Citation
Charlotte sun herald

Material Information

Title:
Charlotte sun herald
Uniform Title:
Charlotte sun herald (Charlotte Harbor, Fla. : 1995)
Running title:
Sun herald
Place of Publication:
Charlotte Harbor, FL
Publisher:
Sun Coast Media Group- Robert E. Lee - Publisher - Jim Gouvellis - Executive Editor
Publication Date:
Frequency:
Daily
regular
Language:
English

Subjects

Subjects / Keywords:
Newspapers -- Charlotte Harbor (Fla.) ( lcsh )
Newspapers -- Charlotte County (Fla.) ( lcsh )
Genre:
newspaper ( marcgt )
newspaper ( sobekcm )
Spatial Coverage:
United States -- Florida -- Charlotte -- Port Charlotte
Coordinates:
26.966141 x -82.068026

Notes

Additional Physical Form:
Also issued on microfilm from Crest Technologies.
Dates or Sequential Designation:
Vol. 103, no. 225 (Aug. 13, 1995)-
General Note:
"An edition of The Sun Herald."

Record Information

Source Institution:
University of Florida
Rights Management:
All applicable rights reserved by the source institution and holding location.
Resource Identifier:
36852667 ( OCLC )
sn 97027762 ( LCCN )
ocm36852667

Related Items

Related Item:
DeSoto sun herald
Related Item:
Englewood sun herald
Related Item:
North Port sun herald
Preceded by:
Sun herald (Charlotte Harbor, Fla. : Charlotte ed.)

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

We havent forgottenStudent leaders, 17 of them, stood on an open-air stage in Lemon Bay Highs main courtyard. Above them, a banner read, Lemon Bay High School stands with Marjory Stoneman Douglas.Ž Each took turns reading a short story about a student or teacher who was killed last month at Stoneman Douglas High in Parkland, Fla., as the majority of the Lemon Bay student body listened quietly. At Charlotte High School, students read off the names of the Douglas High victims and released a balloon for each. At Port Charlotte High, student leaders set up 17 empty desks in the gym, each with a brief biography of a person who was slain. At North Port High, where students learned that one of their own had died the previous night of an apparent suicide, plans for a schoolwide walkout were canceled. Student government members addressed their fellow students over the speaker system, instead, then broke down and cried. Students around the country had some version of a tribute or walk-out Wednesday to remember the victims lost in the mass shooting and to bring attention to gun laws and mental illness. Schools in Charlotte and Sarasota counties stood with them. The Student Government Association started planning this about three weeks ago,Ž said Cathy Local students remember slain students in mass school shooting By ELAINE ALLEN-EMRICHENGLEWOOD COMMUNITY NEWS EDITOR AP PHOTOStudents at South Eugene High School walk out on Wednesday in Eugene, Oregon, on the one-month anniversary of the Parkland, Florida, school shooting.SUN PHOTO BY ELAINE ALLEN-EMRICHLemon Bay High School students listen as the victims of the Marjory Stoneman Douglas High School are remembered Wednesday during the school walk out. See more photos on page 14. INSIDE: Declaring enough is enough, young people from Maine to Alaska walked out of school to demand action on gun violence Wednesday in one of the biggest student protests since the Vietnam era. € See The News Wire STUDENTS | 4NORTH PORT „ After being stabbed in the torso while allegedly attempting to kidnap a woman, a man zig-zaggedŽ about four blocks before collapsing in a busy road Wednesday. John Christopher Ludwick, 32, of Port Charlotte, once bragged that he helped dispose of the remains of Natalee Holloway. He died Wednesday after being stabbed with his own knife, according to authorities. North Port Police Assistant Chief Mike Pelfrey said emergency of“cials received their “rst 911 call at 6:51 a.m. Wednesday. North Port Police spokesman Josh Taylor said they received a second 911 call a few minutes North Port Police: Woman kills man in self-defenseBy SCOTT LAWSONNORTH PORT EDITORPOLICE | 2MURDOCK „ In looking at Charlottes long-range capital expansion plan, several projects are gaining increased attention, including the justice center renovation, a new public safety “ring range and widening the “nal section of Edgewater Drive all the way up to State Road 776. Due to a persuasive push by the Charlotte County-Punta Gorda Metropolitan Planning Organization, the Florida Department of Transportation is ramping up efforts to transform high-speed Harborview Road into a safer, four-lane divided highway, from Melbourne Street to Interstate 75. FDOT is expected to complete its Project Development and Environment Study this month and has money budgeted for design, permitting and right of way for the project. Though construction remains unfunded, work on Harborview Road is tentatively set to begin in 2026. In addition, FDOT will pay a portion of the project through a cost-sharing agreement with Charlotte County, which will pay $33.3 million. The Florida Department of Transportation has stepped up big time in really taking the lead on widening Harborview, from I-75 to Melbourne,Ž said Danny Quick, county public works director. To coincide with the expansion of Harborview Road, Charlotte of“cials are accelerating the fourlaning of Edgewater Drive, going west from Midway Boulevard. Previously, widening the last segment of Edgewater Drive was likely to be a long way off into the future. The Edgewater Drive project also includes widening Flamingo Road up to S.R. 776 and smoothing out the connection between the two sections. This project would cost roughly $67 million.Charlotte targets key capital projectsBy GARY ROBERTSSTAFF WRITERPROJECTS | 9The biggest state budget in Florida history is headed to Gov. Rick Scott, who will have the “nal say on hundreds of millions of dollars in local projects in cities and towns across the state. They include roads, water and sewer repairs, festivals, “re stations, street lights, a manatee hospital, a cattle call and even a quilting museum „ all courtesy of Florida taxpayers. Many are championed by a single legislator or a powerful lobbyist. The $88.7 billion budget, approved in a rare Sunday session, pays for dozens of projects in the Tampa Bay region. They include a $1.5 million study of extending the Suncoast Parkway toll road from Crystal River to Georgia for use as a hurricane evacuation route; $1 million for the Tampa Bay Area Regional Transportation Authority for a long-range regional transit plan; $1.5 million to move sediment from Lake Seminole in Pinellas; and $885,000 for a special needs emergency center in Hillsborough. I hope (Scott) would see these as worthy items like the Legislature did,Ž said Sen. Darryl Rouson, D-St. Petersburg, who secured millions for numerous projects, such as a Day on Service at St. Petersburg College, $3.5 million in construction money for that college and $250,000 to expand the Carter G. Woodson African-American Museum. Some other bene“ciaries of the Legislatures electionyear largesse include Johns Hopkins All Childrens Hospital in St. Petersburg, Ruth Eckerd Hall in Clearwater, the Florida State Fair in Tampa and the Brooksville Fire Department. Lawmakers included $500,000 in the budget for the Ruth Eckerd Hall improvements, which were requested by impresario Zev Millions of dollars in local projects still must survive Gov. Rick Scotts veto penBy STEVE BOUSQUETTIMES/HERALD BUREAUDOLLARS | 8Suspect claimed involvement in Natalee Holloway case SUN PHOTO BY SCOTT LAWSONNorth Port Police ocers talk at the scene where a man collapsed after being stabbed with what authorities believe was his own knife. CALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 74AMERICAS BEST COMMUNITY DAILY SunnyHigh 73 Low 40$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Beware the Ides of March. 705252000258Daily Edition $1.50 Thursday, March 15, 2018 STEPHEN HAWKING, WORLD-RENOWNED PHYSICIST, HAS DIEDTheoretical physicist Stephen Hawking, whose brilliant mind ranged across time and space even though his body was paralyzed by disease, passed away on Pi Day at the age of 76. See The News Wire INSIDETHE SUN: Crosswords ..............8 Local Sports ......... 12 Obituaries ...............5 Police Beat ..............5 State .....................11 Viewpoint ............6-7OUR TOWN: Calendar ..................3 Classifieds ..........6-12 Outdoor Living .....1-5NEWS WIRE: Comics/Puzzles .........7-9 Nation ......................2 Stocks ...................4-5 TV Listings ................6 Weather ...................2SPORTS: Lotto .......................2 Sports on TV ............2

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Thursday, March 15, 2018 The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100. SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia FROM PAGE ONEK9 units for the Charlotte County Sheriffs Of“ce were busy Tuesday night and Wednesday morning, helping to capture two suspects in unrelated incidents. At 6 p.m., a resident of Laramore Street in Port Charlotte reported a suspected prowler, according to a CCSO report. Identi“ed as Tony Noble, 32, the suspect was wanted in Sarasota County for charges of battery on a law enforcement of“cer and resisting arrest. After deputies arrived, Noble ran from the scene. A member of the K9 unit told him to stop running. Noble reportedly said, you are going to have to work for it and run,Ž then took off behind another residence. The dog and the K9 deputy gave chase. While attempting to hide behind the rear of a residence, Noble was ordered to surrender. Eventually, Noble complied. He was arrested and charged with resisting without violence. He will answer separately for his Sarasota warrants. The other incident happened early Wednesday morning at around 1 a.m., during a traf“c stop in the parking lot of Bayfront Health Punta Gorda. The driver, later identi“ed as Joseph Lawrence, 24, pulled the vehicle into the ambulance driveway saying that his girlfriend was having a baby; he then ”ed toward the front of the hospital. In the car were two other passengers, one a juvenile. The of“cer on site found pieces of marijuana on the juveniles shirt, as well as on the passenger seat, ”oorboards, rear seats and center console. LSD tablets also were also in the vehicle. A K9 unit deputy responded to assist in locating Lawrence. The dog and K9 deputy began a track from the traf“c stop location. The dog led the deputy to Lawrences location and the deputy ordered Lawrence to surrender. Lawrence again ”ed, entering the water in Charlotte Harbor. The dog pursued, successfully apprehending the suspect. According to CCSO, Lawrence only had a Florida Identi“cation Card, not a drivers license. He also was on felony probation. Lawrence was arrested and charged with possession of marijuana, possession of drug paraphernalia, possession of a controlled substance (LSD), resisting arrest without violence, violation of probation and operating a motor vehicle with no drivers license. The two passengers in the vehicle, a juvenile and Jolie King, 19, also were charged with possession of marijuana and possession of drug paraphernalia.Email: dsutphin@sun-herald.comCCSO K9 units help to nab two fleeing suspectsBy DANIEL SUTPHINSTAFF WRITER LAWRENCENOBLE later when a motorist saw the man in the street. It appears that (Ludwick) was lying in wait,Ž Taylor said. She goes to get out of her car door and „ there he is ... She struggles. He ends up stabbed; he runs off and she runs inside.Ž While Taylor stressed the investigation is still underway, preliminary evidence suggests Ludwick was a perpetrator in this case. He had a backpack that had some materials „ a sheath to the knife was in his bag,Ž Taylor said. Authorities were hesitant to call Ludwick a victimŽ in the investigation, citing the allegations he was attempting to kidnap the woman. The two knew each other, but their relationship is unclear, Taylor said. It appears there was de“nitely a history between them,Ž he said. She was wanting to get away.Ž Ludwick was being airlifted to Sarasota Memorial Hospital when authorities learned he died. The situation began in the 4300 block of Wesley Lane outside a home. That was where one crime scene was located; a second one was established in a wide swath of Biscayne Drive, where Ludwick collapsed in the northbound lane. The street, normally busy during the morning commute, was closed for about three hours while the investigation was underway. Ludwick, who reportedly spent some time in Englewood as well, was a friend of Joran van der Sloot, who has been implicated in the disappearance of 18-year-old Natalee Holloway. Holloways disappearance in Aruba in 2005 garnered international headlines. No one has been arrested in her disappearance due to a lack of evidence. Van der Sloot began serving a 28-year sentence in 2012 for the 2010 murder of Stephany Flores Ramirez in Lima, Peru. Holloways father, Dave, and a private investigator took part in an Oxygen network series called The Disappearance of Natalee Holloway,Ž in 2017. During the series, Ludwick is seen in a sting operation suggesting he knew where Holloways remains were „ and says he had her remains cremated after she was killed. He claimed he was paid $1,500 for the disposal. Ludwick also expresses no remorse over Holloway or about never coming forward to authorities. It didnt happen to my kid,Ž Ludwick said in the operation. Could have thrown it in the ocean, coulda ”ushed it down the toilet. I dont give a s---.Ž He is heard saying her remains were cremated with a dogs to throw off investigators searching for the body, according to the series. Ludwick was also interviewed by Nancy Grace, a personality on CNN, and said he met van der Sloot after Holloways disappearance. In that interview, he denied van der Sloot had any involvement in Holloways disappearance. North Port authorities have made outside agencies aware of Wednesdays attempted kidnapping and death. We are aware of that individual and ,a while back, hed submitted claims (about Holloway). ... We evaluated that info and disseminated it to the appropriate investigative authorities,Ž FBI Tampa Division Public Affairs Specialist Andrea Aprea told the Sun It was a decade ago that North Port resident Denise Amber Lee was kidnapped at gunpoint from her home and later slain. That crime, on Jan. 17, 2008, was on Taylors mind Wednesday morning. People here, they think about that,Ž he said. Taylor said Wednesday afternoon he started looking into any other local incidents involving Ludwick; he found none. There are no arrests for him in Sarasota County or Charlotte County. I think he lived in the Port Charlotte/ Englewood area. Certainly nobody knew this potential history,Ž he said. Taylor said Ludwick was known to walk or ride a bicycle to North Port, but investigators, as they attempt to “gure out how he came to be in the area Wednesday morning, have not yet found his bike. Email: slawson@sun-herald.comPOLICEFROM PAGE 1 PHOTO PROVIDED BY OXYGEN/DAILY MAIL UK John Christopher Ludwick HOLLOWAY DISCOVER THE ANTHONYS WOMAN IN YOU. Punta Gorda (in Cross Trail Center) € 941-505-2177 | Fort Myers (at College Parkway Center) € 239-275-3111 Nokomis/Venice € 941-488-7643FIND & FOLLOW US: SHOP OUR ONLINE STORE: anthonys”a.com MON … FRI 10:00-7:00 € SAT 10:00 … 6:00 € SUN 11:00 … 5:00 *Valid 3/15/18 … 3/18/18 ONLY. Excludes Spanx. Discount taken at register. Must present coupon to receive discount. Selection may vary by store. No adjustments made on previo usly purchased merchandise.In-Store & Online Including New Arrivals, NYDJ, Ruby Rd., Bali, Avalin, Foxcroft, Seabreeze, Kristin Crenshaw & more!SPORTSWEAR € DRESSES € SWIMWEAR € ACCESSORIES € PETITESNow through Sunday, March 18. Take 25% O your entire purchase with your Friends & Family Savings Pass!Includes ALL Regular & Reduced Merchandise!NO EXCLUSIONS!* No Limits!PASS MAY BE USED OVER & OVER ENTIRE SALE DURATION!iends & Family Savings! ONE for you!SHARE ONE with a friend! FRIENDS & FAMILYYOUR ENTIRE PURCHASENO EXCLUSIONS!* SALE INCLUDES EVERY ITEM IN EVERY DEPARTMENT!Valid 3/15/18 … 3/18/18. Pass may be used over & over!Excludes Spanx. Cannot be combined with any other discount. Selection may vary by store. No adjustments made on previously purchased merchandise.* TAKE FRIENDS & FAMILYYOUR ENTIRE PURCHASENO EXCLUSIONS! SALE INCLUDES EVERY ITEM IN EVERY DEPARTMENT!Valid 3/15/18 … 3/18/18. Pass may be used over & over!Excludes Spanx. Cannot be combined with any other discount. Selection may vary by store. No adjustments made on previously purchased merchandise.* TAKE OCS 25 % OFF 25 % OFFadno=50531564

PAGE 3

The Sun /Thursday, March 15, 2018 www.yoursun.com E/N/C Page 3 Honda adno=50531299

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Thursday, March 15, 2018 FROM PAGE ONECorsaletti, Charlotte Highs principal. We knew we wanted to do something as a memorial, a tribute, a re”ection. The SGA bounced around ideas and we thought this was the best way to give our respects.Ž Most schools in the area did something similar, administrators and teachers working with students to “nd an appropriate way to remember.We havent forgottenAt Lemon Bay, the students researched the Douglas High students and teachers who were killed, learning their favorite foods, small details of their lives, their plans for their lives after graduation. They shared the short biographies with their classmates. LBHS senior Deven Chavez, 17, read about Pete Wang, who was very close to his 5-year-old and 11-year-old siblings. Wang wanted to go to the U.S. Military Academy at West Point. After trying to help classmates escape, he died in the mass shooting. West Point posthumously admitted Wang to its rolls. Peter died in his JROTC uniform trying to help save his friends,Ž Chavez said. Trinity Angelo, 14, read about Helena Ramsays love for helping stray cats. Her phone recorded text messages from friends who saw her trying to shield others from bullets using a book. They asked if she was OK, but she did not survive. Sarah Bedford, 17, who opened and closed the 17-minute session, said students ordered 500 burgundy bracelets with white lettering that reads We Stand With DouglasŽ for $1 each. We are going to send the money to the victims families,Ž Bedford said. There is a gofundme account set up for them. We are also sending the banner which is signed by all of the students who bought bracelets to the school. They said they will hang it up.Ž Bob Bedford, LBHS principal and Sarahs father, said students planned the peaceful walk out and returned to class. Outside the courtyard, across the street from LBHS, about 100 people, including members of Englewood Indivisible, gathered just before 10 a.m. Some held signs encouraging the students. Its great to see the community coming out to support us,Ž said LBHS senior Madison Ragazzone, 17. We want this to be about people we are remembering today and not politics. We want the essence of today to be that we havent forgotten those who died due to senseless gun violence.ŽThe respect ƒ was amazingCharlotte High School staff worked closely with its student leaders to create the 17-minute service dedicated to the Parkland victims. In the courtyard, students read each of the victims names and followed with a moment of silence. They released 17 balloons. Easels featuring the name and picture of each victim were arranged in a semi-circle in front of the library where Student Government Association president Morgan McAtee, 18, led the presentation. After each name was read, a SGA member released a balloon above victims pictures. McAtee said she was proud of her classmates. The respect they showed in coming out and standing in silence was amazing,Ž McAtee said. The school was secure during the event, with Charlotte County Sheriffs deputies and school administrators surrounding the students in every corner of the courtyard. An unmarked police car was across from the school until students were instructed to return to class. We didnt really know what to expect „ how many would wait after the presentation „ but we wont make them go back if they want more time,Ž said Andy Tenney, CHS assistant principal. Even though the service was voluntary, about 1,000 Charlotte High students turnout. Watching them come out silently, the respect that they showed, their participation was great,Ž said principal Corsaletti, adding that parents and guardians were called the day before the walkout. Wed told the students everything earlier this week and used the School Connect line to let parents know yesterday that we intended to have a tribute.Ž Despite some concerns that the service would be politically fueled, Charlotte High still saw average school attendance and went about a very normal day,Ž according to Corsaletti.Its about rememberingAt Port Charlotte High School, the student government organized a 17-minute memorial ceremony in the gymnasium to honor the victims „ allowing one minute for each victim. In the center of the gym, 17 desks were set to honor each victim with a paper detailing each name and his or her biography placed on each desktop. Its about remembering the victims,Ž said Grace Stec, senior and student body president. Its not about advocating guns, its about remembering.Ž Stec took the lead in organizing the event along with the other members of the PCHS student government. The ceremony began with a moment of silence. It was so quiet you could hear a pin drop,Ž said Michael Riley, Charlotte County Public Schools spokesman. The reverence these students showed is incredible.Ž Roughly 95 percent of the students attended the ceremony, according to PCHS teacher Bryan Bouton. For the second part of the ceremony, Bouton read each victims name and a brief biography of each. These kids are brilliant,Ž Bouton said, they have great ideas, and they can speak for themselves, as we have all seen over the past month.Ž Senior Savannah Thompson is commanding of“cer of the schools JROTC. She was inspired to see the sincerity of her classmates. It is important for everyone to remember the victims,Ž she said. Everyone turns it into a gun debate, but this isnt about that.Ž After the victims names were read, students from the schools chorus sang Stand By Me.Ž The crowd lit up their smartphones, waving them in time with the music. To end the ceremony, each student went to the center of the gym to sign a banner reading PCHS Stands with Stoneman Douglas.Ž The administration was supportive of the students organizing the ceremony and helped to guide them on the effort. Were super proud of the kids and staff,Ž said principal Louis Long. Super proud of the kids for doing it the right way.ŽUnacceptable to do nothingIn the days following the shooting at Marjory Stoneman Douglas High School, North Port High senior Amanda Boyette knew she had to do something. Boyette wanted to have a walk out to make sure students who wanted to could participate. I “nd it unacceptable to do nothing,Ž she said. Senior Class president Katie Jones explained they wanted to do something “rst. It shouldnt be happening, especially after the bomb threat,Ž she said of the Feb. 2 threat at NPHS that led to a full school evacuation, road closures and delays. The following week students were threatened by 17-year-old Forest Malone, who SnapChatted he was going to shoot students getting off a bus. Malone was arrested. No one was hurt in the incident, but it left students uneasy. The events, along with the Parkland shooting, made NPHS students want to do something to make a change. Jones said students didnt want the event political, but to make their school safer. While Boyette and senior class and student government association members worked to make it happen, they eventually settled on a drill, according to student Dakota Hoang. The plan was for students to walk out Wednesday morning as an evacuation drill and spend 17 minutes remembering the 17 lives lost in Parkland. It didnt happen after students learned Tuesday night a NPHS sophomore died by apparent suicide at his home. Grief counselors were at the school to help students cope with the loss. Students quickly decided to use Wednesday to not only remember the lives of the victims in Parkland, but their friend. Instead of having all 2,400 students walk out, “ve seniors and three underclassmen gathered in the school of“ce to commemorate the moment. Jones read a remembrance speech for the students of Parkland. Then the names of those who died were read aloud, followed by a moment of silence. Students used the PA system to deliver the message. Afterward, they held each other and cried. The group hopes that others take away a positive message and inspire change. Its not just one persons job, its everyones to speak up,Ž said Oswald Felix. Students have been working with Julie King, assistant principal, to address their safety concerns on campus, including the Performing Arts Center. Students want to ensure the doors at the 1,000-seat theater are locked during the school day. The group hopes in the months that will follow, that the community will be kinder. I would want people to know it is not OK to be mean,Ž said student Canira Wanwright. Staff writers Alexandra Herrera, Daniel Sutphin and Kayla Gleason contributed to this article.STUDENTSFROM PAGE 1 SUN PHOTO BY ELAINE ALLEN-EMRICHLemon Bay High School students in Englewood observed 10 seconds of silence for each victim in the school shooting last month. Then they observed 30 seconds of silence for the 17 who died in Marjory Stoneman Douglas High School and 13 who were killed at Columbine High School in Colorado in 1999. See more photos on page 14.SUN PHOTO BY ELAINE ALLEN-EMRICHMembers of Englewood Indivisible group gather across the street from Lemon Bay High School in Englewood to support most of the Marjory Stoneman Douglas School Safety Act for safe schools, with the exception of allowing teachers to be armed. Members also said they support the local student walkout to remember those who died on Feb. 14 in a school shooting in Parkland, Fla.SUN PHOTO BY MONICA AMAYANorth Port High School student Canira Wainwright rings one bell for each person killed at Marjory Stoneman Douglas High School in Parkland, Florida. See more photos on page 14. PHOTO PROVIDED BY MURDOCK MIDDLE SCHOOLAs part of the tribute Wednesday, students at Murdock Middle School formed the number 17 to signify the 17 who died in the mass shooting in Parkland, Fla.MIDDLE AND ELEMENTARY SCHOOLS PARTICIPATE IN TRIBUTES TO MASSSHOOTING VICTIMSMurdock Middle School students showed support for the victims and survivors of the Marjory Stoneman Douglas High School by forming a 17Ž with a circle around it to signify the number of victims in the shooting. The sixth graders made the 1,Ž seventh graders formed the 7,Ž and the eighth graders circled around them. Students in the Performing Arts class sang See You AgainŽ by Charlie Puth. The ideas were tied together through the student government with input from other students. At Sallie Jones Elementary in Punta Gorda, students honored the one-month anniversary of the tragedy at Stoneman Douglas High by displaying student-made flags in front the school, as well as having 17 seconds of silence on the school news. This was planned and facilitated by our fourthand fifth-grade Student Lighthouse Team under the direction of Mrs. Jenny James and Mrs. Keli Sare,Ž wrote Jennie Hoke, principal, in an email to the Sun Wednesday. We are so proud of our SJE leaders.Ž Sarasota County Schools allowed elementary, middle and high schools to participate in school tributes Wednesday. At Englewood Elementary School, students sat still for a moment of silence followed by discussion on school safety. They then practiced a safety drill. We will practice a lockdown drill next week,Ž wrote Mark Grossenbacher, Englewood Elementary School principal, in an email to the Sun .„ Compiled by Elaine Allen-Emrich and Daniel Sutphin

PAGE 5

The Sun /Thursday, March 15, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWSCHARLOTTE Audrey SanbornAudrey Dee DeeŽ Sanborn passed away after a long battle with cancer in Punta Gorda, Fl at 80 years old. Audrey is survived by her three children Allyn Shelatz, Corey Keppler, and William Keppler, as well as nine grandchildren: Collyn, Logan, Lara, Henry, Sarah, Hailey, Lance, Travis, and Sidney. Audrey was born on October 20, 1937, in Greenwich Village, New York, New York to Gladys and Elliott Singer. Audrey graduated from St. Johns University in 1959 with a degree in Educational Psychology. She dedicated years to educating children throughout New York and was on the Kings Park School District Board of Education. She married John Sanborn in 1972 and retired from the school district in 1989. In 1996 she made her way to Punta Gorda, Florida for the birth of her “rst grandchild. Since then she has been an active member of the community volunteering and working for many local organizations such as the animal shelter, the First United Methodist Church, Florida Gulf Coast University, and a big part of the Emerald Pointe Community. Audrey was known for being a lover of life, traveling, sailing, and always being a good friend. A celebration of life is planned for Audrey on March 17th at 11 a.m. in Punta Gorda at the First United Methodist Church. All are welcome to attend and to celebrate Audreys life.ENGLEWOOD Carol Loraine MaslankaCarol Loraine (Dick) Maslanka passed peacefully of natural causes, on March 7, 2018 at the age of 75 in Englewood, FL. Carol was born in Buffalo, NY, to Ralph Albert Dick and Loraine Marie Troy, both of Detroit, MI. Carol was raised in Clarence, NY and graduated from high school there. She received a Bachelors and Masters degrees from SUNY at Buffalo and a Masters degree in social work from Canisius College. Carol and her husband James enjoyed dining out and visiting with family and were devoted to their pets. From a young age, Carol battled many cancers and beat them all. Carol: 7, Cancer: 0. Carol particularly enjoyed and was proud of her 5 grandchildren. Carols greatest pleasure was in listening to others experiences and trying to offer practical suggestions to them. She spent many hours on the internet researching how to help. She had compassion and love for others. Carol is survived by her husband, James R. Sterlace of Englewood, daughters Lore Maslanka Feld (Tag Feld) of Sarasota, FL and Lesa Maslanka Miller (Trent D. Miller) of Lakewood Ranch, FL, grandchildren, Grace, Hope, Faith, Chance and Max, sisters Gloria Hayslip (William Hayslip) of Proctorville, OH and Linda Marie Ketchmark, of Fort Myers, FL and her close friend and “rst husband, Robert D. Maslanka (Andrea Ehmann) of Lakewood Ranch, FL. Visit www.facebook. com/carol.maslanka for details of a memorial service being planned for April 2018. In lieu of ”owers, well-wishers may donate to the American Cancer Society or ASPCA. Her family welcomes anecdotes and memories from her friends. Carol loved life, her family and her pets, and her love was returned. Rest in peace, Carol. Lemon Bay Funeral Home is in charge of arrangements.NORTH PORTThere were no deaths reported in North Port Thursday.DESOTOThere were no deaths reported in DeSoto on Thursday.Katherine K. ThompsonEveryone who met Katherine King Thompson was blessed by her boundless love and kindness. A godsend to all who knew her. Beloved mother, sister, grandmother, great grandmother, wife and treasured friend. Truly a beautiful and wise woman in every way. She will never know how many lives she changed with her special brand of insistent and unconditional love. Kathy cared for everyone around her without reservation. Throughout her life she was a caregiver to virtually everyone she encountered. A guiding light to many; especially to those who probably would never have asked for help, but for whom she was a steady beacon. Right up until her last moments, Kathy put others “rst. Although battling severe lung disease, she cared for her ailing husband, George, until his passing just a few weeks ago on February 15, 2018. Perhaps the most salient testament to who Kathy was, came from a long-term doctor; In helping Kathys children to understand the decisions they faced at the end of her life and in response to them thanking him for taking good care of their mother, he said; I didnt take care of Kathy, she took care of me.Ž (As those of us who knew her fully understand) Please know that I am giving you the advice I would give to my own mother, to my familyƒbecause that is who Kathy is to me. Even under the worst circumstances and consistently over the years, she would cheer me up with one of her jokes, and turn a tough day positiveƒevery time she came to my of“ceŽ. This is who we will remember. An amazing person, who somehow changed dark to light, and hopeless to hopeful in a way we may not see again. Thankfully, in our lives we knew her and were rewarded with her light. Her unerring love will carry us all for many years to come. Godspeed to you our Angel, may you now “nally “nd for yourself, the peace and repose you so deserve. Miraculous Medal Prayer O Virgin Mother of God, Mary Immaculate, we dedicate and consecrate ourselves to you under the title of Our Lady of the Miraculous Medal. May this medal be for each one of us a sure sign of your affection for us and a constant reminder of our duties toward you. Ever while wearing it, may we be blessed by your loving protection and preserved in the grace of your Son. O Most powerful Virgin, Mother of our Savior, keep us close to you every moment of our lives. Obtain for us, your children, the grace of a happy death; so that, in union with you, we may enjoy the bliss if heaven forever. Amen. OBITUARIES Memorials in the Sun Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. Authorities have identi“ed the 65-year-old bicyclist who was killed Tuesday when she fell into oncoming traf“c on State Road 771, (Gasparilla Road). Florida Highway Patrol announced Wednesday that Katherine Imbrie of Barrington, Rhode Island, did not survive the wreck. According to FHP, Imbrie had been riding her bike around 1 p.m. on the west shoulder while approaching Gulf Shores Drive. She fell from the bicycleŽ into the path of a black, 2014 Toyota SUV, according to FHP. The vehicle had been heading southbound on S.R. 771, approaching Gulf Shore Drive, when the collision occurred. Imbrie, who was wearing a bike helmet, came to a “nal rest in the travel lane. The male driver of the Toyota and his passenger were both wearing seatbelts. No one was charged in the accident, which did not involve alcohol, according to FHP. The Charlotte County Sheriffs Office reported the following arrests: € Roslind Lea Hanson, 57, 6100 block of Gillot Blvd., Port Charlotte. Charge: out of county warrant. Bond $500. € Patricia Anne Schneider, 20, 600 block of North Avenue, Massilion, Ohio. Charges: possession or use of drug paraphernalia and possession not more than 20 grams of marijuana. Bond: $5,000. € Tony Anthony Noble, 31, homeless. Charge: aggravated battery on officer/ firefighter/EMT, two counts resisting officer without violence. Bond: none. € Gavin Lestre Jackson, 25, 13300 block of High Springs Avenue, Port Charlotte. Charge: resisting officer without violence. Bond: none. € Christopher Dilou Bastien, 21, 3300 block of Loveland Boulevard, Port Charlotte. Charges: possession of a controlled substance without a prescription, and possession or use of drug paraphernalia. Bond: $7,500. € Mohamed Farzan Rahim, 23, 2000 block of Lake View Blvd., Port Charlotte. Charge: uttering altered bills, checks, drafts or notes and grand theft more than $300 less than $1,000. Bond: $12,000. € Paula Ann Reeves, 56, 22000 block of Lancaster Avenue, Port Charlotte. Charge: violation of condition of pretrial release. Bond: None. € Holly Kirstine Allen, 34, 33000 block of Hernando Avenue, Port Charlotte. Charge: violation of probation of community control. Bond: none. € Chad Joseph Spencer, 35, homeless. Charge: failure to appear. Bond: none. € Jon Wesley Johnson, 32, 21000 block of Colton Avenue, Port Charlotte. Charge: Second degree petty theft less than $100. Bond: 2,500. € Joseph Larry Moree, 31, 100 block of Martin Drive, Port Charlotte. Charge: operate motor vehicle without valid license. Bond: $1,000. € Tomas Chwojko, 29, 21000 block of Port Charlotte. Charge: failure to register motor vehicle, marijuana possession not more than 20 grams, posses or use drug paraphernalia, failure to have motor vehicle liability insurance, driving while license suspended (third or subsequent offense). Bond: $19,500. € Corey Mario Eady, 40, homeless. Charge: violate domestic violence injunction. Bond: none. € George Nelson Troutman II, 38, 1900 block of Colorado Avenue, Englewood. Charge: violation of probation or community control; two counts resisting officer without violence, possess a controlled substance without a prescription, possession or use of drug paraphernalia, two counts operate motor vehicle without a valid license. Bond: $21,500. € Nickolas Andrew Brucker, 24, homeless. Charge: out of county warrant. Bond: $17,500. € Michael Ray Sealy Jr., 37, 6200 block of Rosewood Drive, Englewood. Charge: failure of defendant on bail to appear on misdemeanor. Bond: $5,000. € Justin Kyle Richardson, 37, 100 block of West Green Street, Englewood. Charge: Convicted felon fails to register. Bond: $5,000. € Jacob James Bentley, 28, 10400 block of Pendleton Avenue, Englewood. Charge: DUI; resisting officer without violence. Bond: $3,000. The Sarasota County Sheriffs Office reported the following arrests: € Brian Egan, 29, 1600 block of Colingsway St., Port Charlotte. Charge: aggravated battery of a pregnant woman. Bond: $20,000. € Frantz Good, 27, 8100 block of Shumock Ave., North Port. Charge: probation violation for shooting or throwing a missile at a building or vehicle. Bond: none. € Jamie Vollmar-Knoop, 40, 900 block of Capri Isle Blvd., Venice. Charge: probation violation for aggravated assault with a weapon. The North Port Police Department reported the following arrests: € Joshua Paul, 25, 4300 block of Pine Cone Terrace, North Port. Charge: sexual assault of a victim older than 12 but under 18 no physical force or violence. Bond: $25,000. € Tyler Schwartzkopf, 47, 5100 block of Escalante Drive, North Port. Charges: aggravated abuse of an elderly or disabled person and kidnapping or false imprisonment of an adult. Bond: $50,000. € Cody Thomas, 33, 2100 block of South San Mateo Drive, North Port. Charge: domestic battery by strangulation. The Venice Police Department reported the following arrest: € Gary Johnson, 30, 420 block of Armada Road, Venice. Charge: two counts of domestic battery, battery on a firefighter or emergency medical technician, and property damage resulting in $1,000 or more. Bond: $1,500. „ Compiled by Alexandra Herrera and Andrea PraegitzerBicyclist in fatal wreck identified PUNTA GORDA „ As an effort is underway to unify Punta Gordas Historic Downtown, a Trabue Woods neighborhood resident pushed the City Council to address infrastructure concerns which have been neglected for years. The sidewalks have never been completed in the 50 years that Ive been here. Wed like to have those things done,Ž said Eunice Wiley, who lives in Trabue Woods. The 71-year-old Wiley, representing the Historic District Homeowners Association, also pointed to the lack of adequate street lighting, whereas other neighborhoods are lined with decorative lights. We would like to have those same type lights in our neighborhood as we continue with the branding of Punta Gorda,Ž she said. Infrastructure issues, including sidewalks, drainage and street lighting, have been long-running concerns for residents in Trabue Woods. Based on a staff recommendation, the City Council moved unanimously last week to spend $30,000 in designated funds to hire a engineering consulting “rm to develop a comprehensive analysis of the infrastructure needs of the neighborhood and determine a strategic plan with construction cost estimates. Additionally, the council also decided to bring on a “rm to conduct an impact fee assessment. It needs to be sooner than later that we look at re-instating impact fees for the things that people want in their town, like lighting, like sidewalks, like parks, like nice roads,Ž Mayor Rachel Keesling said during a recent City Council meeting. I feel like now is the time. If we wait ... everything that we just passed is unfunded.Ž Improvements to the east side of downtown „ currently known as the Trabue Woods neighborhood „ would encourage new residential and commercial development, Keesling said. A proposal calls for Trabue Woods to be renamed, unifying it with other downtown overlay districts and creating a sprawling historic district. A staff analysis of the neighborhoods needs examined three areas: sidewalks, drainage and street lighting. The existing sidewalk system is 4.9 miles, but has limited connectivity to the nearby commercial district, Mitchell Austin, the citys urban planner, said. Bridging the gaps in connectivity may be pricey. Only a small portion of the network „ 0.4 miles „ has funding attached to it, while 3.8 miles is left unfunded. Estimated costs to complete the sidewalk network is $1.5 million, according to a staff report. Austin said 31 of the 34 drains have minor drainage or ADA compliance issues. The projected cost to “x the problem is $1.2 million. Up to 90 percent of the neighborhood has Florida Power & Light pole street lights, meeting city standards for residential areas. Three streets „ Wood Street, Dr. Martin Luther King Jr. Boulevard and Mary Street „ have decorative lighting on some blocks. Trabue Woods has a mix of residential, commercial and industrial streets, as well as streets that mark the transition from one zoning classi“cation to another. From a crime prevention and environmental design perspective,Ž Austin said, when you have those transitions between one primary use and another primary use, you typically want better lighting standards because there are, typically, fewer eyes on the street.Ž To increase street lighting in the area, Austin proposed reducing the distance between FPL poles, requiring the installation of 50 new poles. This may cost around $350 a month, Austin said. Another option would be to integrate decorate light poles on one or both sides of the street, costing $500,000 to $1 million. Given the mix of use in this area, it might be appropriate to have a combination of both,Ž Austin said. Improving Trabue Woods would address several lingering safety concerns. District 4 Councilwoman Lynne Matthews said the welfare of residents is a top priority.Ž Others stressed consistency in creating a concept that resonates throughout the historic downtown. Looking at the price tag, Vice Mayor Gary Wein said, There is no way we can afford to foot the bill up front. But as long as we have a plan and engage it, we should be able to bring this neighborhood up to a standard thats preferable to Punta Gorda and the neighborhood. We have to move forward. I just want the dollars to be reemphasized,Ž he added.Email: jscholles@sun-herald.comPunta Gorda looks to improve infrastructure in Trabue WoodsBy JONATHAN SCHOLLESSTAFF WRITER JAMES W. MALLONEE, P.A. LAW OFFICE JAMES W. MALLONEE PROBATE WILLS/TRUSTS GUARDIANSHIPS REAL ESTATE Office Hours … Monday thru Friday, 9:00AM to 5:00PM 9 46 Tamiami Trail, #206, Port Charlotte, FL 33953 871 Venetia Bay Blvd. Suite #225, Venice, FL 34285 (941) 207-2223 www.jameswmallonee.com (941) 206-2223 adno=50531542 adno=50532715 TAYLOR FUNERAL and Cremation Services L a rry www.LTaylorFuneral.com € Now Available to you 24 hrs A Day At Your Convenience Old Fashioned Service at a Price You Can Afford A sk Larry: W h a t i s a m e a n i n g f u l What is a meaningful c r e m a t i o n ? cremation? Call us and we will send you a free brochure on how to create a Meaningful Cremation Tribute. We believe in giving straight answers to your questions. N o b o d y l i k e s u n e x p e c t e d s u r p r i s e s Nobody likes unexpected surprises. 1515 Tamiami Trl, Punta Gorda, FL 33950 (941) 833-0600 2002-2017

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Thursday, March 15, 2018 OUR VIEW LETTERS TO THE EDITOR Letters are welcome on virtually any subject, but we do have some rules. Please keep them to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name „ not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. Due to the number of letters received, we are able to run only one letter per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Sun Letters to the Editor, 23170 Harborview Road, Charlotte Harbor, FL 33980. Readers may email Letters to the Editor at letters@sun-herald.com. Further questions or information, call 941-681-3003. HOW TO SUBMIT A LETTER TO THE EDITOREmail letters to letters@sun-herald.comPublisher „ Glen Nickerson Executive editor „ Jim Gouvellis Editorial page editor „ Stephen Baumann Commentary Editor „ John Hackworth V IEWPOINTKeep citys distinctive feel NRA deserves thanks, praise More tolerance from condo board Military style, not military Sign of bad times at Gilchrist Park Prescription for a great America Airport candidate Price an unknownEditor: As a part-time resident or snowbirdŽ in the Punta Gorda area, I certainly would hate to see changes to zoning and structure regulations. Having visited many Florida coastal towns over the last several years, I found that Punta Gorda has managed to retain the old FloridaŽ look and attitude. The downtown architecture, the abundance of local stores and restaurants, the beautiful park access to Charlotte Harbor „ these things set Punta Gorda apart from all the other places. If you were magically placed at the corner of Taylor and Marion, you would immediately know where you were. Few other cities in the entire country have such a unique appearance. It would be a shame to lose all this and have our city become another generic chain store, cookie-cutter entity.Mary Jo Brown Punta GordaEditor: I am so tired of people blaming the NRA for every gun shooting tragedy in the country and calling them a terroristŽ organization. They are not the ones who pulled the trigger. They are constantly promoting gun safety and hold gun safety courses all over the United States and even have classes just for women. We should be thanking the NRA and members like Stephen Willeford who saved countless lives in Sutherland Springs, Texas. Not one single mass shooting has ever been committed by a member of the NRA. Most mass shooters tend to be on the left of the political spectrum and most have attempted to attack presidents. This is a known fact, according to the FBI data base. Criminals and mentally unstable people will always find a way to get guns, no matter what their age. Look at Honduras. They have the strictest guns law on the planet but their entire nation has become a war zone. I do agree, however, that bump stocks should be illegal and that everyone who buys a weapon, no matter what kind it is, should have to go through an extensive background check. I also agree that there are certain types of weapons that should not be available to the general public. However, all of these rules would only affect the law-abiding citizens. There are laws against illegal drugs and we all know how well that has worked out.Linda Fellin EnglewoodEditor: I reside in the condo banning common-space religious gatherings. Im not a religious person, but I was raised in a loving family who taught tolerance and also respect for others and their ideas. Donna Dunbar is a kind lady who has volunteered hundreds of hours to needy charitable organizations in our community. What harm can be done by allowing her to hold her twohour weekly gatherings? Im ashamed at the way she is being treated at our building.Ilona Mitchell Port CharlotteEditor: Recently, I talked with four different women about what they thought an AR-15 was. All thought it was a machine gun. All were surprised when I informed them that it wasnt. It is a military-style rifleŽ not an military rifle. AR stands for ArmaLite, the company that developed them in the 1950s. Big difference! It is semiautomatic, meaning it fires one bullet with each pull of the trigger. It fires and functions the same as most other rifles, it is just made to look military. A military rifle is automatic (machine gun). One has not been able to buy an automatic rifle (machine gun) since 1934 without a federal firearms permit, which requires an extensive background check, registration and money. All women were wondering why the media has been implying that it is a machine gun. Including myself. If the media is implying untruths with the AR-15, What else are we being deliberately misled about? When I was younger and more naive, I thought journalists were supposed to give unbiased facts and let the viewer/ reader form an opinion. I wish that was true today.Melinda Gaddis Deep CreekEditor: The marquee regarding parking on the grass at Gilchrist Park in Punta Gorda raised some ire with some council-persons, therefore it must have been a success in posting it. Councilwoman Matthews was quoted as being angry when seeing the signŽ and needing to get back to a place where people like it, want to be a part of it and want to use it.Ž Perhaps the councilwoman should have thought of that when they voted to eliminate car and other uses on the grass. Mayor Keesling didnt want cars on the beautiful sodŽ that was laid down. Ive lived in Punta Gorda 22 years and am hard pressed to see beautiful sodŽ with Floridas climate. Councilman Wein suggested people having to walk a block and a half would be an enjoyable experience rather than a chore.Ž Hey, Mr. Wein, before making such a statement, tell the lady who is oxygen-dependent or the Editor: Democrats show no respect today and the letters to the editorŽ verify this. JFK would be ashamed of them. One claims our President is pure unadulterated trash.Ž This is allowed because our president is white. President Trump was slammed in a letter for finding fault with Obama. After all, Obama is AfricanAmerican and liberal. I thought all Americans were equal and suppose to be treated the same. When Bill Clinton was president the mainstream media claimed that his personal sex life was none of our business, but they go back 12 years to crucify Donald Trump for alleged sexual behavior before he was president. NBC, New York Times, Chicago Tribune and CBS, to name a few, that did that, and now I read letters criticizing Fox News. Well I have news for them: That is the only place to get true and balanced news. Its time for the Democrats and the press to wake up. No one is perfect and it has nothing to do with race or political party. The gun issue is another wake up call for the Democrats. Dont even consider banning guns. All that will do is make it like Chicago, where they ban guns and have the most crime. Just like in schools: Gun-free zonesŽ and shootings happen. Lets keep illegal immigrants out of our country, stop sick people from owning guns, have honest journalists and America will be a safe and great country again.Lillian Iannarone EnglewoodEditor: It appears there is an announced candidate, Julie Price, challenging Rob Hancik for District 2 Airport Authority seat. I cannot find any information why she is challenging the highly experienced incumbent Hancik. What information I do have she is being backed by wealthy and influential Charlotte County people. What I do not understand is the motive behind backing an unknown individual with no track record. I did see the slogan Price is right for the Airport Authority.Ž It looks more like Lets Make a Deal.Ž I have been to a number of authority meetings and Hancik brings transparency in the decision-making process. Hancik ask questions that apparently are designed to inform and educate on the technical and business aspects of the Punta Gorda Airport. The Aug. 28 primary is not far off. Lets do our homework and see what surfaces.Joe Makray Port CharlotteAn unpleasant phenomenonWest Villages town hall tonightIf youre new to the area, or a winter visitor who has had lucky timing in past years, you just recently may have been exposed to an unfamiliar and uncomfortable experience near the shoreline of Southwestern Florida. Itchy eyes. Runny nose. Scratchy throat. Sneezing, coughing. All are effects of ride tide, a naturally occurring phenomenon that has been around as long as reports of such things were “rst written in Florida. Red tide is the common name for a naturally occurring microscopic species of algae called Karenia brevis which, under certain circumstances, can become concentrated to the point that it forms a toxic bloomŽ that discolors water (brownish or redŽ), kills “sh and poses health risks to humans. If you have asthma or other breathing dif“culties, beware. Red tide has been lingering in the Gulf in recent weeks. Concentrations have been relatively low, but there have been days it drifted onto shore, creating unpleasant conditions, if not widespread “sh kills. Englewood Beach was af”icted earlier this week. Red tide comes and goes with the tides and wind. Conditions may be “ne one day, bad the next. You can never be certain. If youre planning an outing, it might be wise to call ahead. Or check out the daily Beach Conditions Report from Mote Marine Laboratorys website, www. mote.org. Theres an app for that, too. Not all information is included, or up to date, but this should give you a good idea of conditions. Also recognize that Karenia brevis, while naturally occurring, is exacerbated by man-made pollution. Thats one reason we have special fertilizer ordinances to keep nitrogen and phosphates from the waterways: The chemicals that feed our lawns also feed the algae in the Gulf. If youve been around during the years when strong red tide blooms linger for weeks or months, you should understand the need for environmental vigilance. The presence of red tide blooms also reminds us of the need for more scienti“c research into the causes and, potentially, cures. Mote is a leader in ride tide research, employing torpedo-like monitors in the Gulf and stations along the shore. We may not be able to prevent red tide, but with greater scienti“c understanding we can adapt and may be able to help prevent stronger outbreaks.Its been a decade since West Villages residents displayed their “rst ”ickerings of angst about ties to the city of North Port. Make no mistake: The enormous West Villages development is situated within the city limits of North Port. But residents there „ in the expanding IslandWalk and Gran Paradiso communities „ get their mail from the Venice Post Of“ce, which puts them in Venice,Ž not North Port.Ž And they like that. And, so, many object to any suggestion they switch to a North Port address. Their angst involves property values „ or, at least, the perception that VeniceŽ commands higher real estate value than North Port.Ž Objections have been registered. And, perhaps tonight, the cloud of discord between West Villages and North Porters will begin to dissipate. The city of North Port will hold a town hall meeting beginning at 6 p.m. tonight at the Morgan Family Community Center on Price Boulevard in North Port. City of“cials and city commissioners will be present. Unfortunately, an earlier town hall, scheduled for the IslandWalk clubhouse, had to be postponed due to safety concerns. City of“cials were conducting outreach into appendage territory; this time, theyll have to make an effort to travel across town. We hope for a good turnout. We hope for open, civil dialogue. We hope, and believe, everyone will be able to move along a little more harmoniously, in North Port. veteran who just returned from the Middle East losing both legs what an enjoyable experienceŽ this would be. And, lastly, the de“nition of a park in part reads an area set aside for human enjoyment and recreation that often have benches, picnic tables and barbecue grills,Ž of which Gilchrist no longer has on the grass.Ronald Muschong Punta Gorda

PAGE 7

The Sun /Thursday, March 15, 2018 www.yoursun.com E/N/C Page 7 VIEWPOINTThe formal opening of the Western Michigan University aviation program is great news for Charlotte County. Their proposed expansion into other academic areas is even better news. For too long, the needs and desires of Charlotte County have been ignored by the leaders of Florida Gulf Coast University. I wonder how hard our local school of“cials and School Board have pushed the university to both recruit more of our students, and to offer academic programs in this area. One question I would ask is how many Charlotte County high school graduates are admitted and attend FGCU each year. Are the “gures stable, going up, or going down? Other questions would be, what are the majors of those students who actually attend, what is their drop-out rate, how many graduate on time, how many obtain employment in their chosen “elds, how many continue on to graduate schools, and what graduate schools do they attend? Our school of“cials should be able to obtain all of this data, and the taxpaying public should be able to examine such data as well. This would allow us to evaluate not only our public schools, but our university as well. Our schools are very focused on high school graduation statistics. This indeed is one metric that can be used to see how well our schools are doing, but it is only one measurement among many. We need to also examine how our schools are assisting noncollege-bound students to succeed. Our technical collegeŽ certainly plays an important role in this endeavor. However, we need to make sure that the courses and programs at this (and all other public technical schools in Florida), are actually moving students into high-paying, rewarding jobs. I am not sure that all of the programs at our local technical school achieve that goal. This may be one reason that it is dif“cult for Charlotte County to attract new, high-paying businesses that need employees with speci“c skills. Many years ago, Smith and Wesson (a prominent gun-maker based in Spring“eld, Massachusetts) was convinced to open a new plant in Houlton, Maine. That plant has expanded several times, and now pays some of the highest wages in northern Maine. One reason is that the technical school in Aroostook County offered programs in high-tech machining. This provided the kind of employees that Smith and Wesson needed. In fact, Maine has a very successful number of post-secondary technical schools that focus on what is needed for each geographical area. As an example, the technical school on the Maine coast specializes in all facets of ship-building, a major industry in that area. Another school has a major program in precision welding. Welders at Bath Iron Works, where Navy ships are built, earn over $100,000 per year. Welders at Electric Boat in Connecticut, where submarines are built, earn even more. We need to do a better job of convincing parents and students that there are many “nancially rewarding careers that do not require a bachelors or even a masters degree. At the same time our local and state education leaders need to look at what has been successful in other areas of the country. We need to focus on the needs of all of our students here in Charlotte County. Harvey Goldstein of Deep Creek is a retired Massachusetts professor of political science, past Massachusetts school board member and former New York City public school teacher.Needs of all countys students should be met Harvey Goldstein She cant let go. She cant stop talking about what happened. She wrote an entire book about it. Now shes telling people in other countries about why she should have won. In India last weekend, she told an audience that she won in all the smart, cool places and then hit a pandering low that puts a catalogue of others to shame. Hillary Clinton just cant quit herself. Not then. Not now. In case you missed it, she won the popular vote by nearly 3 million votes but lost the Electoral College. Like it or not, our electoral system was set up this way „ with both a popular vote and the Electoral College „ ostensibly as a bulwark against mob rule. Americans hate or love the Electoral College, depending on whether it bene“ts them. And every few years, we want to scrap the whole thing and let the majority have its way. Or, should I say, let demographics and birth rates rule the day. Irony, meanwhile, is one happy glutton these days. Trumps unexpected victory meant that the mob,Ž as perceived by Clinton supporters, merged with the Electoral College to pick a populist demagogue. To say that a majority of the country awoke the morning after Election Day shell-shocked and mute is to understate the effect not so much of Clintons loss but of Trumps win. As in, What?! On my block in very-blue Washington the morning after, three neighbors simultaneously ventured outside to collect the newspaper or walk the dog and stood staring at each other, wordlessly. It was as though the presidency had died. But life does skip right along, doesnt it? A triumphant Trump hasnt slackened his pace as he shows one staff member, appointee or cabinet member out another the door. Secretary of State Rex Tillerson, the most recent (but surely not last), was “red Tuesday in the nick of a bad news cycle „ a possible Republican loss in a Pennsylvania special election to “ll a congressional seat and a lawsuit “led by an alleged former lover (Windy, Snowy, or some such), who was allegedly paid not to tell. No good seems to come to those who serve in this administration. Cue Peter, Paul and Mary: Where have all the soldiers gone? Long time passing. Where have all the soldiers gone, long time ago? Gone to graveyards, everyone; When will they ever learn? When will they e-ver learn? The same song could be sung about Clinton, if only she could hear the music. But then, she was always a little tone deaf. In India last week on a private trip with her friend and loyal adviser, Huma Abedin, Clinton gave a few speeches as part of her ongoing global book tour to promote, wait for it, What Happened.Ž At least Al Gore, who suffered a similar fate, winning the popular vote in 2000 but losing the Electoral College to George W. Bush, only went on to grow a beard and make documentaries about the end of Earth. Clinton seems committed to a personal Groundhog Day in which she adds not new talents and feats of heroism but fresh targets to blame for her destiny denied. She has variously blamed former FBI Director James Comey, Russia, sexists, deplorablesŽ and, in a speech in Mumbai, racism. In one of her worst-yet panders „ quite a distinction if you remember Hillarys 2007 speech in Selma, Alabama „ she apparently noticed the darker pigmentation of her Indian audience and adapted. She started out by reiterating her disdain for those who failed to recognize her virtues, saying that she won in places that are optimistic, diverse, dynamic, moving forward,Ž compared with Trump voters who are always looking backwards.Ž Then, mockingly, talking to those peopleŽ who voted for him, she continued, You know you didnt like black people getting rights, you dont like women, you know, getting jobs, you dont want to, you know, see IndianAmericans succeeding more than you are.Ž Yikes. So, the people who voted for Trump resent Indian-Americans success? Funny, because surely her audience was aware that President Trump selected Indian-American Nikki Haley as ambassador to the United Nations. And its a good bet they knew that Haley previously had been serving her second term as governor of South Carolina, where she was the “rst woman and ethnic minority to be elected governor in the history of the state. Such a lack of awareness, combined with Clintons clear disdain for millions of Americans whom she would have served as president, con“rms that she shouldnt have won after all. By her insinuations, she has demonstrated a loathsome prejudice against the poorly educated and unemployed as well as rural whites, social conservatives and women who stay home with their children „ to name a few. What happened, you ask? That. Kathleen Parkers email address is kathleenparker@ washpost.com.Telegram to Hillary Clinton, stop. Please. Stop. Kathleen Parker There are many reasons Rex Tillersons tenure as secretary of state was a failure, from his notorious isolation from his subordinates to his failure to help quickly staff the political appointment positions at State with competent Republicans. But it was his insubordination to the president that assured that he wouldnt be long in his position. With a summit with North Korea in the works, President Trumps decision to oust Tillerson and replace him with CIA Director Mike Pompeo could not have come at a better moment. Tillerson was completely out of step with Trumps hard-line stance on North Korea, which ultimately brought Kim Jong Un to the bargaining table. Instead, Tillersons North Korea strategy seemed to be to beg Pyongyang for talks. Speaking at the Atlantic Council in December, Tillerson delivered this embarrassing plea: Lets just meet. And we can talk about the weather if you want. But can we at least sit down and see each other face to face?Ž He might as well have added: Pretty please, with sugar on top?Ž Trumps critics were constantly griping that the president was undermining Tillersons diplomatic efforts with North Korea, when in fact the opposite was true. Trumps strategy has been to achieve a peaceful solution by getting Kim to understand that the United States is ready to use force to stop him from deploying a nuclear intercontinental ballistic missile capable of destroying an American city. This is the message Trump was trying to send during his address to the South Korean legislature, when he told Kim in no uncertain terms: The weapons you are acquiring are not making you safer. They are putting your regime in grave danger. Every step you take down this dark path increases the peril you face.Ž By projecting weakness to Pyongyang, Tillerson was undercutting Trumps message of strength „ and thus making war more likely. The fact that Tillerson could not seem to grasp this or get on the same page as his commander in chief made his continued leadership of the State Department untenable. Pompeo, by contrast, is in lockstep with Trump in sending Kim a clear message that, should diplomacy fail, the United States will not hesitate to act. The president is intent on delivering this solution through diplomatic means,Ž Pompeo told me during a recent conversation at the American Enterprise Institute. We are equally, at the same time, ensuring that ƒ if we conclude that it is not possible, that we present the president with a range of options that can achieve what is his stated intention.Ž The failure to deliver those options is yet another reason Tillersons tenure at State had to end. Tillerson was working with Defense Secretary Jim Mattis to slow-walk the delivery of military options to the president, apparently out of fear that the president might actually act on them. According to The New York Times, after a conference call about North Korea organized by national security adviser H.R. McMaster, Tillerson stayed on the line with Mattis and, unaware the other participants were still listening, complained about a series of meetings the National Security Council had set up to consider military options „ signs, Mr. Tillerson said, that (the NSC) was becoming overly aggressive.Ž No one elected Tillerson to make these decisions. They elected Trump. With Tillerson gone and Pompeo at State, McMaster will now have an ally at State who shares his belief that for Trumps warnings to North Korea to be credible, he must have well-developed and credible military options on the table. As Trump put it, Tillerson had to go because we were not thinking the same. With Mike Pompeo, we have a similar thought process.Ž Having a trusted adviser at State will be critical to the success of the biggest diplomatic gamble of Trumps presidency: his upcoming talks with Kim. At AEI, Pompeo told me that the CIA assesses that Kim is a rational actor „ which means that, given accurate information about the presidents intentions, Kim should make a rational decision that will not lead to the destruction of his regime. Were taking the real-world actions that we think will make (it) unmistakable to Kim Jong Un that we are intent on denuclearization,Ž Pompeo said. Were counting on the fact that hell see it. Were con“dent that he will.Ž With Pompeo in of“ce, Trump now has a much better chance of getting that message across to the North Korean dictator. Marc A. Thiessen is a Washington Post columnist.Tillersons insubordination meant he had to go Marc A. Thiessen adno=50531664 W ESTCHESTER G OLD W ESTCHESTER G OLD & D IAMONDS & D IAMONDS L ET U S R OCK Y OUR W ORLD Ž L ET U S R OCK Y OUR W ORLD Ž We buy and sell diamonds, gold, silver, coins, Rolex and vintage jewelry Port Charlotte € 941-625-0666 3440 Conway Blvd. #2A (Behind Post Office) € Port Charlotte DR. SUSAN R. BROOKS B a d B r e a t h Bad Breath, B l e e d i n g G u m s Bleeding Gums New Patients Welcome M Y D E N T I S T U S E D A MY DENTIST USED A L A S E R T O T R E A T M Y LASER TO TREAT MY G U M D I S E A S E GUM DISEASE 941-234-3420 www.susanrbrooksdds.com General Dentistry Implants € Cosmetic € Nitrous Oxide € Dentures & One Day Repair € Laser Periodontal Therapy ’ NEW LOW COST DENTURES adno=50531196 Joseph H. Farag, D.M.D. 3441 Conway Blvd, Port Charlotte (941) 764-9555 www.drfarag.com Now Accepting New Patients Laser Gum Therapy Dr. Farag provides the ONLY FDA Approved Laser Gum Therapy for Periodontal Diseases. The 1 st Dentist in Charlotte County to Provide Patients with Laser Gum Therapy! Laser Gum Therapy Less Pain and Discomfort than the Traditional Alternatives. NOT ALL LASERS ARE CREATED EQUAL! adno=50531208adno=50531206 BEST IN HEARING CARERicardo Gauthier, Au.D.Doctor of AudiologyBEST OF CHARLOTTE THE LAST 14 YEARS100 Madrid Blvd., Suite #214 Punta Gorda, FL 33950(941) 505-0400www.harboraudiology.net Where Shopping Makes Cents charlottecountychamber.org adno=50531117

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Thursday, March 15, 2018 Look for a third crossword in The News Wire section. FROM PAGE ONEBuffman, the Broadway producer and chief executive of“cer of the hall. Eckerd also hired a lobbying “rm that included Michael Corcoran, the brother of House Speaker Richard Corcoran, R-Land OLakes. The project, called the Expanding the ExperienceŽ campaign, includes an expanded lobby, a 250-seat cabaret theater, a redesign of the halls facade, main entry and ticket of“ce and other improvements. The projects House sponsor, Rep. Chris Latvala, R-Clearwater, said he has no idea whether Scott would approve it or veto it. I dont know where his mind is on a lot of these appropriations projects,Ž Latvala said. If Scott is faithful to his past record, many projects are doomed, because the two-term Republican governor will again use line-item veto power to reject them as wasteful and unnecessary. Thats what Scott did last year, the year before, and the year before that. He has vetoed more line-item spending than any governor in Floridas history, including last years entire public school appropriation, which forced the Legislature to redo it to his liking. The line-item veto is one of the Florida governors most powerful tools. Its one that Scott can use to reward friends, punish enemies and make political statements as he embarks on a likely run for the U.S. Senate. Not counting last years school budget, Scott has vetoed about $2.3 billion in line-item spending during his seven years as governor. Undaunted by the threat of Scotts veto pen, lawmakers now want Scott to approve some of the very same projects he vetoed a year ago. For the second straight year, Rep. Danny Burgess, R-Zephyrhills, secured $15 million in the budget for a highway interchange at I-75 and Overpass Road in Pasco County. Burgess application said the project will create jobs and ease traf“c woes, but Scott axed the project a year ago because he said it bypassed the state Department of Transportations “ve-year work program. The project is still not in DOTs long-range program. But its a priority of the Pasco County Commission. Sometimes criticized by critics as budget turkeys,Ž other local projects with state funding include: A $4.3 million grant for a Pasco County forensic research center named for Thomas Varnadoe, who died under suspicious circumstances at the Arthur Dozier School for Boys in Marianna. Scott vetoed the project last year and said such a facility should be run by the state, not a county. It is backed by Scotts ally, House Speaker Richard Corcoran, R-Land OLakes. A $250,000 grant for a family study center at the University of South Floridas St. Petersburg campus: The selfsuf“ciency and family mental health project was championed for a second year by Rouson. Scott vetoed the money last year, saying USF St. Petersburg already had enough money. $1 million for the Pasco County Fair Association, whose champion is Senate Majority Leader Wilton Simpson, R-Trilby. He hopes that his persistence will pay off this year. Last years Legislature set aside $860,000 for the fair. Scott vetoed it and said it did not go through, or ranked low, on the established competitive process based on measurable and positive outcomes.Ž This year hopefully hell see the value in what were trying to accomplish,Ž Simpson told the Times/Herald. This is my sixth session, and I dont know that theres any way to predict that.Ž Simpson also sponsored a $270,000 budget item for the state to acquire a quilting museum in the town of Trenton, located in Gilchrist County, near Gainesville. Legislative budget documents indicate the museum is in Trentons oldest commercial building, a restored 1910 dry goods store next to the citys historic railroad station. Scott has the “nal say on $1 million for the revamped TBARTA regional transportation authority to create a 10-year plan for transit projects in a “ve-county region. The plan outlines the projects the region should focus on over the next decade, such as bus rapid transit, streetcars and rail, and on when they should be constructed in Pinellas, Hillsborough, Pasco, Hernando and Manatee counties. Times staff writer Caitlin Johnston contributed to this report.DOLLARSFROM PAGE 1READ ABOUT LOCAL PROJECTSThe 2018 General Appropriations Act (HB 5001) amounting to $88,727,534,353 was enrolled by state lawmakers on March 11. The 452-page document provides moneys for July 1 through June 30, 2019, along with supplemental appropriations to pay for salaries, expenses, capital outlay, improvements and other specified purposes for state government agencies. http://bit.ly/2FR18mt LOCAL MONEY Here are appropriations to Charlotte and Sarasota counties lawmakers approved: From general revenue funds for two Community Action Treatment Teams: (non-recurring) Charlotte Behavioral Healthcare Charlotte (HB 3585) (Senate Form 1159 ................. 750,000 (recurring) Manatee Glens Sarasota, Desoto............................ ..................................................... ...... 750,000 From the Educational Enhancement Trust Fund for school district workforce education programs: Charlotte ..................................................................................................................... ........................ 1,806,327 Sarasota ...................................................................................................................... ........................ 7,242,559 From maintenance and repair of state-owned residential facilities for veterans: Port Charlotte State Veterans Home ........................................................................................... ........... 250,000 From nonrecurring funding from the General Revenue Fund for water projects: Charlotte County El Jobean Septic-to-Sewer Conversion (HB 3587)(Senate Form 1213)........................ 500,000 Peace River Manasota Partially Treated Water ASR Project (HB 2585)(Senate Form 1137).................. 1,000,000 Venice Eastgate Water and Sewer Relocation Phase 2 (HB 2035)(Senate Form 1016) ........................... 750,000 From nonrecurring funding to local government fire services: Charlotte County Airport Rescue and Firefighting Training Prop (HB 2711)(Senate Form 1521 .......... 1,500,000 From funding for the School Readiness Program to early learning coalitions: Charlotte, DeSoto, Highlands, Hardee .......................................................................................... ....... 9,068,317 Sarasota ...................................................................................................................... ........................ 5,432,490 From funding for Voluntary Prekindergarten Education Program: Charlotte, DeSoto, Highlands, Hardee .......................................................................................... ....... 4,149,617 Sarasota ...................................................................................................................... ........................ 4,807,863 From non-recurring funds for local transportation projects from the state transportation trust fund: City of Venice Road Improvement Project Phase 3 (HB 2033) (Senate Form 1018) ........................... 1,000,000 From nonrecurring funds from the Special Employment Security Administration Trust Fund: Humane Society of Sarasota County Shelter Renovation (HB 2117)(Senate Form 1040) .................... 390,000 From reimbursement funds from the Federal Emergency Management Agency associated with moneys expended by the State of Florida in response to declared states of emergency occurring in 2017: Sarasota County Schools Summer Learning Academy (HB 3127) ........................................................... 500,000 Sarasota County Dona Bay Watershed Restoration Project (Senate Form 1745) Fixed Capital Outlay ..................................................................................... ........ 750,000 From the funds for grants/aids to Childrens Medical Services Network: $280,000 from the General Revenue Fund shall continue to be provided to the Fetal Alcohol Spectrum Disorder program in Sarasota County (recurring base appropriations project). From general revenue funding to provide for operating funds and approved baccalaureate programs: Florida SouthWestern State College ............................................................................................ ...... 22,840,457 State College of Florida, Manatee-Sarasota .................................................................................... .. 18,362,516 From non-recurring funds of General Revenue for projects at State Universities: University of South Florida, Sarasota/Manatee Florida Center for the Partnerships for Arts Integrated Teaching (PAInT) (HB 2973)(Senate Form 1749 ............................................................................................ ........ 350,000 University of South Florida Sarasota/Manatee ................................................................................ .. 9,599,637 „ Compiled by Andrea Praegitzer

PAGE 9

The Sun /Thursday, March 15, 2018 www.yoursun.com E/N/C Page 9 To view todays legal notices and more visit, www.oridapublicnotices.com 3112 FICTITIOUS NAME 03 /15/ 20 1 8 Notice Under Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of Charlotte and Surrounding Areas Paranormal Entity Research dba C.A.S.P.E.R. located at 4357 Pates Street in the County of Charlotte in the City of Port Charlotte Florida 33948 intends to register the said name with the Division of Corporations of the Florida Department of State, Talla hassee, Florida. Dated at Port Charlotte Florida, this 13th day of March, 2018. Phyllis A. Csaszar Publish March 15, 2018 110833 3559479 N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of Nuts & Bolts Mobile Marine located at 321 Dover Ave. in the County of Charlotte in the City of Port Charlotte Florida 33952 intends to register the said name with the Division of Corpo rations of the Florida Department of State, Tallahassee, Florida. Dated at Port Charlotte Florida, this 12th day of March, 2018. William Wilburn Publish March 15, 2018 110833 3559116 Notice Under Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage i n business under the fictitious name of Sisters located at 407 W. Dearborn Street in the County of Sarasota in the City of Engle wood Florida 34223 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Englewood Florida, this 6th day of March, 2018. Karen Tyree and Arlene Bechtold Publish March 15, 2018 110833 3558898 3116 NOTICE OF ACTION IN THE CIRCUIT COURT OF THE 20TH JUDICAL CIRCUIT, IN AND FOR CHARLOTTE COUNTY, FLORIDA. CASE No. 17001028CA DEUTSCHE BANK NATIONAL TRUST COMPANY, AS TRUSTEE FOR SOUNDVIEW HOME LOAN TRUST 2007-WMC1, ASSET BACKED CERTIFICATES, SERIES 2007-WMC1, Plaintiff vs. CEDENO, JOVANNY REYES, et al., Defendants NOTICE OF ACTION TO: JOVANNY REYES CEDENO 21432 KENYON AVENUE PORT CHARLOTTE, FL 33952 DANIA SANCHEZ AKA DANIA JOHANNA SANCHEZ 1620 SPRUCE PINE COURT #113 PUNTA GORDA, FL 33950 DANIA SANCHEZ AKA DANIA JOHANNA SANCHEZ 392 E HENRY ST PUNTA GORDA, FL 33950 DANIA SANCHEZ AKA DANIA JOHANNA SANCHEZ 22258 HERNANDO AVE PORT CHARLOTTE, FL 33952 DANIA SANCHEZ AKA DANIA JOHANNA SANCHEZ 5115 MELBOURNE ST UNIT 113 PUNTA GORDA, FL 33980 A LEXANDRA ALTAGRACIA GARCIA 21432 KENYON AVENUE PORT CHARLOTTE, FL 33952 A LEXANDRA ALTAGRACIA GARCIA 31432 KENYON AVE PORT CHARLOTTE, FL 33952 ALEXANDRA ALTAGRACIA GARCIA 108 NW 9TH TER APT 311 HALLANDALE BEACH, FL 33009 ALEXANDRA ALTAGRACIA GARCIA 3741 SW 48TH AVE HOLLYWOOD, FL 33023 UNKNOWN TENANT #1 21432 KENYON AVENUE PORT CHARLOTTE, FL 33952 UNKNOWN TENANT #2 21432 KENYON AVENUE PORT CHARLOTTE, FL 33952 AND TO: All persons claiming an interest by, through, under or against the aforesaid Defendant(s) YOU ARE HEREBY NOTIFIED that an action to foreclose a mortgage on the following described prop erty located in Charlotte County, Florida: LOT 2, BLOCK 1332, PORT CHARLOTTE SUBDIVISION, SECTION II, ACCORDING TO THE PLAT THEREOF AS RECORDED IN PLAT BOOK 4, PAGE(S) 22A THROUGH 22E, INCLUSIVE, OF THE PUBLIC RECORDS OF CHARLOTTE COUNTY, FLORIDA. has been filed against you, and you are required to serve a copy of your writte n defenses, if any, to this action, on Greenspoon Marder, P.A., Default Department, Attorneys for Plaintiff, whose address is Trade Centre South, Suite 700, 100 Wes t Cypress Creek Road, For t Lauderdale, FL 33309 and the file original with the Clerk within 30 days after the first publication o f this notice in THE CHARLOTTE SUN on or before April 17, 2018 ; otherwise a default and a judgment may be entered against you for the fC 3116 NOTICE OF ACTION re li e f d eman d e d i n t h e C omp l a i nt. WITNESS MY HAND AND SEAL OF SAID COURT on this 13th day of March 2018. ROGER D. EATON As Clerk of said Court By: MJ. KERN As Deputy Clerk IMPORTANT In accordance with the Americans with Disabilities Act, persons need ing a reasonable accommodation to participate in this proceeding should no later than seven (7) days prior, contact the Clerk of the Court's disability coordinator at 18500 MURDOCK CIRCLE, PORT CHARLOTTE, FL 33948, 941-743-1944. If hearing or voice impaired, contact (TDD) (800)955 8771 via Florida Relay System Publish: MARCH 15 & 22, 2018 146548 3559328 IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL COURT, IN AND FOR CHARLOTTE COUNTY, FLORIDA Case No.: 18-254 DR DIvision: ____________________ FABIAN SANTES-SANTES Petitioner, and A NGELA DAWN WATSON Respondent, NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE (NO CHILD OR FINANCIAL SUPPORT) TO: ANGELA DAWN WATSON 12141 DORADO DRIVE, NORTH PORT, FL 34287 Y OU ARE NOTIFIED that an action for dissolution of marriage has been filed against you and that you are required to serve a copy of your written defenses, if any, to it on FABIAN SANTES-SANTES whose address is 4612 LOS RIOS ST., NORTH PORT, FL 34287 on or before 3/22/18, and file the original with the clerk of this COurt at 350 E MARION AVE., PUNT A GORDA, FL 33950 berfore service on Petitioner or immediately there after. If you fail to do so, a default may be entered agains t you for the relief demanded in the petition The action is asking the court to decide how the following real or personal property should be di vided: (NONE) Copies of all court documents i n this case, including orders, are available at the Clerk of t he Circuit Courts office. You may review these documents up request. Y ou must keep the Clerk of the Circuit Courts office notified of your current address. (You may file Designation of Current Mailing and E-Mail address, Florida Supreme Court A pproved Family Law Form 12.915) Future papers in this lawsuit will be mailed or emailed to the address(es) on record at the clerks office. W ARNING: Rule 12.285, FLorida Family Law Rulees o f Procedure, requires certain automatic disclosure of documents and information. Failure to comply can result in sanctions, including dismissal or stricking of pleadings. Dated: February 14, 2018 CLERK OF THE CIRCUIT COURT By:________________________ Deputy Clerk Publish: March 8, 15, 2018 400159 3556832 3119 NOTICE OF AUCTION Notice o f Public Auction 4/03/2018 8:00AM at 5136 Duncan Rd Punta Gorda FL 2002 Toyota JTDBE32K120048619 2003 Chevrolet 1GCCS14H238191617 2004 Ford 1FAFP53U64A103673 2000 Cadillac 1G6ET1293YB701746 Publish: 03/15/2018 302790 3559067 3120 NOTICE TO CREDITORS IN THE C IR C UIT CO URT F O R CHARLOTTE COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF V IOLA JUNE SOWELL Deceased. File No. 082017 CP 01120 NOTICE TO CREDITORS The administration of the estate of Viola June Sowell, deceased, whose date of death was October 12, 2017, is pending in t he Circuit Court for Charlotte County, Florida, Probate Division, the address of which is 115 East Oak Street, A rcadia, Florida 34266 The names and addresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims w ith this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOT ICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON T HEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE OSCO 3120 NOTICE TO CREDITORS DATE O F THE FIR S T PUBLI C ATI O N OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS O R MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this notice is March 8th 2018. Attorney for Personal Representa tive: Eugene E. Waldron, Jr. Attorney Florida Bar Number: 794971 EUGENE WALDRON JR., P.A. 124 North Brevard Avenue ARCADIA, FL 34266 Telephone: (863) 494-4323 Fax: (863) 494-6790 E-Mail: ewaldron@eewj.com Secondary E-Mail: service@eewj.com Personal Representative: Michael Falaney 333 Lochmill Court Loganville, Georgia 30052 Publish: March 8, 15, 2018 121980 3556248 3122 NOTICE OF FORECLOSURE IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT, IN A ND FOR CHARLOTTE COUNTY, FLORIDA CIVIL DIVISION CASE NO.: 17000120CA SUNTRUST MORTGAGE, INC. Plaintiff, V S. UNKNOWN HEIRS OR BENEFICIARI ES OF THE ESTATE OF ROSE D. WEEKS, DECEASED, et al Defendants. RENOTICE OF FORECLOSURE SALE RE-NOTICE IS HEREBY GIVEN pursuant to an Order Granting Plaintiffs Motion to Reschedule Foreclosure Sale filed December 18, 2017 and entered in Case No. 17000120CA of the Circuit Cour t of the TWENTIETH Judicial Circui t in and for CHARLOTTE COUNTY, Florida, wherein SUNTRUST MORTGAGE, INC. is Plaintiff and UNKNOWN HEIRS OR BENEFICIAR I ES OF THE ESTATE OF ROSE D. WEEKS, DECEASED, et al are De fendants, the clerk, Roger D. Eaton, will sell to the highest and b est bidder for cash, beginning at 11 :00 a.m. www.charlotte.realforeclose.com, in accordance with Chapter 45, Florida Statutes, on the 04 day of April, 2018, the fol lowing described property as set forth in said Lis Pendens, to wit: THE FOLLOWING DESCRIBED REAL PROPERTY SITUATE IN THE CITY OF PUNTA GORDA, COUNTY OF CHARLOTTE, AND STATE OF FLORIDA, TO WIT: A LOT OR PARCEL OF LAND LOCATED IN THE SOUTH HALF (S 1/2) OF THE SOUTH HALF (S 1/2) OF SECTION 36, TOWNSHIP 42 SOUTH, RANGE 25 EAST, CHARLOTTE COUNTY, FLORIDA, BEING MORE PARTICULARLY DESCRIBED AS FOLLOWS: FROM THE SOUTHEAST CORNER OF SECTION 3 6, TOWNSHIP 42 SOUTH, RANGE 25 EAST RUN NORTH A LONG THE EASTERLY SECTION LINE OF SAID SECTION 36 FOR 667.28 FEET; THENCE RUN S 89 DEGREES 28 MINUTES 19 SECONDS W FOR 4397.29 FEET TO THE POINT OF BEGINNING OF THE HEREINAFTER DESCRIBED LAND. FROM SAID POINT OF BEGINNING RUN S 89 DEGREES 28 MINUTES 19 SECONDS W FOR 328.00 FEET; THENCE RUN S 00 DEGREES 31 MINUTES 41 SECONDS E FOR 665.73 FEET; THENCE RUN N 89DEGREES 28 MINUTES 50 SECONDS E FOR 328.00 FEET; THENCE RUN N 00 DEGREES 31 MINUTES 41 SECONDS W FOR 665.78 FEET TO THE POINT OF BEGINNING. TOGETHER WITH A ROADWA Y EASEMENT 60 FEET WIDE, LYING 30 FEET ON EACH SIDE OF THE FOLLOWING DESCRIBED CENTERLINE, FROM THE SOUTHEAST CORNER OF SAID SECTION 36 RUN NORTH FOR 667.28 FEET; THENCE RUN S 89 DEGREES 28 MINUTES 19 SECONDS W FOR 50 FEET TO THE POINT OF BEGINNING OF SAID CENTERLINE, FROM SAID POINT OF BEGINNING RUN S 89 DEGREES 28 MINUTES 19 SECONDS W TO THE WEST LINE OF SECTION 35, TOWNSHIP 42 SOUTH, RANGE 25 EAST, EXTENDING AND SHORTENING THE SIDE LINES SO AS TO TERMINATE AT THE EASTERLY A ND WESTERLY LINE OF SAID 60 FOOT EASEMENT. Any person claiming an interest in the surplus funds from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim within 60 days after the sale. Dated at Punta Gorda, CHARLOTTE COUNTY, Florida, this 12th day of March, 2018 (CIRCUIT COURT SEAL) Roger D. Eaton Clerk of said Circuit Court By: Sara Martella As Deputy Clerk 3122 NOTICE OF FORECLOSURE lf you are a person w i t h a di sability who needs any accommodation to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Administrat ive Services Manager whose office is located at 350 E. Marion Avenue, Punta Gorda, Florida 33950, and whose t elephone number is (941) 637-2281, at least 7 days bef ore your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than seven (7) days; if you are hearing or voice impaired, call 711. Publish: March 15, 22, 2018 336737 3559121 3128 NOTICE OF PERMIT PUBLI C N O TI C E O F INTENT TO ISSUE AIR PERMIT (REVISED 2/23/2018) Florida Department of Environmental Protection South District Office Draft Air Permit No. 0150104001-AC SLD Landfill, Inc. SLD Recycling and Disposal Facility Charlotte County, Florida A pplicant: The applicant for this project is SLD Landfill, Inc. The applicants authorized representative and mailing address is: Kirk Wills, Southern Regional Engineer, Waste Connections, 5135 Madison Avenue, Tampa, Florida 33619. Facility Location: SLD Landfill, Inc. operates the existing SLD Recycling and Disposal Facility, which is located in Charlotte C ounty at 30199 Zemel Road in Punta Gorda, Florida. Project: The facilitys existing pilot test gas collection and con trol system currently includes hor izontal gas collection wells and a t emporary portable flare station A s part of this project, the temporary portable flare station and sup porting portable generator will be r emoved and the horizontal gas collection wells will be vented to the new flare along with other new gas collection features in the Phase 2 and Phase 3 disposal areas. The applicant is proposing to limit the landfill gas flow rate to the candlestick flare to 300 scfm. (annual 12-month rolling average). The flare will have continuous gas f low monitoring. Permitting Authority: Applications for air construction permits are subject to review in accor dance with the provisions of Chapter 403, Florida Statutes (F.S.) and Chapters 62-4, 62-210 and 62 212 of the Florida Administrative Code (F.A.C.). The proposed proj ect is not exempt from air permit ting requirements and an air permit is required to perform th e proposed work. The Permitting Au thority responsible for making a permit determination for this proj ect is the South District Office. The Permitting Authoritys physical address is: DEP South District, 2295 Victoria Avenue, Suite 364, Fort Myers, Florida, 33902. The Permitting Authoritys mailing address is: DEP South District P.O. Box 2549, Fort Myers, FL 33902-2549 or southdistrict@floridadep.gov. Th e Permitting Authoritys phone number is (239) 344-5600. Project File: A complete project file is available for public inspec tion during the normal business hours of 8:00 a.m. to 5:00 p.m., Monday through Friday (excep t legal holidays), at the physical ad dress indicated above for the Permitting Authority. The complete project file includes the Draft Per mit, the Technical Evaluation and Preliminary Determination, the application and information submitted by the applicant (exclusive of confidential records under Section 403.111, F.S.). Interested persons may contact the Permitting A uthoritys project engineer for additional information at the address and phone number listed above. In addition, electronic copies of these documents are available on the following web site: https://fldep.dep.state.fl.us/air/e mission/apds/default.asp. Notice of Intent to Issue Air Permit: The Permitting Authority gives notice of its intent to issue an air construction permit to the applicant for the project described above. The applicant has provided reasonable assurance that operation of the collection system and flare will not adversely impact air quality and that the project will comply with all appropriate provisions of Chapters 62-4, 62-204, 62-210, 62-212, 62-296 and 62297, F.A.C. The Permitting Authority will issue a Final Permit in accordance with the conditions of the proposed Draft Permit unless a timely petition for an administrative hearing is filed under Sections 120.569 and 120.57, F.S. or un less public comment received in accordance with this notice re sults in a different decision or a significant change of terms or conditions. Comments: The Permitting Authority will accept written com3128 NOTICE OF PERMIT ments concern i ng t h e propose d Draft Permit for a period of 14 days from the date of publication of the Public Notice. Written com ments must be received by the Permitting Authority by close o f business (5:00 p.m.) on or before the end of this 14-day period. I f written comments received resul t in a significant change to the Draf t Permit, the Permitting Authorit y shall revise the Draft Permit and require, if applicable, another Pub lic Notice. All comments filed will be made available for public in spection. Petitions: A person whose sub stantial interests are affected b y the proposed permitting decision may petition for an administrative hearing in accordance with Sec tions 120.569 and 120.57, F.S. Petitions filed by any persons other than those entitled to written notice under Section 120.60(3), F.S., must be filed within 14 days of publication of the Public Notice or receipt of a written notice, whichever occurs first. Under Sec tion 120.60(3), F.S., however, an y person who asked the Permittin g Authority for notice of agency ac tion may file a petition within 1 4 days of receipt of that notice, re gardless of the date of publica tion. A petitioner shall mail a cop y of the petition to the applicant a t the address indicated above, a t the time of filing. A petition for ad ministrative hearing must contain the information set forth belo w and must be filed (received) with the Agency Clerk in the Office of General Counsel, 3900 Common wealth Boulevard, MS 35, Talla hassee, Florida 32399-3000, A gency_Clerk@dep.state.fl.us be fore the deadline. The failure o f any person to file a petition within the appropriate time period shall constitute a waiver of that per sons right to request an adminis trative determination (hearing ) under Sections 120.569 and 120.57, F.S., or to intervene in this proceeding and participate a s a party to it. Any subsequent inter v ention (in a proceeding initiated by another party) will be only a t the approval of the presiding offi cer upon the filing of a motion in compliance with Rule 28-106.205, F.A.C. A petition that disputes the mate rial facts on which the Permitting A uthoritys action is based mus t contain the following information: ( a) The name and address of each agency affected and each agencys file or identification number, if known; (b) The name, address, any email address, tele phone number and any facsimile n umber of the petitioner; th e name, address any email address, telephone number, and any fac simile number of the petitioners representative, if any, which shall be the address for service pur poses during the course of the proceeding; and an explanation o f how the petitioners substantial in terests will be affected by the agency determination; (c) A statement of when and how each petitioner received notice of the agency action or proposed deci sion; (d) A statement of all dis puted issues of material fact. I f t here are none, the petition mus t so state; (e) A concise statemen t of the ultimate facts alleged, in cluding the specific facts the peti tioner contends warrant reversal or modification of the agencys proposed action; (f) A statemen t of the specific rules or statutes the petitioner contends require re versal or modification of the agencys proposed action includ ing an explanation of how the alleged facts relate to the specific rules or statutes; and, (g) A state ment of the relief sought by the petitioner, stating precisely the ac tion the petitioner wishes th e agency to take with respect to th e agencys proposed action. A petition that does not disput e the material facts upon which th e Permitting Authoritys action i s based shall state that no such facts are in dispute and otherwise shall contain the same information as set forth above, as required by Rule 28-106.301, F.A.C. Because the administrative hear ing process is designed to formu late final agency action, the filing of a petition means that the Per mitting Authoritys final action may be different from the position t aken by it in this Public Notice of Intent to Issue Air Permit. Persons whose substantial interests will be affected by any such final decision of the Permitting Author ity on the application have the right to petition to become a part y to the proceeding, in accordance with the requirements set forth above. Mediation : Mediation is not avail able in this proceeding. Publish: March 15, 2018 401066 3559190 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! 3138 OTHER NOTICES Western Michigan University C orp. w ill be conducting business in the State of Florida as Western Michigan University. Publish: March 15, 2018 401729 3559327 FROM PAGE ONEFinishing up the Edgewater Drive and Harborview Road improvement projects at about the same time would complete a loop that would form a longdesired U.S. 41 bypass, allowing motorists an ef“cient alternative route away from Port Charlottes crowded thoroughfare. That is going to be incredibly important for Charlotte County,Ž Commissioner Chris Constance said. Plus, widening Flamingo Road south from S.R. 776 holds increased signi“cance with major developments starting up in Murdock Village, Constance said. Meanwhile, the Justice Center renovation also is moving along. Now well into design, the proposed $17 million project would accommodate future demands until at least 2025. However, the need for an additional courtroom, plus security and control system upgrades, has pushed the project $1.2 million over budget, a 7 percent increase. Replacing the public safety “ring range is another project that has been hit with an unexpected expense. The county will demolish the existing facility and construct a new, fully baf”ed, “ring range for law enforcement training on Airport Road. But this project is also facing a $1.2 million cost overrun, bringing the total cost to $5.5 million. Tuesday, the commission voted to award a $4.9 million contract for the construction of the gun range to A2 Group, Inc. David Milligan, director of county facilities construction and maintenance, said bids for the outdoor “ring range recently came in over budget due to an oversight. Somehow, a necessary support structure for the “ring range was omitted from the original budget, accounting for most of the $1.2 million shortfall. Commissioner Joe Tiseo questioned how this major component could have been unaccounted for in the countys plan. Milligan explained that when the projects risk assessment was conducted several years ago, there were a lot of unknowns. At that time, it was not a fully dimensional project,Ž he said. It wasnt fully programmed.Ž Still more cost was added to the project when it was discovered that extensive remediation of the soil was needed to get rid of spent ammunition. We will have to be sifting the entire berm contents to remove the lead,Ž Milligan said. The gun range has been in operation since the 1970s and serves as a training facility for such law enforcement agencies as the FBI, the Drug Enforcement Administration, the Florida Highway Patrol and local police departments.Email: groberts@sun-herald.comPROJECTSFROM PAGE 1 F i n d i t F i n d i t Find it i n t h e i n t h e in the C l a s s i f i e d s C l a s s i f i e d s Classifieds

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Thursday, March 15, 2018 LOCAL/REGIONAL NEWSSARASOTA „ As with the planning for any event, reviewing afterward what went right and what went wrong is always helpful. So it was with Sarasota County, as former Federal Emergency Management Agency Administrator Craig Fugate delivered his after-action report reviewing the countys response to Hurricane Irma during Wednesdays County Commission meeting. The team you built before the hurricane hit is your biggest success,Ž Fugate told the commissioners. You responded as one community and that was your one strength. Its important to keep it going.Ž Fugates 72-page after-action report covers everything from planning and preparation pre-storm, response during the storm and post-storm actions. One area of particular emphasis focused on shelter operations, as the county hosted almost 20,000 people in its shelters, many of whom evacuated from Charlotte County. Fugate noted that the evacuation of these residents, who generally went to Cranberry Elementary in North Port, placed additional support requirements on Sarasota County staff. Fugate wrote in his report that this was an expected result because of Charlottes low-lying topography, making its shelters susceptible to flooding. Compounding the situation, he wrote, was the late arrival of these residents at the shelter. Fugate found that this shelter space had been offered to Charlotte on the Tuesday before the storm, but was not accepted until Friday, when it became apparent that Charlotte County residents could not remain in their local shelters.Ž To remedy this for the future, Fugate recommends that the two counties enter agreements regarding the sheltering of Charlotte County residents, and for Charlotte County employees and Charlotte County school board employees to staff Sarasota County shelters. Charlotte County is already prepared to begin discussions regarding Fugates recommendation. Charlotte County commissioners and staff look forward to discussing hurricane shelter issues with their counterparts at the March 20 joint meeting,Ž Brian Gleason, communications manager for Charlotte County, wrote in an email. Charlotte Countys after-action review of Hurricane Irma included outof-county sheltering and ways to best ensure the safety and comfort of our residents when evacuations are required.Ž Sarasota County, with funding from the Gulf Coast Community Foundation and the Charles and Margery Barancik Foundation, commissioned Fugate to conduct the review. A separate peer review of the countys actions was conducted by Alan Harris, chief administrator/ emergency manager for Seminole County, Jonathan Lord, emergency management chief for Flagler County, and Manuel Soto, emergency manager for the city of Orlando. Besides serving as the FEMA Administrator during the Obama Administration, Fugate was the former Florida Emergency Management director under former Gov. Jeb Bush. Fugates full afteraction report is available on the countys website at www.scgov.net/ IrmaAAR. Email: jondaltonwr@gmail.comSarasota County receives Irma reportBy WARREN RICHARDSONSUN CORRESPONDENT Put an End to Pins and Needle Nerve Damage Thats Driving You CrazyResearchers develop a drug free solution to reduce nerve pain with ingredients backed by over 20 clinical studiesTHESE STATEMENTS HAVE NOT BEEN EVALUATED BY THE U.S. FOOD AND DRUG ADMINISTRATION. THIS PRODUCT IS NOT INTENDED TO DIAGNOSE, TREAT, CURE OR PREVENTANY DISEASE. RESULTS NOTTYPICAL. Its often misdiagnosed. But if you suffer from numbness or tingling in your hands or feetƒ shooting and burning pain throughout your bodyƒ or muscle spasms, or a loss of balanceƒ chances are you suffer from damaged nerves. Wes Jones, President of the Neuropathy Treatment Group, knows what youre going through. If your life is being destroyed by excruciating, never-ending pain youll be thankful you read this.ŽTake Action Now Or It Gets WorseIf not treated early, nerve damage can get so bad even the feel of clothes against your skin can make you scream in agony. If youre shutting yourself off from the outside world, unable to work or enjoy life...frustrated with the horrible side effects of the medications youve been taking...now theres a natural alternative called Nerve Renew that can change your life by giving you the blissful relief youve been praying for.Todays Treatments Are Dangerous And even when they do get the correct diagnosis, there are only a few treatment options and all of them are bad. The only thing your doctor can do is pump you up with scary medications like anti-depressants, anticonvulsants, steroids, or prescription pain killers that can cause weight gain, rashes, internal bleeding, and liver and kidney damage, and even thoughts of suicide. No wonder many doctors just tell you to go home and live with it.ŽLife-Changing Nutrition ArrivesBut now theres a new and different drug-free approach that supports nerve health in a radically new way. Knowing Nerve Renew is all-natural, you can take it with complete con“ dence with virtually no side effects, for real peace of mind. You can begin to feel like yourself again after a short period of time. And the nightmare that was all in your headŽ will “ nally be gone for good.Not Available Anywhere ElseUnlike other products that use cheap, inferior ingredients, Nerve Renew contains 9 p roven vitamins, minerals and antioxidants, all synergistically blended in a one-of-a-kind formula for maximum purity and potency. An Intense Form of Vitamin B1 called BenfotiamineŽ; which the Journal of Pharmacology Therapy says has 3.6 times more bioavailability than common B1. Which means it passes through the cell membrane right into the cell where its needed. Methylcobalamine, a supercharged form of Vitamin B12 may help in the growth of new nerve cells. A study in the Journal of Neurological Sciences has postulated that this speci“ c form of B12 increases protein synthesis to regenerate nerves. R-Alpha Lipoic Acid, which scientist D. Ziegler states: Oral treatment with R-Alpha Lipoic acid for 5 weeks imp roved neuropathic symptoms.Ž Proprietary Nerve Soothing Formulation: Along with vitamins B2, B6 and D, theres Oat Straw Extract which helps sooth itchy skin, Passion Flower which reduces stress and anxiety, Skullcap Extract which calms the central nervous system, Feverfew Extract which reduces in” ammation. Combined with vitamins B2, B6, and D, Nerve Renew is the most complete formula you can buy. With ingredients backed by over 20 startling studies, including ones from the National Institute of Health and the National Library of Medicine.Over 151,600 People Are Loving Life Again Nerve Renew is giving hope of a great new life to thousands of long-time sufferers. Dr. Clark Stancil of Clinton, AR said I have had severe nerve damage for 3 years, and was even contemplating suicide. I ordered your Nerve Renew and within a month can see a signi“ cant difference. Ive never heard of anything with such good results in such a short amount of time.Ž Barbara Schulthies of Nyssa, OR says Im thrilled and amazed at your formula! After only a few weeks, I am almost pain free! (The) feeling is back in my 3 toes and no swollen foot.Ž Jan Knorr of Cranberry PA says I had practically given up on being able to wear shoes and do the hiking and bicycling I had previously enjoyed so much. Thanks to Nerve Renew, I am beginning to enjoy my active life again. I am especially looking forward to cross country skiing this winter!ŽFree 2 Week Supply If you tried to purchase the individual ingredients in Nerve Renew at your health food store, you could easily spend over $120 and have to take a handful of pills. All the work has already been done for you, and at a very affordable cost. Youve lived in agony long enough. Its time to get the complete relief you deserve. You owe it to yourself and to your family to experience the power of Nerve Renew. Call 1-888-840-7142 today, mention code NRP2562 and well send you a full two week supply to try for free, just pay shipping and handling. Thats all it takes to feel reborn and energized, so you can enjoy every new day to its fullest again. Youll also get an important new online-book called Food & Your Nerves: A Guide to Improving Nerve Health Through Diet.Ž Its a $29 value …yours FREE compliments of Neuropathy Treatment Group.Backed By Our 1 Year 100% Money Back GuaranteeWe guarantee that if Nerve Renew’ hasnt helped reduce your pain, numbness, burning, and tingling... or you are not fully satis“ ed for any other reason (or for no reason at all)... you will get 100% of your money back on your most recent order. (Minus the cost of S&H) Thats right that means you can try out Nerve Renew at my risk, and request a refund any time within 1 year of your most recent order! Look: 30 days from now you can be nothing more than a month older, or you can be taking steps towards improving your wellbeing, you decide. You have nothing to fear, because youre protected by a full 1 year guarantee. You have nothing to lose by giving Nerve Renew a try. If it doesnt produce results, I honestly want you to ask for your money back! If it doesnt work, it costs you nothing. If it does, it will change your life fo rever. Call 1-888-840-7142 and be sure to mention code NRP2562 or visit www.TryNerveRenew.com. Well send out your free book and free two week supply immediately! Healthy Nerves Dont: €Tingle or Go Numb in the Fingers, Toes, Hands, Feet, Legs or Arms €Feel Painful When You Touch Something €Feel Cold, Burning, or Pain in the Hands, Feet, Legs and Arms €Make You Lose Your Balance or Your Coordina tion €Feel like youre walking on pins and needles The clinically proven ingredients in NerveRenew are bringing fast relief to over 153,000 suffering from nerve damage. adno=50532653AdvertisementAdvertisementAdvertisement adno=50531517 TEETH TODAY!All-On-FourAsk Your Implant SpecialistDoing Implants 35 Years(Recognized by the American Board of Dental Specialties)FRIDAY, MARCH 16th CAPE CORAL:Implant Dentistry of South Florida Education Center 819 Del Prado Blvd Suite 3 9:00 AMRefreshments Served Limited SeatingPUNTA GORDA:River City Grill 131 W. Marion Ave 1:00 PMLunch Served Limited SeatingFORT MYERS: Implant Dentistry of Fort Myers 11609 S. Cleveland Ave., Suite 24 9:00 AM Refreshments Served Limited SeatingDr. Arthur Molzan Dr. Jay C. Shartzer Diplomates of the American Board of Oral Implantology/ Implant DentistryWHERE EXPERIENCE COUNTSWWW.SMILEGIVER.COM

PAGE 11

The Sun /Thursday, March 15, 2018 www.yoursun.com E/N/C Page 11 STATE NEWSTALLAHASSEE, Fla. „ U.S. Sen. Marco Rubio announced Wednesday that hes “led legislation to allow not just Florida but the entire nation to save daylight all year round. The Florida Republican says hes sponsoring the Sunshine Protection ActŽ as well as the Sunshine State ActŽ because theyll help the nations economy. Rubio took this initiative a week after Floridas Legislature voted to make their state the nations “rst to adopt year-round daylight saving time statewide „ a change that cant take effect unless Congress changes federal law. The “rst bill would make daylight saving time permanent across the country. Currently, it runs from March to November, forcing most Americans to set their clocks ahead one hour in the spring and then turn them back an hour in the fall. The second bill would let Florida remain in daylight saving time on its own, even if the rest of the nation returns to standard time. Re”ecting the will of the Sunshine State, I proudly introduce these bills that would approve Floridas will and, if made nationally, would also ensure Florida is not out of sync with the rest of the nation,Ž Rubio said in a statement. Rubio said keeping clocks the same year round would eliminate an economic decline that sets in every November, and predicted that later sunsets could lead to fewer robberies and car crashes. The Florida PTA has asked Gov. Rick Scott to veto the legislatures bill, saying the change would force thousands more children to travel to school in the dark for a longer period each year. Nationwide daylight saving time began 100 years ago during World War I. During the long days of summer, the sun rose in some Northern regions between 4 and 5 a.m., when most non-farmers were asleep. Sunset happened before 8 p.m. and people turned on lights. By moving the clocks ahead an hour, backers believed the country could divert a bit of coal-“red electricity to the military instead of using it for an hour of home power. It was again adopted in World War II. After each war, Congress rescinded the national laws but many people liked the extra hour of sunshine at the end of summer days, so some states and even cities observed daylight time while others kept standard time year-round. That meant driving relatively short distances could result in a time change or three. By 1966, airlines and other clock-watching businesses tired of such quirks and pushed Congress to pass the Uniform Time Act. It codi“ed daylight saving time, although it has been periodically modi“ed, particularly the start and end dates. The only states not observing daylight time are Hawaii and Arizona, except for the latters Navajo reservations, which do.US Sen. Rubio: Keep daylight saving time year round for entire nationASSOCIATED PRESS AP FILE PHOTOIn this July 14, 2016, photo, a sherman prepares to cast a line as the sun rises behind him as he shes o a jetty into the Atlantic Ocean, in Bal Harbour, Florida. | STATE NEWS BRIEFSFlorida man gives wife kidney for 23rd anniversaryHOLLYWOOD (AP) „ For their 23rd wedding anniversary, Cesar Calle gave his wife Monica a kidney. The couple spoke to reporters Tuesday about their Feb. 19 surgeries at Memorial Regional Hospital. It was the “rst successful live donor kidney transplant at the Hollywood hospital where Monica Calle works. Medical team leader Dr. Juan Arenas says its unusual to “nd a match between spouses. It took 30 health care workers to get the couple through the process and they actually went home from the hospital early. Their anniversary on Thursday will hold an extra special meaning this year for the couple and their three children.Man gets 20 years for fatal crash while on methBARTOW (AP) „ A Florida man has been sentenced to 20 years in prison for causing a fatal crash while high on methamphetamine. The Ledger reports that 37-year-old Peter Higgins was sentenced Tuesday after pleading no contest to one count of DUI manslaughter, two counts of DUI with serious bodily injury and one count of driving without a license. Authorities say Higgins was driving on a Lakeland road in February 2017 when he ran a red light and crashed into a truck. One of the trucks passengers, 84-year-old Jack Cairnes, died at the scene. The trucks driver and a passenger in Higgins car were hospitalized.Federal trial begins for widow of Orlando nightclub shooterORLANDO (AP) „ The widow of the gunman who killed 49 people at the Pulse nightclub in Orlando is going on trial in federal court. Thirty-one-year-old Noor Salman is charged with aiding and abetting her deceased husband Omar Mateen in planning the 2016 attack on the Pulse nightclub. She faces life in prison if convicted. She has pleaded not guilty. The “rst statements in the trial and the “rst witnesses are scheduled for Wednesday morning. Prosecutors have said Salman accompanied her husband when he cased locations for potential terrorist attacks, knew ahead of time that he was planning the attack and misled FBI agents about what she knew about her husbands plans.Miami man accidentally shoots, kills friendMIAMI (AP) „ A 27-year-old Florida man is facing manslaughter charges in the shooting death of his friend. The Miami Herald reports 27-year-old Derek Jacob called police early Tuesday morning to report a shooting. When of“cers arrived the victim, who was still coherent, told them his friend accidentally shot him. In a police report, of“cers said Jacob told investigators he had not known the gun was loaded. The victim was shot in the chest. He was taken to a hospital where he later died. adno=50520326 TM18557369006Promo code N7017*Prices are per person, double occupancy and exclude taxes & government fees of up to $299. Prices shown are after Instant Rebate or 2for1 oers are applied. Cruise prices based on Inside Cabin. Free onboard credit with Ocean View or Balcony cabin purchase for Alaska. Free specialty dining package for Hawaii with purchase of Ocean Vi ew cabin or Balcony cabin; specialty dining package for Hawaii requires prepaid gratuities. Free Unlimited Beverage Package or Internet Package for Panama Canal Cruise with Ocean View or Balcony cabin p urchase and must be selected at time of booking. Free Internet package is 250 minutes, 1 login per cabin, Free Ultimate Beverage Package requires additional service charges. All special oers apply to new bookings only made by 4/30/18 and are subject to availability. Lowest season prices shown; seasonal charges and single supplements may apply. Add-on airfare is available. Additional terms and conditions a pply, ask your Travel Consultant for details. YMT Vacations … the escorted tour experts since 1967! Huge Savings on 2018 Vacations! 2 FOR 1 SAVINGS 2 FOR 1 SAVINGS 12 days from $2,798 $1,399*Departs July September 2018Grand AlaskanCruise & Tour See the Alaskan interior and huge glaciers calving as you cruise the Inside Passage on a 7-night cruise aboard Holland America Lines ms Westerdam Sailing from Vancouver visit Glacier Bay Juneau Skagway & Ketchikan plus take a 4-day land tour of Denali National Park Anchorage Iditarod Sled Dog HQ, bears at a wildlife center & option to take an Alaska Rail Road dome-car. Hotels, all meals on cruise & sightseeing on the land tour included.12 days from $3,998 $1,999*Departs year round in 2018Hawaiian IslandsCruise & Tour Our incredible Hawaiian Islands Cruise & Tour visits four islands in 12 days including 7 nights aboard Norwegians freshly renovated Pride of America Start in Waikiki on Oahu and continue to the golden beaches of Maui active volcanoes on the Big IslandŽ Hawaii and the lush Garden IsleŽ of Kauai before returning to Oahu for included sightseeing in Honolulu and Pearl Harbor With ocean sunsets and Hawaiian hospitality, this is a truly incredible tour. Fully escorted with hotels, porterage, and sightseeing.14 days from $1,749 $1,499*Departs May September 2018National Parksof the Golden West See up to 9 of Americas most spectacular national parks on this incredible tour! Start off in dazzling Las Vegas and continue to the world-famous Grand Canyon Zion s steep sandstone cliffs, red rock hoodoos in Bryce Canyon Monument Valley s giant mesas, Arches National Park s gravity-defying rock arches, waterfalls and granite scenery in Yosemite towering sequoia trees in Kings Canyon and everything in between-Americas natural beauty awaits! Fully escorted tour with hotels, sightseeing, and luggage handling.FREE ONBOARD CREDIT FREE SPECIALTY DINING PACKAGE Save $500 per couple adno=50532656

PAGE 12

Page 12 www.yoursun.com The Sun / Thursday, March 15, 2018 LOCAL SPORTS LOCAL SPORTS NORTH PORT „ Following four lead changes, eight innings and several sloppy plays on both sides, North Port third baseman Logan Polston ripped a game-winning RBI triple into the left “eld gap to send the Bobcats home with a come-from-behind 8-7 win over Fort Myers. After tying the game at 7-7 with back-to-back singles from Ben and Ethan Krizen to start the home half of the seventh inning, Polston held the Green Wave off the board with a pair of strikeouts and a ”y out to center before smashing his walk-off triple. Im very, very happy with the guys, it was good to see us battle,Ž North Port coach Miles Mayer said. Battling back is the big thing, its easy to go down and quit, but we didnt quit tonight. Thats what good teams do, they battle until they get back in the game.Ž Some Bobcats “elding errors put starting pitcher Alex Partridge in a dif“cult spot, including letting a pop ”y fall between second base and right “eld on the very “rst batter of the game. Though Partridge retired the next three batters, the runner easily scored from second base on a sac bunt and then a hard force out up the middle. After cruising through the next two innings and North Port taking a 5-1 lead off two errors and a wild pitch from Fort Myers, Partridge found himself in trouble once again. The pitcher allowed two line drive singles to left “eld to start the fourth, and two errors later that inning allowed the Green Wave to tie the game at 5-5. He did well, he did everything I asked of him,Ž Mayer said of Partridges starting pitching performance. Im happy to see that even though we were sloppy at times, we still found a way to win and thats all that matters.Ž North Port briefly took a 6-5 lead into the sixth inning, but two twoout RBI singles by Fort Myers gave the Green Wave a 7-6 lead heading into North Ports final at-bats. Mayer turned to Polston to pitch for the “nal two innings and he allowed a hit and a walk, while striking out three batters over his two innings to hold off Fort Myers long enough for his Bobcats to rally not once, but twice. It was great and they “nally broke through at the plate at the end,Ž Mayer said. Thats what weve been waiting for, so its going to be exciting from here on out.ŽEmail: vportell@sun-herald.com NORTH PORT FORT MYERSFort Myers 1 0 0 4 0 2 0 0 „ 7 8 3 North Port 0 2 3 1 0 0 1 1 „ 8 14 3 WP Logan Polston LP Justin Warren. Top Hitters: North Port Logan Polston 2 for 5 (Single, Triple, 2 RBI), Kody Brittain 3 for 4 (3 singles, RBI). Fort Myers Cam Wademan ( 2 for 4, 3 RBI)Bobcats bats overcome sloppy play in extra-innings winBy VINNIE PORTELLSPORTS WRITER SUN PHOTOS BY JOHN KERSTENFort Myers Jake OConnell dives back safely berfore North Ports Colby Chippendale can get a tag down on Tuesday night in North Port. North Ports Alex Partridge delivers a pitch against Fort Myers on Tuesday night in North Port. North Ports Brandon Corso races from rst to third against Fort Myers on Tuesday night in North Port. BASEBALL: North Port 8, Fort Myers 7 (8 innings)VENICE „ After 10 innings of wild, back-and-forth softball, Venices Kay Holland got it done. With the game tied in the bottom of the tenth inning, Holland looped a base hit over shortstop to score Antonia Rosa and give the Indians an 11-10 win. We talk about situational hitting,Ž Venice head coach Steve Constantino said. You have to “nd a way to get it to the grass in that situation. She got her hips open, she didnt get a lot of bat on it, but she got it far enough out in the out“eld to get us the run.Ž Venice led 10-3 but allowed Charlotte to score in “ve straight innings and send the game to extras. However, Indians righty Sidney Seibert shut the door with three consecutive scoreless innings of relief to get the win. Sidney is a great pitcher,Ž Constantino said. Shes going to leave us with close to 30 wins, so shes a kid with a lot of experience. Shes been in this game against Charlotte numerous times before. She came in with ice water in her veins and did her job and got us out of here.Ž Charlotte was in control early until a 10run bottom of the fourth turned the entire game upside down. The Tarpons were leading Venice 3-0 in the fourth, with their starting pitcher Dylan Anthony cruising through three scoreless innings before the game turned into a marathon of mayhem. The “rst Indians rally came in the bottom of the fourth. Trailing 3-0, Holland singled to right before shortstop Tess Rosa doubled to center, moving Holland to third base. After a walk loaded the bases with one out, Anthony walked home the “rst Indians run, making it 3-1. Constantino then called upon Sophia Cordero to pinch hit, which may have been the move of the night. Cordero smacked a single up the middle, making the score 3-2. Antonia Rosa then singled to left, tying the game up at three. After Becka Mellor grounded out to give Venice a 4-3 lead, Kayleigh Roper sliced a two-run double to the wall in right center, giving the Indians a 6-3 advantage. Thats when things got ugly for Charlotte. Anthony, who had been replaced in the circle, dropped a ”y ball in right “eld before Alaena Massey did the same in center. With the score at 8-3, Tarpons third baseman Alyssa Opsahl botched a ground ball before a throwing error by the catcher capped a 10-run Venice inning. In hindsight, I should have taken Dylan out a little quicker. Ill take some blame there,Ž Charlotte head coach Greg Higgins said. But the drop balls were something we just dont do. We have not had errors this year and they found us.Ž They just dug in and laid off of her pitches that were off the plate and they got the good pitches,Ž Constantino said. They got the best pitches and got good swings on them.Ž Tarpons hitters Taylor Kirkus and Alyssa Opsahl both notched three hits and drove in a run during the Tarpons comeback. Despite the loss, Charlotte showed tremendous “ght throughout. When we were down 10-3, I told the girls we were going to win 12-10,Ž Higgins said. We fell a little short, but the character of this team and the teams weve played have made us better. We were in it all the way. All in all, you hate to lose, but it was a pretty good game.ŽVENICE 11, CHARLOTTE 10 (F/10)Charlotte 0 1 2 2 1 0 4 0 0 0 … 10 15 6 Venice 0 0 0 10 0 0 0 0 0 1 … 11 12 4 WP … Sidney Seibert, LP … Laci Hendrickson Top Hitters: Kirkus (CH): 3-4, RBI, R; Opsahl (CH): 3-5, BB, 2B, RBI; Antonia Rosa (VEN): 3-6, RBI, R; Kayleigh Roper (VEN): 2-5, BB, 2B, 2 RBI, RHollands walk-off hit sinks Charlotte By JOHN VITTASSUN CORRESPONDENT SUN PHOTOS BY JUSTIN FENNELLCharlottes Alyssa Opsahl hauls in a y ball in the ineld during Tuesday nights game against Venice. Charlottes Dylan Anthony res a pitch during Tuesday nights game against Venice. SOFTBALL: Venice 11, Charlotte 10 PUNTA GORDA „ The Venice Indians used a big inning and some key defensive plays to take a 3-1 district victory over Charlotte on Tuesday night. Venice opened the scoring with a pair of runs in the third inning. Mike Robertson had a two-out RBI single and senior Mitch Donofrio followed with a run-scoring double to score Robertson. Charlotte scored their only run in the “fth inning. Bryce Hayse doubled and later scored on a single by Cade Reich. Jakob Zito singled and Chase Latchford was hit by a pitch to open the seventh. Conner Miller, who was running for Zito, scored the games “nal run from second base on an error. We played with a lot of intensity and everyone got involved in the game,Ž Venice head coach Craig Faulkner said. A lot of different guys got hits, we had some really strong pitching and really good defense. Mitch Donofrios play at third base and Mac Guscettes catching behind the plate were outstanding. We got some big hits in big situations, so thats nice to see.Ž Orien Kerkering earned the victory for Venice, allowing one run on three hits, striking out two and walking one over six innings. Clay Callan threw one inning in relief out of the bullpen to earn the save. Zito went 2-for-3 from the plate. Kevin Conway took the loss for Charlotte, allowing three runs on seven hits and striking out “ve in a complete game effort. Reich went 2-for-2 on the night. Charlotte falls to 6-2 overall and will travel to Ft. Myers for another district game Friday.Email: slockwood@sun-herald.comVENICE 3, CHARLOTTE 1Venice 002 000 1 3 7 0 Charlotte 000 010 0 1 3 2 WP: Orien Kerkering LP: Kevin Conway. Leading hitters: Venice: Jakob Zito 2-3; Mitch Donofrio 1-4, 2B, RBI. Charlotte: Cade Reich 2-2, RBI. Records: Venice 6-3, Charlotte 6-2.Venice takes down Charlotte for district winBy SCOTT LOCKWOODREGIONAL SPORTS EDITOR SUN PHOTOS BY JENNIFER BRUNO Charlottes Dustin Thomas makes an out at second base against Venices Chase Latchford. Charlottes Kevin Conway throws out a pitch to Venice during the Tarpons home game on Tuesday evening. Charlottes Cade Reich dives back to rst base before Venices Chase Doyle can tag him out during Tuesday nights game. BASEBALL: Venice 3, Charlotte 1

PAGE 13

The Sun /Thursday, March 15, 2018 www.yoursun.com E/N/C Page 13 MARCH MADNESS TRUCK MONTH OVER 200 PRE-OWNED TRUCKS READY FOR SAVINGS ALL NEW 2018 EXPEDITION ALL NEW 2018 ECOSPORT $ 49,888 $ 18,988 SALE PRICE SALE PRICEMSRP $54,375 MSRP $20,990 STOCK#18T167 VISIT US ONLINE: LARGEST USED CAR & TRUCK DEPARTMENT IN SW FLORIDAHighway 70 ArcadiaAll stores available at one convenient location1-800-880-3099Hours:Mon Fri 8am 7pm Saturday 8am 5pm Sunday ClosedVisit us 24/7 on the web atwww.DesotoAutomall.com*Must “nance w/Ford Credit. ** Trade Assistance. Must Have Trade From 1995 to Pr esent. ***Trade Must Be a Competitor Make, Model. Indicates pricing including rebate offers.* INCLUDES ALL MANUFACTURER REBATES NEW 2018 F150 CREW CAB XLT $ 32,888 SALE PRICEMSRP $41,715 STOCK#18T181 NEW 2017 RAM 1500 CREW CAB $ 29,488 SALE PRICEMSRP $37,830 STOCK# 17DT467 NEW 2018 F250 4X4 CREW CAB 6.7 DIESEL $ 45,488 SALE PRICEMSRP $51,920 STOCK#17T498 NEW 2017 PACIFICA LX $ 26,888 SALE PRICEMSRP $30,385 STOCK#17CT187 NEW 2018 FORD ESCAPE $ 20,988 SALE PRICEMSRP $24,845 STOCK#18T138 NEW 2017 JEEP WRANGLER UNLIMITED $ 32,888 SALE PRICEMSRP $34,285 STOCK#17JT469adno=50531274

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Thursday, March 15, 2018 LOCAL/REGIONAL NEWS SUN PHOTO BY MONICA AMAYANorth Port High School senior class president Katie Jones delivers a message to respect and love each other to fellow students and faculty, on the speaker system Wednesday morning as a part of the event marking one month since the massacre at a Parkland, Fla. high school.SUN PHOTO BY TAMI GARCIABryan Bouton, T.V. production teacher, left with Savannah Thompson, senior and commanding ocer for NJROTC.SUN PHOTO BY TAMI GARCIASophomore Trey PlattSUN PHOTO BY TAMI GARCIAJunior Alexandra Revelas, left, and William Stevenson, senior.SUN PHOTO BY TAMI GARCIAThe Enharmonics sing Stand by MeŽ as choir teacher, Michelle Kasanofsky, plays piano and directs.Honoring victims of Parkland school shooting SUN PHOTO BY TAMI GARCIACharlotte County Sheris Deputy First Class and PCHS Student Resource Ocer Wade Beasley SUN PHOTO BY TAMI GARCIAMelissa Leon Pons, junior adno=718737 To register, call 1-888-STRYKER (1-888-787-9537) or visit patients.stryker.com/seminarsThursday | March 22, 2018 | 5:00 pm Bayfront Health Conference Center | 2500 Harbor Blvd. Port Charlotte, FL 33952 Light refreshments provided.Individual results vary. Not all patients will have the same post-operative recovery and activity level. See MAKTKA-PE-10_13977Join us for a free Meet Mako seminar! Mako  Nice to meet you! I am a surgeon controlled robotic-arm for your hip or knee replacement.Ž Listen in as local orthopaedic surgeon Nicholas J. Connors, MD Technology, and how it was designed to help surgeons provide patients with a personalized surgical experience.adno=50532660 adno=50515105 Family Table Restaurant Breakfast, Lunch & Dinner Banquet Room Available € Full Bar 14132 Tamiami Tr. € North Port, FL (941) 423-0473 € Tues Sun 7am 9pm Cocktails, Beer & Wine € Dinner Specials Daily Special …2 DINNERS FOR $30€ 2 Potato Choices € 2 Veggiesor 2 House Wines or 2 DessertsMust present this ad before ordering. Not valid with any other o ersExpires March 31st, 2018€ NY Steak & Broiled or Fried Shrimp € Broiled Seafood Platter (Grouper, Shrimp & Scallops) € Lamb Shank € Chicken Supreme (Sauteed Mushrooms & Onions topped w/ Mozzarella Cheese)€ 2 Salads or 2 Soups € 2 Cocktail Beverage (Well) Corned Beef & Cabbage .......$10.95 Ham & Cabbage...................$10.95w/Boiled Potatoes & Carrots Split Pea Soup or Salad Reservations Recommended

PAGE 15

OUR TOWN: OUTDOOR LIVING INSIDE: CLASSIFIEDS THURSDAY, MARCH 15, 2018 The question: Recently we realized that most of the palms growing in our neighborhood are not Florida native species. Can you recommend some good native palms for landscaping? The answer: There is no doubt that everywhere you look there are palm trees abundant in the Florida landscape, adding that tropical touch we all look for in our gardens. But wait ƒ theyre not trees at all. Palms are monocots (grass-like). However, they perform like trees by providing shade, cleaning the air of pollutants and storing carbon. Most palms grow best in full sun although some will do best in shaded locations. Palms vary greatly in size and can be singlestemmed (great for smaller spaces) or have multiple, clumping trunks. The latter obviously take up much more space. Some have large fan-shaped leaves, others have weeping fronds or rigid leaves. Before you plant, learn about your choice and remember: Right plant, right place.Ž Often, cycads are mistaken for palms but are only distantly related. Theyre still a valuable part of the landscape. Native palms are a great choice for your landscape. There are also some nonnatives that grow well here in Southwest Florida. Natives would include Everglades palm, silver palm, buccaneer palm, needle palm, royal palm, dwarf palmetto, sabal palm (cabbage palm, our state tree), saw palmetto, and thatch palm. Other palms that are grown successfully here are Christmas palm, seashore palm, king palm, sugar palm, Bismarck palm, pindo palm, Adding palms to your landscape SHUTTERSTOCK PHOTOIf youre looking to add a Florida feel to your yard, a few palm trees (such as these native sabal palms) will do it.ASK THE MASTER GARDENER LynnBUTHCOLUMNIST BUTH | 2 SUN PHOTO BY JOSH OLIVE Think pink A male roseate skimmer dragony „ one of only a few pink insect species in the world „ perches above a Port Charlotte canal. Sometimes, the best kept secrets are right under our noses. I have lived in Florida for more than 20 years and have explored this state from top to bottom „ from Pensacola to the Dry Tortugas and everywhere in between. Yet every day I am learning something new about the Sunshine State. Im guessing there are thousands of lesser-known gems and secrets waiting to be experienced. Knowing who to ask and how to “nd these treasures is the challenge. A new guidebook, called 100 Things To Do In Fort Myers & Sanibel Before You Die, reveals some of Lee Countys secrets and must-see activities. It was written by Nancy Hamilton, who spent more than two decades sharing the destination with the world in her role with the Beaches of Fort Myers & Sanibel Visitor & Convention Bureau (Lee Countys tourism of“ce). Prior to her nearly 25 years with Lee County, she worked for the Chamber of Southwest Florida in Fort Myers and the Naples Daily News. When asked why she wrote the book, Nancy said, I really wanted to give back to the tourism community that gave me a career for all those years. It was the people and places I got to know that were just outstanding, and I wanted to share the information I had about this.Ž Did you know a Christian ministry formed an organization to “ght world hunger in North Fort Myers? Its called the Educational Concerns for Hunger Organization (ECHO Global Farm) and the public can tour and see some of the agricultural solutions being taught in more than 180 countries. Or, established in 1898, the Red Coconut RV Park is one of the few remaining oceanfront campgrounds in the state? Mina Edison, wife of Thomas Edison, held ladies teas on the propertys pavilion. And a utopian communal society called the Koreshan Unity Settlement was established in the mid-1890s in Estero? The last Koreshan member passed away in 1982, and part of that settlement can be viewed at Koreshan State Park. The 142-page guidebook shares more of these gems and is an excellent resource for daytrips and getaways to Lee County. The guide is divided into sections the sections of food and drink, music and entertainment, sports and recreation, culture and history, and shopping and fashion. Tips, fun facts and recommended itineraries are included, too. 100 Things to do in Fort Myers & Sanibel Before You Die was released by Reedy Press in January. Due to demand, its already being reprinted. The guidebook retails for $16 and is available at local and online retailers. For a personalized copy, contact the author directly at 100ThingsFortMyersSanibel@ gmail.com. For book updates, search for 100 Things Fort Myers SanibelŽ on Facebook. Jennifer Huber is just your average forty-something-year-old gal living life solo, and writing about her travels on her blog, SoloTravelGirl.com. Listen to Solo Travel Girls adventures near and far every Thursday at noon on 97.5 FM or KDWRadio.com.Explore Fort Myers and Sanibel Jennifer A.HUBERCOLUMNISTDAY TRIPPERHey, shooters! In these troubled times of gun issues, I want to tell you about a great opportunity I had to see and work with the other side of the coin regarding youths and guns. All my old readers know for the last seven years I have preached gun safety and education. Now being removed from the WaterLine was a hard pill to swallow, but what can I do? Im happy to be part of the Outdoor Living section, though. When I worked for the Florida Fish and Wildlife Conservation Commissions hunter safety program, I educated and trained young people to have fun safely and enjoy their gun rights „ rights that I put my life on the line for, and my brothers and uncle before me. I still give my time free each month to train and educate young people at J&J One Stop Gun Shops range on the safe use of “rearms, along with Jenny Malone and other instructors. Enough about that. I worked at the annual special opportunity youth hunt for quail sponsored by FWC and Quail Forever. It was a three-day event, starting near the Boy Scout Camp area on Bermont Road in southeast Punta Gorda. I played only a small role as an instructor, but I love working with the youth and it did my heart good at this hard time about guns to see a good side to it all. I may make some errors in names and the like, not being really familiar and having relatively limited contact with all the players, so if I goof up on names and such please forgive me. On Friday afternoon, we all met near the Youth learning the right way PHOTOS PROVIDED BillyCARLCOLUMNISTAT THE RANGECARL | 2 2 0 1 8 0 3 1 5 o t e n c 1 5 p d f 1 1 4 M a r 1 8 2 1 : 5 4 : 3 2

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Thursday, March 15, 2018 OUR TOWN OUTDOOR LIVINGcarpentaria palm, “shtail palm, cat palm, European fan palm, carnauba wax palm, triangle palm, areca palm, bottle palm, spindle palm, Chinese fan palm, Canary Island date palm, pygmy date palm, McArthur palm, lady palm, queen palm, foxtail palm, and zombie palm. Cycads are a great addition to your landscape. A few choices would be coontie (a Florida native), cardboard plant, and sago palm. Again, check your palms growth characteristics and USDA planting zone before buying and planting. Palms are often mistakenly thought to be low maintenance, but the infertile soil conditions that most of us have can cause unsightly nutritional de“ciency symptoms and possible death of the palm. An unhealthy palm will attract insects and disease. Slow release palm fertilizer (8-2-12-4) applied per label instructions will help to ensure a healthy and happy feature in your landscape. In some cases, palms require removal of dead leaves. Others are self-cleaningŽ and will drop their dead fronds „ hopefully not on you when youre not looking! If you need to remove dead leaves, wait until they are completely dead and brown before you cut them. The palm will draw nutrition from them until they are done. Also consider that some palms have extremely sharp spines and others have fruits that can cause skin irritation. So, go on out there and add a palm or two to your landscape once you have considered the conditions present, and enjoy that tropical look. Lynn Buth is a Florida Master Gardener. If you have a question you would like to answered in this column, he can be contacted at AskTheMG@ yahoo.com.BUTHFROM PAGE 1Babcock-Webb Wildlife Management Area to get acquainted and for the boys and girls and their dads to get acquainted with us and show their gun-handling and above all safety knowledge. Nigel Morris and I took each shooter out and let them shoot some clay birds, explaining the challenges of shooting safety (especially over live and much-loved bird dogs). These young men and women ate it up. It made me so proud to hardly have to correct them about anything at all. They quickly learned that Mr. Bob White doesnt stay up very long when ”ushed, and most of their shots would be on the descent of the birds back to cover and usually over the dogs. Muzzle discipline was a must, and Nigel made it real clear that if he yelled No,Ž they did not shoot. The kids broke a lot of clay birds on the downward travel with no problems. I was particularly impressed with the two cute-as-a-button young ladies, who were so professional and safe with their gun operation. I was big-time happy. Not to say the boys didnt do well, but they mostly had a little catching up to do. We ran them all just as dark was setting in and then everybody went back to the camp area for a cookout. I also got to meet up with some of my old buddies from when I worked for FWC. Nigel played a big role in this event. Hes an old Afrikaner, and hes the guru when it comes to quail and gun dogs. His devotion and knowledge in this type of hunting is absolute, and he knows all the subtle and small details that separate a regular hunter from a quail savant. He knows Gentleman Bob White like no one I have seen, and he knows bird dogs and all their quirks and habits as well. His work and dedication for years here is one of the main reasons we still have a good and well-managed system for wild quail. Jack Waterworth is another prime mover in this program. I met Jack years ago when he also worked for FWC doing quail research. Again, there isnt much he doesnt know about bobwhite and the 65,000-acre BabcockWebb property in general. Like me, Jack and Nigel and the others get a great pleasure in teaching these tricks and passing on the good stuff so hardlearned to the youth of the next generation of hunters. Scott Ford was the huntmaster, and he got the kids squared away when they “rst arrived (and tossed a lot of burgers at the grill after the training). His son Matthew also ran one of the buggies on the hunts. Ron Gillian, an old redneck, also used his buggy and ran it for the hunts. Great guy, quiet, reserved and soft spoken but he knows his stuff and did a great job. I believe he is also secretary for Quail Forever. I wasnt able to get everyones names, but the young ladies were Emily and Molly and two of the quail dogs were Bob and Sugar. Look at the pictures and imagine the fun these kids had. The two days of hunting turned out great with the young people all getting a great chance to experience real ”atwoods wild quail hunting over good bird dogs. A great and safe time was had by one and all. Some of the participants also camped out in the area, which was also a lot of fun. Finally, there is one thing for certain: None of these young men and women will ever be shooting up a school, because weve instilled in them love of the sport, training, respect and a strong faith in God and country and the rights that so many of us have fought for. Safe shooting. Billy Carl is an NRA-certi“ed “rearms instructor and is available for individual instruction in “rearms safety and concealed carry classes. Contact him at 941-769-0767 or through J&J One Stop Gun Shop at 2324 Tamiami Trail, Port Charlotte, or 941-979-5008.CARLFROM PAGE 1 2Pretty good week on the bike? Couple of trips for errands, maybe met up with some friends for a pleasant ride ending at a local restaurant? Trying to add up in your head approximately just how many miles passed beneath the tires? Curiosity is setting in and guesswork just isnt cutting it anymore. How can a rider track performance? Miles ridden, heart rate, power output or just about any metric we would like to know can be measured, if you know how. Most of us have the perfect tool already with us. Our smart phones can install apps that will measure speed and distance, and track our routes for us. Some of the common apps riders use are MapMyRide, RideWithGPS, Strava, and many more all available for download from your phones app store. Most of these are free to install and use „ or you can purchase the service, which will add all kinds of neat features. Your phone can sit in a pocket while recording data, but how entertaining is that? Stop in at a local bike shop and “nd one of the phone holders that “t your phone. Then mount the phone holder on the bike. Right in front of you, youll have speed, distance, route if you choose, and much more. Running a phone to track bike rides can be a battery drainer. You may need auxiliary battery packs to keep that phone working for the entire ride. Another advantage of the phone, as I discovered in the hinterlands of Minnesota: When you get lost, switch over to navigation mode and “nd a route back to civilization. (Note: If you want to add miles to a ride, get lost. This will easily add 10 or 20 miles to the planned ride.) One more excellent reason to collect data on your ride pertains to Medicare. There are programs out there „ Silver Sneakers, Silver & Fit and others „ offered with speci“c Medicare Advantage Plans. They allow the uploading of data from various types of activities (for instance, cycling) that accumulate points exchangeable for rewards after certain milestones are met. One friend I ride with is accumulating points towards a new mountain bike to use on rides through the swamps. Of course you could probably go to a gym with MTV blasting or maybe clean your house to rack up a few points, but wheres the fun in that? Check with your advantage plan provider for details. For many casual riders, the smart phone will suf“ce. If youre looking for more data, take a look at bicycle computers. Ask yourself a few questions: What information do you want and how will you use it? How much are you willing to spend? What other functionality is important? Computer connectivity? Multi-bike options? Dont over-spend. Start with the phone. As time goes by, the upgrades and features that are important will make themselves evident. Another bonus with performance tracking gear on the bike is people will start to refer to you as a serious rider (not to be confused with an experienced rider). Angela Lansbury once proclaimed, Ive never been particularly aware of my age. Its like being on a bicycle „ I just put my foot down and keep going.Ž Did you ride your bike today? Court Nederveld owns his own computer consulting and “xit service „ Bits, Bytes & Chips Computer Service „ and is an avid bicyclist. You can reach him adakeep@ hotmail.com or 941-626-3285.Using tech to track SHUTTERSTOCK PHOTOYour phone can be an ally in making your rides more fun and productive. CourtNEDERVELDCOLUMNISTLIFE ON TWO WHEELS adno=717517 Get An Extra $15 Off & Free Shipping On Your 1st Order!Call the number below and save an additional $15 plus get free shipping on your “ rst prescription order with Canada Drug Center. Expires June 30, 2018 Offer is valid for prescription orders only and can not be used in conjunction with any other offers. Valid for new customers only. One time use per household. Use code 15FREE to receive this special offer.Are You Still Paying Too Much For Your Medications?You can save up to 97% when you “ ll your prescriptions with our Canadian and International prescription service. Please note that we do not carry controlled substances and a valid prescription is required for all prescription medication ord ers. Prescription price comparison above is valid as of Dec. 21, 2017. All trade-mark (TM) rights associated with the brand name pro ducts in this ad belong to their respective owners. *Generic drugs are carefully regulated medications that have the same active ingredients as the ori ginal brand name drug, but are generally cheaper in price. Get an extra $15 offplus FREE SHIPPING Call Now: 855-402-5045Call toll-free: 855-402-5045 Rosuvastatin* $148 Our PriceGeneric equivalent of CrestorTMGeneric price for for 40mg x 100 CrestorTM $914.18 Their PriceTypical US Brand Price for 40mg x 100 ViagraTM $2565.71Typical US Brand Price for 100mg x 40 vs vsSildena“ l* $153.00Generic Price for 100mg x 40 THEIR PRICE OUR PRICE NexiumTM $927.16Typical US Brand Price for 40mg x 100 vsPremarinTM $458Typical US Brand Price for 0.625mg x 84 vs Esomeprazole* $87.00Generic Price for 40mg x 100Conj. Estrogen* $51.00Generic Price for 0.625mg x 84 AbilifyTM $2994.49Typical US Brand Price for 15mg x 112 vsCelebrexTM $743.17Typical US Brand Price for 100mg x 100 vsAripiprazole* $86.00Generic Price for 15mg x 112Celecoxib* $87.00Generic price for 100mg x 100 CialisTM $2526.76Typical US Brand Price for 20mg x 40Tadala“ l* Generic Price for 20mg x 40 $202.00 adno=50532657 2 0 1 8 0 3 1 5 o t e n c 1 6 p d f 1 1 4 M a r 1 8 2 2 : 0 1 : 3 8

PAGE 17

The Sun /Thursday, March 15, 2018 www.yoursun.com E/N/C Page 17 OUR TOWN OUTDOOR LIVING 3 TODAY Murdock Rotary, Club meets Thurs 7:45am weekly at Perkins, 1700 Tamiami Trl. Friendliest club in SWFL. Call 941-456-1862 for info AARP #80 Mtg, AARP #80 Mtg, Mar 15, 9AM Parkside Asst Lvg, 2595 Harbor, Spkr Fire/EMS. Bkfst..All come! 803-624-8039 AARP TaxAide, Free tax prep @ the Cultural Center Room K; Mon 9a-2p & 3-7p, Tue thru Sat 9a-2p, until 14 Apr. Stop in for appointment. Deep Creek Elks, Open @ 10.Lunch 11-2:30. Judis drink special Irish GrasshopperŽ.Business meeting @ 7. 941-249-8067. Free Guided Hike, Free guided nature walks at Charlotte Harbor Env Center on Burnt Store Road. Every Tues and Thurs 10am. 941-575-5435 Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music Eddie & The Edsels Punta Gorda Elks, 11-2 Lunch; 3pm Tiki open; 5-8 Dinner; 6:308:30 Charity Bar Bingo @ 25538 Shore PG 637-2606; members & guests Networking for Women, Four Points by Sheraton, Time:11:301:00pm, Cost:$20/Per Women, Phone:239-985-0400 Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore Dr.,PG, 637-2606, ext. 451 Singer George Voss, Singer George Voss performs live music 12 noon-3 pm near Good Ole Days Coffee at Fishermens Village. 639-8721 TODAY Badminton, Englewood Sports Complex, 941-861-1980, 9-12p. $2 to play! Manasota Beach Yoga, These Yoga classes are designed for all abilities and ages. Locals and visitors are equally welcome. Free Will Donation. Beg/Impvr Line Dance, 9-30 to 11-30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Line Dance Club, 9:3011:30am, Christ Lutheran Church, 701 N Indiana Ave. Improver/intermed. line dances., Public welcome. Nancy 474-6027 Table Tennis (ADV), Englewood Sports Complex, 941-8611980, 9:30-12:30p. $2 to play! St Francis Bingo, Doors open 9:15am. Early bird 10am. Regular Bingo 11am. Lunch available. St. Francis Church, Placida Road Grove City Story Time, Thursdays 10:30 am Stories, rhymes, music & play for children of all ages. Elsie Quirk Library, 100 W Dearborn 861-5000 Contract Bridge, Contract bridge is played Thu from 12:15 til 3:30 at The Hills Rest. RGCC, 100 Rotonda Cir, 698-7945, $3. Open Play Pickleball, Englewood Sports Complex, 941-861-1980, 1:00-4:00p. $2 to play! Table Tennis (Open), Englewood Sports Complex, 941-8611980, 1-4p. Open to all skill levels. $2 to play! Healthy Super Foods, Super Food demos & presentation for a healthier you! Free Refreshments. 2-3pm. Heritage Oaks, 7374 San Casa, 473-3919. Bingo, Rotonda Elks Bingo 6:30pm. Public Invited.Bar food available. Play as little as a $1.00, Nice prizes, profits to charity. St Pattys Day, Rotonda Elks Party 3/17 Buy tickets for Corned Beef Dinner 6-7pm. Music by: TAT2 7-10pm. Members&guests. Game Night, Cornhole Games start at 7pm. Food Available 5-7pm. Am. Legion 113, 3436 Indiana Rd. Rotonda Singers needed, 701 N Indiana Ave, Englewood on Thurs. 6:30 PM for an evening of a cappella singing in the Barbershop style. 9413079825 FRIDAY Manasota Beach Yoga, These Yoga classes are designed for all abilities and ages. Locals and visitors are equally welcome. Free Will Donation. Yoga for Every Body, Join us for stretching, balance, rejuvenation! M-T-W-F 9-10 am Englewood Sports Complex $5 Denise TODAY Crafty Ladies, Handcrafted items every Thursday 9-11:30am (except holidays). Oaks Cove, Gulf Cove UMC, 1100 McCall, PC. 697-5533 Free Tax Help, 9am-1pm, every Thursday, AARP Tax-Aide, San Pedro Catholic Church Activity Center, 14380 Tamiami Tr., NP Conversation Group, 10-11:30 AM NP Senior Center 4940 Pan American Blvd 426-2204 Bring a topic to share or a joke to tell the group. Current Event Convo, Discuss world/North Port events(movies,books) every Thurs.10:am.N.P. Library.Lively,social grp. info 941-861-1307 Mexican Dominoes, 12-3 PM NP Senior Center 4940 Pan American Blvd 426-2204 The dominos have numbers not dots so come join the fun. Free Movie, 1-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 WonderŽ Boy with face deformity shows his inner beauty North Port Moose, Canasta at noon! Bingo at 7 with pizza specials, BBQ ribs, and liver and onions!, 14156 Tamiami trl NP Port Charlotte Elks, Happy Hour prices 4:30 to 6:30, Visit with Members & Guests, Open 3 to 7:30, 1700 Tamiami Trail F3, Murdock, FL, 629-4545 AMVETS 2000 Dinner, LAUX Pot Pie dinner 4:30-7pm QOH @ 7pm Karaoke by Bobby O @ 7pm 401 Ortiz Blvd NP 941-429-1999 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Italian Night Great food, prices, fun Public welcome 7050 Chancellor Blvd 941-429-5403 FRIDAY Basic Exercise, $3/class 9-10 AM NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good workout & feel good NP Farmers market, 9 -1 City Hall Blvd. 9413914856 fresh produce, meats, seafood, cheese, prepared foods, pickles, pasta & more. music. Blood Presure, 9:30-10:30 AM NP Senior Center 4940 Pan American Blvd 426-2204 Done by Lorna DeRiggs, RN Have yours checked Pierogies Take-Out, Pierogies/Kielbasa, Every Fri.10am-6pm, St. Andrew Ukrainian Center. 4100 S.Biscayne Dr. North Port 941 786-5256 Free Tax Help, 10:30am-2:30pm, every Friday, AARP Tax-Aide, North Port Senior Center, 4940 Pan American Blvd., NP Life AFTER Downton, 10:30-12:30, Juliano Room, NP Library.Join us to discuss PBS programs & have a cuppa tea. Lively group! Ques? 861-5003 St. Marys Takeout, Pierogi/ Stuffed Cabbage/Borsch, 11-6pm, St. Marys, 941-423-2427. Save Dec. 16-17 for our Bazaar. Pinochle, $2/person 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 Join Chris & others for a great afternoon of cards North Port Moose, Karaoke with Gil and Rhonda at 7, Prime rib or Salmon dinner special, 14156 Tamiami trl NP Port Charlotte Elks, BOGO Happy Hour 4:30 to 6:30, Visit with Members & Guests, Open 3 to 7:30, 1700 Tamiami Trail F3, Murdock, Fl, 629-4545 CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS Free Seminar Asks: Are You Preparedƒ, to be a Floridian? Today, 10-11:30am, Englewood Chamber, 601 S. Indiana Ave. Trust Development Officer Kerry Hunter of Englewood Bank & Trust and attorney Dean Hanewinckel address how to become a Floridian and receive the benefits that come with it. RSVP at 941-473-3629 or khunter@ebtfl.com. Lions St Pats Dinner, The Englewood Lions are hosting a Corned Beef Dinner on Saturday, March 17 4-7 pm at the Lions Club House, 4611 Placida Rd. Dinner will be corned beef, cabbage, red potatoes, carrots, rye bread, dessert and a beverage. Take out available. Tickets are $13. Reservations available, call 698-7508. Horticulture Specialty Show, Friday, Mar. 16 2pm-5pm and Saturday, Mar. 17 10am-3pm. Lemon Bay Garden Club 480 Yale St. Join the fun! Free to the Public. Native Plants & Bromeliads for sale. Proceeds go to Scholarship Fund. Info 941-408-5912. Book Signing Event, Author Cheryl Karpen, will be at The Shipping Post 3941 Tamiami Trail #3157 Punta Gorda Monday, March 19th 10 AM 2 PM to sign copies of her best selling gift books, Eat Your Peas. 941.639.8883 Suncoast Statesmen Barbershoppers, Present their Annual Show, HARMONY SHOWCASE, on Sun, Mar 25, at 4:00 pm at Burnt Store Presbyterian Church, 11330 Burnt Store Rd, Punta Gorda featuring the multi-talented guest quartet, Rooftop Records, and Charisma from Charlotte High School,only $15, call Paul 419-343-7246 or Jack 941-625-1128 Collector Car Display, Thirs. March 15, 4:30 to 8 p.m. PG Merchants Alive After 5, 149 W. Marion Ave. PG (on corner between Blue Turtle & FM Dons) Our only location for 10 yrs. No need to preregister, just arrive with non-mod. vehicle over 20 yrs. old & new members Special Interest cars. Info Don or Lee 941-626-9359 Alive After 5, Alive After 5, March 15, 5-8 pm, downtown Punta Gorda. Irish or not, all can celebrate St. Pats with live music, wine & food tasting, art demos, shopping, dining. Win Pot O Gold. Call 941-505-1915. Chameleon, Peter Suarez performs Chameleon at the Mid-County Regional Library on Thursday, March 15 at 6:00 p.m. He portrays five different characters. Free. 941.613.3192 Humanist Club of Charlotte County, The Humanist Club of Charlotte County holds its next meeting at 11:00 a.m. on Saturday, March 17, 2018 at Kingsgate C.C., 24000 Rampart Blvd., Pt. Charlotte. Lunch/Speaker. Open to public. Speaker: Howard Goldson. Topic: Fixing The Broken Electoral Process. Contact: Herb Levin, 941.286.7939 Free Shred Day/Food Drive at Bank Office, Saturday, March 17, 9am noon, Charlotte State Bank & Trust Punta Gorda office, 2331 Tamiami Trail. Shred outdated personal and confidential papers for free. Limit: 4 boxes; no magazines. Please bring non-perishable food and personal care items for the St. Vincent de Paul food pantry. 639-2511. PGI Civic Association hosts free seminar, Are You Prepared to Handle Finances Alone?Ž Charlotte State Bank & Trust Vice President Christine Hause discusses managing assets and making investment decisions. Friday, March 16, 10-11am, 2001 Shreve Street, Punta Gorda. Free and open to the public, but reservations required. Call 941-637-1655. The Eco-Kids Club, by People for Trees, March 24. Outdoor adventure club for children, (rec.ages 5 and up), who want to explore the natural environment of Florida! 10AM, Butler Park, N. Port, to walk a short trail along the Myakkahatchee Creek. Parents can join, too! Info: Alice White, treelady12001@yahoo.com, (941)468-2486. Free Movie WonderŽ, 3/15, 1-3 pm NP Senior Center 4940 Pan American Ave. 426-2204 WonderŽ starring Julia Roberts, Owen Wilson & Jacob Tremblay. Auggie is a boy born with facial differences. How he proves you cant blend when born to stand out. This is a heartwarming & uplifting film. You dont want to miss it. Featured Events Featured EventsFeatured EventsPAID ADVERTISEMENTS PAID ADVERTISEMENTS PAID ADVERTISEMENTS The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun.com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. adno=54531965

PAGE 18

Page 18 E/N/C www.yoursun.com The Sun / Thursday, March 15, 2018 OUR TOWN OUTDOOR LIVING 4One of the greatest challenges for runners is sticking to the plan when you leave town. I know this all too well. I travel a fair amount for work, and my husband and I have been known to spend weeks on our boat exploring Floridas waterways. If Im not training for anything, missing a run is no great loss. But right now Im less than five weeks out from running the Boston Marathon, and every run counts. Getting a run (or runs) in doesnt have to be impossible with a little up-front homework. If Im staying in a hotel, I always check to see if theres a fitness center available. Fitness centers are my if all else failsŽ running plan. If I can, I want to get out on the road or on trails, and so over time Ive learned some triedand-true strategies for on-the-go running. One of the first thing I do is reach out for some local knowledge. The best local knowledge for runners is other runners, so I look to see if there is a local running club. Running clubs are almost always super welcoming to visitors. They will hook you up with a lot of useful information. If youre lucky, you might even be able to join in on a group run. If I cant find a running club, I look for a running store. And if I cant find a running store, I stalk bike clubs. Ive found great running routes and trails on bike club websites. If I cant find anything else, I reach out to the local chamber or visitor and convention bureau, and the folks there tend to be pretty helpful. Once I have some possible running spots, I like to zoom in on them. For this, Im a Google Earth kind of girl. I like Google Earth because I can measure distance. There are apps that will do the same, but I stick with what I know. If I plan to run at a local park, I might also reach out to staff for input. This can help you avoid finding out part of a trail is closed while youre on the trail ƒ been there, done that. Another option is to look for local races. This works particularly well if you will be traveling over a weekend. One of my favorite half marathons I found while planning a boating trip on the St. Johns River. I like it so much Ive now run it four times. Another time, I found an 8K race while planning a trip to D.C. to see my son. What a fun way to see our nations capital! Last week, I put all my resources to work finding a place to run while I was in New Orleans for work. I wasnt able to partake in any group runs or races, but I did score a great multiuse trail along Lake Pontchartrain within walking distance of my hotel. One thing to keep in mind while running on the go: You may have to modify your expectations some. Chances are you will run slower and maybe stop more. You are, after all, in a strange place. You are more alert, but at the same time sightseeing. I like to study my route ahead of the run. I also take pictures of my route and store them on my phone for backup. Yes, I have been lost a time or two. When Im running on the go, I tend to make note of things I like and wish we had here. Great signage, protected lanes, innovative surfaces ƒ perhaps youve made similar mental notes too. Well, that information is useful right now, because Charlotte County and the Charlotte County-Punta Gorda Metropolitan Planning Organization (MPO) are working together to create Charlotte Countys first ever Regional Bicycle-Pedestrian Master Plan „ and they want your input! They are holding four community workshops to gain citizen input on March 21 and 22. They also have a wiki map which is very easy to use. If you have specific ideas or areas of concern, you can enter them there. You can also see what people have already commented on. Be a part of making our Charlotte County community easier and safer to walk, bike and run. For more information about the workshops or wiki map, visit CCMPO. com or call the MPO at 941-883-3535. Betty Staugler is the Charlotte County extension agent for the Florida Sea Grant Program and an active runner. Contact her at staugler@ufl.edu or 941-764-4346.Running on the go PHOTO PROVIDEDBetty after a run and ready to get back on the boat. BettySTAUGLERCOLUMNISTRUN FOR YOUR LIFE Find it in the CLASSIFIEDS! LOOKING FOR SOMETHING? ADNO=718743 ADNO=718747 adno=50531115 Kids After-School Art StudioMon-Fri 4PM 7PM $10 Daily Rate Drop-ins welcome Ages 5-12 Parties by Appointment Summer Program Available Licensed & Insured. www.ArtWithTheHeart.com adno=712480941.586.1855Owner: Mrs. Jessica Scott-Dunda MA Ceramic & Glass Art Student Art Shows & Awards

PAGE 19

The Sun /Thursday, March 15, 2018 www.yoursun.com E/N/C Page 19 OUR TOWN OUTDOOR LIVING 5 Venice4238 S. Tamiami TrailBehind Outback near Books-A-Million(941) 451-5070Port Charlotte1655 Tamiami TrailMurdock Medical Park across from Taco Bell(941)623-4918adno=50530299adno=50530321 adno=50530980

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Thursday, March 15, 2018 OUR TOWN OUTDOOR LIVING 6 OUTDOOR NEWS BULLETIN BOARDGOT AN EVENT COMING UP?Wed be happy to let people know. Email your info to Editor@ WaterLineWeekly.com at least two weeks before the event.TIPPECANOE BOARDWALK CLOSEDThe boardwalk crossing the tidal creek at Tippecanoe Environmental Park (2400 El Jobean Road, Port Charlotte) is temporarily closed to public access for repairs. The boardwalk is at the southern end of the environmental park. Repairs have begun and should be completed in late April.LECTURES AT DINGThe J. N. DingŽ Darling National Wildlife Refuge (1 Wildlife Drive, Sanibel) is hosting a series of weekly free lectures. Lectures will be held twice each Friday, at 10 a.m. and 1 p.m. The seasons complete schedule is listed below. Seating for the lectures is limited and available on a rst-come basis. For more info, call 239-472-1100 ext. 241 or visit https://goo.gl/B37knm. March 16: Author Tom Butler Wildlands Philanthropy: The Great American Tradition „ March 23: Photographer-sound recordist Gerrit Vyn The Living Bird: 100 Years of Listening to Nature „ March 30: Artist and author Dawn and Blair Witherington Our Sea Turtles: A Practical Guide for the Atlantic and Gulf, from Canada to Mexico „ April 6: Mote Marine Researcher Dr. Erinn Muller Coral RestorationŽ „ April 13: Avian researcher Dr. Kenneth Meyer Swallow-tailed Kites: 10,000 Miles to Survival.ŽAUDUBON FIELD TRIPThe Peace River Audubon Society invites you to join them for a eld trip from 7 a.m. to noon March 17 at the Babcock/ Webb WMA (about a quarter mile east of I-75 at Tuckers Grade, exit 158). Meet at the park entrance pay station; entry fee $3 per person up to $6 per vehicle. Our target birds will be the red-cockaded woodpeckers, which usually leave their roosting nest hole shortly after 7:15 (sunrise), brown-headed nuthatches and the Bachmans sparrow. Later we will travel down Webb Lake looking for snail kites that have been seen there. For info, contact Dave Lancaster at 586-214-0203 or DJL8339@comcast.net.LAND MANAGER TO SPEAKNorth Port Friends of Wildlife will sponsor a talk by Debbie Blanco at 6 p.m. March 21 at the North Port Library (13800 Tamiami Trail, North Port). Blanco is the manager of the Carlton Reserve (24,565 acres), the Big Slough Preserve (4,744 acres) and the Myakkahatchee Creek Environmental Park. Blanco will cover Sarasota Countys Environmentally Sensitive Lands Protection Program and all of the natural lands the county has purchased under the program. This event is free and open to the public. For more info, call 941 876 3720 or visit NorthPortFriendsOfWildlife.org.CALLING ALL BUTTERFLY LOVERSAt the next meeting of the Peace River Buttery Society, planned for 11 a.m. March 21 at the Port Charlotte GFWC Womans Club (20271 Tappan Zee Drive, Port Charlotte), the topic will be longleaf pine ecosystems and forestry management at Myakka State Forest. Eric Strickland, coorperative assistance forester for the Florida Forest Service, will speak at the meeting. Buttery enthusiasts will gain insight into how forestry management aects buttery populations and how post-burn areas promote successional regrowth of host and nectar plants essential to buttery forest species. Seating is limited; RSVP to Olivia Scott at 941-625-0381 or SFScott2011@hotmail.comCHARLOTTE CCA BANQUETPlans are underway for the 28th annual Coastal Conservation Association Charlotte Chapter banquet and auction, scheduled for 6 to 10 p.m. March 22. We are extremely excited to be hosting our banquet once again at the beautiful Charlotte Harbor Event and Conference Center (75 Taylor Street, Punta Gorda). We will be oering the best steaks anywhere, provided and cooked by the World Famous Texas Cattle Company. For more info or to reserve tickets, go to https://goo.gl/uce2VK.VENICE BOATING COURSEAmericas Boating Course is being oered by the Venice Sail and Power Squadron from 8:30 a.m. to 5 p.m. March 24 at Waymire Training Center in Welleld Park (1450 Lucaya Ave., Venice). Subjects covered include docking and undocking maneuvers, required and suggested equipment, rules of the road, Florida regulations, using a trailer including backing, PWC operation and handling emergency situations. You must pre-register by March 18. Fee for the course is $50 per student and there is a family discount. Call 941-244-8331 for more info or to register. A boating safety ID card required by the State of Florida for anyone born after Jan. 1, 1988 will be issued upon successful completion of the course. GREAT AMERICAN CLEANUP AT CEDAR POINTIts time again for Charlotte Countys Great American Cleanup. Interested individuals and groups are encouraged to participate in this annual event, scheduled for 9 a.m. to noon March 24. We will meet at Cedar Point Environmental Park (2300 Placida Road, Englewood) and clean up local parks which may include Cedar Point, Oyster Creek Environmental Park and/or Buck Creek Preserve. This is our countrys largest community improvement event and engages 4 million volunteers in 20,000 communities nationwide. Come help clean up your community. Trash bags, refreshments and T-shirts (to rst 20 who register) will be provided. Just bring a commitment to help. And remember, do your part every day by picking up trash that you see, not just during special cleanups. For more info or to register for the cleanup, call 941-475-0769.CLEAN UP WITH AUDUBONPeace River Audubon Society will be participating in the annual Great American Cleanup/Keep Charlotte Beautiful scheduled for March 24. Members of PRAS will again this year be cleaning up Kiwanis Park (501 Donora Street, Port Charlotte). Meet at 8 a.m. in the main parking lot to pick up supplies. The rst 20 members to sign up will receive a Great American Cleanup T-shirt. Kiwanis Park is well known for some of the best birding in Charlotte County. Why not come out and help pick up litter to make our community clean, green, and beautiful and at the same time, enjoy the large number of birds that occupy this gem of a park? Following the cleanup, there will be refreshments available at the Douglas T. Jacobson Veterans Home (21281 Grayton Terrace, Port Charlotte). Call Nancy Turner at 941-627-9107 to sign up for this event.FREE KAYAK CLINICTEAM Punta Gordas Maritime Committee is hosting a free one-day clinic for anyone interested in kayaking from 2 to 5 p.m. March 25 at the Isles Yacht Club (1780 W. Marion Street, Punta Gorda). No reservation required. Whether you have never been in a kayak or are procient in kayaking, this clinic is for you. Various types of kayaks will be available for demonstrations, and speakers will provide safety instructions and handouts. A rae for a state-of-the-art kayak accessory will be held, and light refreshments served. Be prepared this fall when TEAM sponsors a naturalist-guided paddle event in local waterways, including the Peace River, Shell Creek, Alligator Creek, Lettuce Lake and Ponce de Leon waters. For more info, call 941-637-8326 or visit TeamPuntaGorda.org.PLANT SOCIETY FIELD TRIPThe Mangrove Chapter of the Florida Native Plant Society invites the public to join them March 31 for a free nature walk at Amberjack Environmental Park (end of Gasparilla Pines Blvd., Cape Haze). The society promotes the preservation, conservation and restoration of the native plants and native plant communities of Florida. Meetings, eld trips and special events are free and open to the public. For more info, contact trail guide Al Squires at 941-769-3633 or AHSquires1@comcast.net.BOAT SHOW, NAUTICAL FESTThe Lemon Bay Sunrise Rotary Boat Show and Nautical Fest is set for April 7-8 at the Englewood Elks Lodge (401 N. Indiana Ave., Englewood). Hours are 9 a.m. to 5 p.m. April 7 and 9 a.m. to 4 p.m. April 8. There will be more than 30 nautical vendors from artists to shing gear and apparel, local food trucks and ice-cold beverages. Dealers include Ingman Marine, MarineMax, Quality Boats and Big Toy. KIX Country 92.9 FM will be doing live remote broadcasts. All the festival proceeds will benet the Lemon Bay Sunrise Rotary Club for projects and charities they support. For information, visit NauticalFest.com or contact Dave Flower at 941-468-2023.NATIVE PLANT SOCIETY MEETSThe Mangrove Chapter of the Florida Native Plant Society invites you to join them at their next meeting, scheduled for 7 p.m. April 10. The featured speaker will be Greg Vine, president of SunAcre Corp. and chairman of the Urban Forest Committee in Venice, and his topic will be the Venice Beautication Project. There will be plenty of time for comments, questions and lots of good discussion with snacks included. Meetings are held at Lemon Bay Park (570 Bay Park Blvd., Englewood). For more info, call 941-769-3633 or visit Mangrove.FNPSChapters.org.HOOK KIDS ON FISHINGIn partnership with Fishermens Village, Anglers for Conservation is coordinating AFCs Hook Kids on Fishing program from 10 a.m. to noon April 28. The Hook Kids on Fishing program will take place at Fishermens Village (1200 W. Retta Esplanade, Punta Gorda). Kids ages 6 to 16 are welcome along with their parents. The rst 80 kids registered may receive a free rod and reel. Registration is mandatory; call King Fisher Fleet at 941-639-2628 to sign up. These conservation-minded Hook Kids on Fishing programs teach casting, shing safety, knot tying, the tackle box, catch-and-release tactics, shing habitat and conservation. Each module is taught by professional guides and knowledgeable anglers. Parents and kids, bring your smiles, positive attitudes and patience along with you! Parent or guardian must accompany attendees. Volunteers are needed and donations are greatly appreciated. Contact Mike Conneen at mike@ AnglersForConservation.org or visit AnglersForConservation.org. If you have an event you want included in the Outdoor News Bulletin Board, email it to Editor@WaterLineWeekly.com The Venice Area Birding Association will host the following eld trips. The public is welcome to come along at no charge; no birding experience is necessary. For more info or to sign up, email the listed trip leader. Abbie : Amberina@aol.com | Steve : SFreedman7@ gmail.com | Deb : Bosss302@comcast.net | Christine : ChrisBDukes@gmail.com | Robert : RAKraft2@ gmail.com | Andy : AWhite369@me.com | Don: DonRippeon @aol.com | Margaret : MKDunson1@ comcast.net | Jean : FlutterbyQuilts@verizon.net | Kate : KateBorduas@gmail.com. March 18: Celery Field .........................................Andy March 24: Wildower Preserve ..........................Abbie April 7: Tippecanoe ..............................................Kate April 11: Kiwanis Park ....................Christine & Robert April 14: Boyd Hill, St. Pete ..................................Deb April 16: Pinecraft Park ........................................ Deb April 18: Pinecraft Park ........................................Deb April 24: Ft. DeSoto ..............................................Deb April 26: Ft. DeSoto .............................................Deb VABA BIRDING TRIPS The Charlotte Harbor Environmental Center and the Charlotte County Natural Resource Department will be conducting the following free guided walks and programs. Unless noted, all walks begin at 9 a.m. For directions, reservations or more info, call 941-475-0769. All programs can be found at CHECFlorida.org. MARCH 18: Join a CHEC naturalist on a guided walk through the old-growth pine atwoods and mangrove fringe of 125-acre Oyster Creek/Ann Dever Regional Park in Englewood. Meet at the San Casa entrance (6791 San Casa Drive). MARCH 19, 27: Join a CHEC naturalist on a guided walk through the scrub and pine atwoods of 217-acre Amberjack Environmental Park in Cape Haze. Meet in the parking lot (6250 Gasparilla Pines Blvd., Placida). MARCH 20: Join Kate Borduas on a guided walk through 308-acre Tippecanoe Environmental Park (behind the Charlotte Sports Park, 2300 El Jobean Road, Port Charlotte). This Charlotte County park includes habitats such as scrub, pine atwoods, marsh and wetlands. MARCH 21: Lichen enthusiast Kate Borduas hopes to open your eyes to the Wonderful Wacky World of LichensŽ at Bayshore Live Oak Park (23157 Bayshore Road, Port Charlotte). Lichen are a food source for many animals and have been put to multiple uses by man including pollution monitoring. Reservations advised. Program begins at 10 a.m. MARCH 24: Join Cindy Christel and Phyllis Cady on a guided walk through Charlotte Flatwoods Environmental Park (5801 S. Tamiami Trail, Punta Gorda), a 487-acre Charlotte County property of mature pines, dry prairie, marsh wetlands and freshwat er ponds. Its location adjourning state lands make it an important wildlife corridor. Meet at 8:30 a.m. MARCH 28: Join a CHEC naturalist on a guided walk through the 81-acre Bill Coy/Buck Creek Preserve (5350 Placida Road, Englewood). The scrubby atwoods and mangrove swamp border Buck Creek, which ows into Lemon Bay. Meet in the parking lot. MARCH 29: Get wild and wet! Join a CHEC naturalist at Cedar Point Park (2300 Placida Road, Englewood) on a seagrass wading trip into Lemon Bay in search of marine organisms such as seahorses, crabs and juvenile sh. Registration required. CHEC FIELD TRIPS The following outings will be held by the Greater Charlotte Harbor Sierra Club. Outings are free and the public is invited to attend. For kayak trips, all participants must provide their own watercraft, PFD and be able to swim. Voluntary donations to the club are always appreciated. Call the listed number for more info. KAYAK DEER PRAIRIE CREEK: 10 a.m. to 1 p.m. March 17. Your kayaking skills will be tested on this twisting, overgrown waterway that begins in Deer Prairie Park near North Port. Reserve with Allain at 941-423-2713. NATURE WALK AT OLD DATSUN TRAIL: 8:30 to 11 a.m. March 20. Join Florida Master Naturalists John Phillips and Jamie Reynolds as they lead us through this area of pine atwoods, saltwater and fres hwater marshes with mangrove vegetation and unusual plant species. 941-639-7468. PADDLE MYRTLE SLOUGH: 9 a.m. to 2 p.m. March 21, April 4 & 22, May 4. Florida Master Naturalist Jim Story will lead us through a fres hwater jungle to tidal Shell Creek waterfall and dam. Reserve at 941-505-8904. PADDLE LOWER PEACE RIVER: 9 a.m. to 3 p.m. March 23, April 6, May 18. Birdwatching paddle down to a rookery and then up Deep Creek or the river to the Nav-A-Gator for lunch. Return via a dierent Peace River route. Bring lunch money! Reserve with Rick Fried at 941-637-8805. BIKE BABCOCKWEBB WMA: 8:30 to 11 a.m. March 28. Come along on a leisurely bike ride with Florida Master Naturalists Jamie Reynolds and John Phillips to explore the wetlands and pine lands along the Webb Lake Road. Must reserve at 941-637-8284. NATURE WALK AT BABCOCKWEBB WMA: 8:30 to 11 a.m. April 9. Join Florida Master Naturalists John Phillips and Jamie Reynolds as we walk along the old Seaboard grade, observing slash pine, saw palmetto and sabal palm among other vegetation, wildowers, butteries as well as other wildlife. 941-639-7468. PADDLE FROM PONCE DE LEON PARK: 10 a.m. to 2 p.m. April 12. Explore mangrove tunnels and the shoreline of Charlotte Harbor with Florida Master Naturalist Helen Buonviri and Bill Schuyler. Facilities available. Reserve with Helen at 941-467-0974 or Bill at 941-763-9248. MORGAN PARK HIKE: 9 to 11 a.m. April 26. Join Florida Master Naturalists John Phillips and Jamie Reynolds as they lead us through this preserved 240-acre park in Arcadia. Morgan Park parallels the Peace River and is lled with large live oaks, cypress and unusual vegetation rarely seen in our area. 941-639-7468. KAYAK QUARRY LAKE TO MYAKKA STATE FOREST: 10 a.m. to 1 p.m. April 28. Launch from Quarry Lake near North Port, then cross over the Myakka River to the primitive campsite in the MSF. Reserve with Allain at 941-423-2713. SIERRA CLUB OUTINGS The Lemon Bay Conservancy invites you to join us for a variety of informative, free nature walks. For more info about these trips, call 941-830-8922. JUVENILE TARPON RESEARCH: 7:45 a.m. to noon March 17 „ Join LBC volunteers in hands-on volunteer work using long seine nets to study the juvenile tarpon population in Lemon Creek at Wildflower Preserve. Interested volunteers should contact Jim Cooper at 941-9796258 or JCoop43@comcast.net. BEACH AND BARRIER ISLAND ECOLOGY: 9 to 11:30 am. March 20 „ A 2.5-mile walk from the Stump Pass State Park (900 Gulf Boulevard, Englewood) parking area to the pass at the southern tip of Manasota Key. The natural and human history of the area will be discussed, along with the dredging of the pass and the jetty. Stump Pass State Park entry fee is $3 per vehicle. NATURE OF WILDFLOWER: 9 to 11 a.m. March 24 „ Wildflower Preserve (3120 Gasparilla Pines Blvd., Englewood) is home to a great diversity of plants and animals. During this leisurely two-hour walk, we will observe some of these and discuss plans to improve the preserve habitats over time. LBC FIELD TRIPS DONATE Your Car or Boat Call John 941-833-4216 OR Geor g e 239-823-7383 GATEWAY TO HOPE€ 100% Volunteer Organization € Helping Over 150 Local Families Weekly with Food, Utilities, Rent, Furniture, Housewares, etc. € Funds are Spent Locally Y Y TOHOP E E GATEWA Y St. Vincent de Paul Sacred Heart Conference€ Tax Deductible € We Pick Up € We Complete Paperwork adno=50532855 adno=718738 ADNO=712455 Trinity United Methodist Church 4285 Wesley Lane (Off 41 and off Biscayne) North Port, Florida 34287www.trinityumcnorthport.org941-426-1734 Coffee with ChristWhen: Every Sunday beginning March 18 Time: 11:30 a.m. Informal WorshipCome as you are. Relax in casual setting. All are welcome!The Spirit will be Alive! A new relaxed worship experience just at the right time!

PAGE 21

The Sun /Thursday, March 15, 2018 www.yoursun.com E/N/C Page 21 CLASSIFIEDS 7 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 1010 OPEN HOUSE 03/15/18 12 CADDY RD ROTONDA WEST 33947 OPEN SUN 12-4Drop Dead Gorgeous 3/2/2 Golf Course Pool Home in Charlotte County's Premiere Subdivision. Minutes drive to Fishing, Sailing, and the Gulf of Mexico beaches. This home will not disappoint! Offered at $259,900FLA GOLF PROPERTIES INC 941-698-4653 OPEN BY APPOINTMENT 356 SEA GRAPE RD VENICE LOVELY2BR/2BAHOMEWITH2 CARGARAGE, LARGE SCREENEDINSUNROOMONLY$189,900Debra Villari 609-458-4627Berkshire Hathaway 67 OAKLAND HILLS CT ROTONDA WEST 33947 OPEN SATURDAY NOON-4One of a kind Rotonda Golf Course Pool Home on 1.5 lots 1983 Built 1744 sq ft with Vaulted ceilings and clerestory windows. Tiled through out awesome views and privacy on this quiet cul-de-sac street. $199,900 FLA GOLF PROPERTIES INC 941-698-4653 OPEN SAT-SUN 11-4 9902 Gulfstream Blvd Englewood. 2/2/2 Newly Remodeled, Granite, S/S Appliances, New Carpet. Open Concept Floor plan. Updated Roof, Move-in Ready! $195,900 516-203-6486 1010 OPEN HOUSE 68 OAKLAND HILLS CT ROTONDA WEST 33947 OPEN BY APPT.Classic Florida Golf-Course Pool Home 3 Bed 2 Bath 2 Car Garage located along the 3rd fairway of Rotonda Hills Course on a quiet cul-de-sac street. Updated and well maintained. Offered @ $219,500 byFLA GOLF PROPERTIES INC 941-698-4653 OPEN SUN 1-4PM 6952 PAN AMERICAN BLVD CUSTOM BUILT ESTATE 3100SQFT. 4BREDROOMS3 BATH, WITHJUNIORSUITEDOCK& BOATLIFTONTHEMYAKAHUTCHRIVER. NOBRIDGESTOGULF, ALLSOLID HARDWOODFLOORS, HEATED INGROUNDPOOLWITHSPA, Debra Villari 609-458-4627Berkshire Hathaway Seizethe s ale s withCla ss ified! OPEN SAT. & SUN 1-4PM WOODMERE AT JACARANDA VENICE 3730 CADBURY CIR #306 & #324 THISHIGHRISECONDOMIUM WITHELEVATORS, ISLOCATED AROUNDTHEDESIRABLEATRIUM, THEUNITOFFERSAGREATOPENFLOORPLAN,WITHALARGECORNERBALCONY, THATCANBE ACCESSEDBYLIVINGROOM ORBEDROOM, OVERLOOKING ASERENEWOODEDAREA. THEMOMENTYOUENTERYOU WILLSURELYSEETHE"PRIDE OFOWNERSHIP" A TILED FOYER, CUSTOMKITCHEN WITHSOLIDWOODCABINETS,SOFTCLOSEDRAWERS, ANDLARGESIZEMASTERBED-ROOM. THISGATED55+ RETIREMENTCOMMUNITY OFFERSYOUSOCIALMEET ANDGREETS, CLUBMEMBER-SHIPISNOTMANDATORY. FEESINCLUDEALOTCALLMETOFINDOUT!!! Debra Villari 609-458-4627Berkshire Hathaway OPEN SAT.-SUN. 12PM-4PM 342 Monaco Dr. P.G.I. 3/2.5/2 3,300sf. 80 WATERFRONT Home. Heated Infinity Pool w/ Waterfalls & Infinity Stone Spa. LP Gas, Fireplace, Impact Windows $725,000 518-810-5070 VENICE WOODMERE LAKES Waterfront View From The Front Door! OPEN SUN 1-4, 4107 HEMINGWAYDRIVE, SPACIOUS2241 SF, 3BR /2B /2CG. RE-PLUMBED, NEW4-TONA/C & WATERHEATER. REMODELEDKIT. & ROMANSHOWER. 1 YRHOMEWARR. $308,000 941-928-0902 1020 HOUSES FOR SALE $169,900. New Custom Homes From $169,900. on Your Lot or Ours. Custom 3/2/2, 1600+ sf., Classic Series. Prompt Delivery. Reliance Project Mgm`t Call Today For Plans & Your Tour! CGC#1512533 941-468-8300 FSBO Port Charlotte Spacious 4BR/2BATH ranch features vaulted ceilings, ceiling fans, tile & laminate floors. Separate granny suite w/private entrance and full kitchen. All rooms cable ready. Shown by appt. only. 941-966-3335 $194,500 1020 HOUSES FOR SALE SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! AdvertiseToday! 3/2.5/2 1199 Cielo Court Just Reduced! Like new maintenance-free Willow Chase home w panoramic lake views. $404,000 941-350-2182 518 Boundary Blvd, Rotonda West 3/2/2 Pool Home on Canal $333,900 Sharon Rodgers 941-716-7731 REALTOR Michael Saunders & Co. BISCAYNE BREEZE FROM$189,900 COMPLETE. NEW3-2-2, WITHHUGELANAI/OVERSIZED2 CARGARAGEWITHCITY WATER, LOCATEDIN"X" FLOODZONEON80 X125HOMESITE. CALLFORFLOOR PLANSANDYOURTOURTODAY! RELIANCEPROJECTMANAGEMENT, LLCCGC #1512533 941-468-8300 BURNT STORE MEADOWS PUNTA GORDA $285,000 Built strong in 2004, this lovely, beautifully maintained 3 bd, 2 bath, 2 car gar, pool and spa home is located in a quiet cul de sac. Almost 1900 sq ft, great room plan split bedrooms, nicely landscaped. Can be sold furnished!! DON'T MISS OUT!! Call Pat Walker 941-276-4674 REMAX Anchor Realty CUSTOM HOME 42 MEDALIST ROAD, ROTONDA WEST NEW3-2-2 WITHSPLITLAYOUT,OPENFLOORPLAN, OVERSIZED2 CARGARAGE, LOCATEDINAN"X" FLOODZONE, CITYSEWER/WATER, GORGEOUSPOOL ANDCAGE, SPRINGDELIVERY$279,900 RELIANCEPROJECTMANAGEMENT, LLCCGC # 1512533 CALLTODAYFORFLOORPLANS ANDYOURPERSONALTOUR941-468-8300 DEEP CREEK 1493 Navigator Road Beautiful NEW Construction Home on Deep Creek golf course. 3 bdrm, 2 bath, 3 car garage, 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 NORTH PORT3/2/2 3838 WEIDMANAVE. BEAUTIFULLYUPDATEDPOOLHOMEONTRIPLECITYWATERLOT. HEATEDPOOL, PAVERDECK, SIDEENTRYGARAGE, NEWA/C. OWNERLIC. REALTOR. $295,000. 941-350-7750 1020 HOUSES FOR SALE I CAN BEATANY COMMISSIONWHENYOULISTYOURHOMEWITHME. JEFFRUNYAN941-979-2843 RE/MAXPALM GETRESULTS USECLASSIFIED! NORTH PORT 3/2/2 built in 2005, 1317SF Split floor plan and vaulted ceilings. Master suite w/Walk in Closet. View Lanai from Dining & Bdrm to Privacy Fenced Backyard. Recently updated & Newer A/C. Quiet street $189,000 By Owner 815-505-8597 North Port 3740 Santana St. $300K QUALITY & ELEGANCE can be found throughout this exquisite 2100 SF 3/2.5/2 heated SALTWATER POOL home on CITY WATER & SEWER! Perfection ... Top to bottom ... Inside and out! Patty Gillespie, Remax Anchor 941-875-2755 REDUCED NORTH PORT 7818 Taplin Ave $259K A PACKAGE OF SUPERLATIVES! Great location. Quality construction. Meticulously maintained. Easy living all wrapped up in this gorgeous 1800 SF Windemere 3/2/2 with pool and heated waterfall spa on fully fenced lot. Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE $209,500 Almost NEW, Best Price!! Built in 2015. Villa Milano is a lovely gated, deed restricted community so convenient to all things! The 1874 sq ft 3 bd, 2 bath, 2 car gar home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty PORT CHARLOTTE 15349 Mille Fiore Blvd., LIKE NO OTHER! ABSOLUTE BEST LOCATION IN NW Port Charlotte's expanding GATED COMMUNITY of Villa Milano, Spectacular custom 1-owner Mediterranean design 2200 SF LIGHT, BRIGHT, open great room comcept with formal dining room, 3-Bedrooms + Den/Office. Additional lot on right available for $45K! Low HOA ($98/MO) $350,000 Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE2/2/1, Eat-in Kitchen, Screened in Lanai. New A/C. Spacious Living Room/Dining Room Combo w/ New Tile. Newer Appliances. Close to Port Charlotte Beach. $129,000. 941-585-8739 PORT CHARLOTTE Meticulous 4 Bedroom, 2 Bath Pool Home in Gated Suncoast Lakes. Built in 2009. Granite Counters in Kitchen, Tile Floors, Lots of Storage, Lovely Lake View. $279,900 Call Pat Walker, 941-276-4674 REMAX Anchor Realty 1020 HOUSES FOR SALE PORT CHARLOTTENEW CONTRUCTION JUST COMPLETED! Almost 1700 sq ft, 3 bd, 2 bath 2 car gar. Tiled throughout! Granite counters, stainless appliances, soft close drawers and doors, pavers on driveway and walkways and lanai. Great neighborhood! $249,500 Call Pat Walker 941-276-4674 REMAX Anchor Realty PORT CHARLOTTE24531 Sunrise Dr. Suncoast Lakes, gated, deed restricted community offers this pristine, upgraded, 2051 sq ft home with panoramic lake view, 161 ft on the water! Huge lanai (800 sq ft), 3 bdrms, plus den, 2 baths, 2 car garage. Dont miss this one!! $289,900 Call Pat Walker 941-276-4674 REMAX Anchor Realty PENDING PORT CHARLOTTE 3/2/2 POOL HOME. TOTALLYRENOVATED! 1,458 SF., NEWTILETHROUGHOUT, ALLOPEN& AIRY. LOTSOFPRIVACY. $245,900. ELLENMCCARTHY, 941-235-5648 COLDWELLBANKERSUNSTAR PORT CHARLOTTE Suncoast Lakes Deed Restricted gated community is home to this beautiful, upgraded and tastefully decorated home with many custom features! 3 bd plus den/office, 2 baths, expanded brick paver lanai, 2 car gar. 2213 sq ft of living space. Master bath has totally been redone and is stunning, windows and sliders are IMPACT glass! $249,500You won't be disappointed!Call Pat Walker 941-276-4674 RE MAX Anchor Realty PUNTA GORDA 3/2 3021 Vasco St. 1260 sqft just a few minutes from downtown Punta Gorda. All updated and ready to be moved into. Email: tom2jack@aol.com $159,900 815-341-9185 PUNTA GORDA ISLES luxury ground floor Villa, in Tarpon Cove. 3 bdrm 2 bath, 2 car gar. with lovely lake view. Spacious, over 2000+ sq ft open floor plan. Well appointed large kitchen. Lovely lanai, lots of storage. Immaculate. Great Price $325,000 FIRM PATWALKER941-276-4674 REMAX ANCHOR REALTY ROTONDA 3/2/2 New Custom Homes of Rotonda Megan Model in beautiful area. Granite Counters, Tile Floors Throughout. $219,900 941-769-0332 GreatDealsin theClassifieds! 1030 WATERFRONT HOMES GULF COVE RIVERFRONTCOMMUNITY2/2/1 WATERFRONTHOMEWITHPOOL. SECONDSTOMYAKKARIVEROFFEREDATAPHENOMENALPRICEOF$270,000. CALLFORYOURPRIVATESHOWING! KELLIORMAUREEN941-625-7653 OCEANPARTNERSREALESTATE 1030 WATERFRONT HOMES One of the most inexpensive Newest WATERFRONT homes on the market! 2006 POOL HOME 3/2/2 with over 1,700 SqFt of Living Area. Nice Upgrades throughout and goregous expansive water views! Only 1 Mile and 1 bridge to the open waters of the Charlotte Harbor and Gulf of Mexico! Listed at: $329,000Brady McGuire941-204-5840 RE/MAX Palm Realty PORT CHARLOTTE 4/4/2 BOATERS DREAM! Well-maintained waterfront pool home with over 3000 sf! $515,000 Jackie Thornberry Harbor Coast Realty 941-740-4580 PORT CHARLOTTE A Beautiful 2BR+ Lg. Den/2ba Home on canal with dock and boat lift w/ lights and fenced back yard. In doors has very nice furniture & everything in kitchen & laundry room including cabinets were bought new less than 3 years ago. This is a turn key home, everything stays and it is IMMACULATE. Asking $225K Make offer, Call for private showing! 605-351-5587 BY OWNER PUNTA GORDA 3/2/2 FOR SALE BY OWNERLowest price Burnt Store Isles Waterfron t HouseSolar heated pool, D ock/lift, Vacant, Super stree t $449,000 732-666-8566 PUNTA GORDAISLES 324 Palm Isles Ct. Custom home built in 2015 Open floor plan, three bedrooms, den, Large lanai, pool and gourmet kitchen, Oversized three car garage. Minutes to Charlotte Harbor. $689,000 Call 630-606-9300 NEEDAJOB? CHECKTHE CLASSIFIEDS! ROTONDA 3/2/2 Waterfront home with large fenced in yard. Furniture and Appliances included. By Owner $189,900 941-662-6250 WHO YOU GONNA CALL?CENTURY21 AZTEC& ASSOCIATESFORA FREEPRICEOPINIONOF YOURPROPERTY. CALLNOW941-629-3188 1035 GOLF COURSE COMMUNITY North Port 5394 White Ibis Heron Creek MLS#C7237291 PRICED FOR IMMEDIATE SALE GORGEOUS 3/2/2 1600+ SF VILLA OVERLOOKING LAKE IN EXQUISITE GATED GOLF COMMUNITY! Kitchen with solid surface countertops. MAINTENANCE-FREE, RESORT LIFESTYLE! Unbeatable at just $200,000 Patty Gillespie, Remax Anchor 941-875-2755 SOLD 1040 CONDOS/VILLAS FOR SALE NORTH SHORE CONDO AT KINGSWAY2bd/2ba Unit 106, excellent condition, fully furnished Please call for deatails 603-753-2527

PAGE 22

Page 22 E/N/C www.yoursun.com The Sun / Thursday, March 15, 2018 CLASSIFIEDS 8 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO STUNNING2B/2BA W/OVERSIZEDPRIVGARAGE,SUPER-SIZEPRIVSTORAGE ROOM& FULLLAUNDRY. TOTALLYREFURBISHED! ALLNEWSTAINLESSAPPLI-ANCES, WATERHEATER, ALL NEWTROPICALFURNITURE&ACCESSORIES. TURNKEY READYTOTHELASTDETAIL. EVERYWHEREYOULOOKISNEW! GATED, POOL, SPA,TENNIS& PICKLEBALL, CLUBHOUSE& LOTSMORE. ACTQUICKLY, ONLY$169,900. ONLYMINUTESTOBEACH&BAY(JUSTACROSSTHE STREET!) 941-769-0200 DEEP CREEK CONDO $85,500 2 bdrm, 2 baths ground floor unit, tile floors, new carpet in 2nd bdrm. You cannot beat this price!! Pat Walker 941-276-4674 REMAX Anchor Realty HERITAGE LAKE PARK-PG 3/2/2-LAKEFRONTVIEWSPACIOUS1,890 SQ.FTLOTSOFUPGRADESREDUCEDTO$224,900 BARBMCHENRY941-833-1667COLDWELLBANKERSUNSTARREALTY HERITAGE OAK PARK-PC 3/2, 2NDFLOOR. SPACIOUS1,289 SQ. FT. A/C. ALMOSTTOTALLYUPDATEDSINCE2014. WOODED& TENNISCOURTVIEW. REDUCEDTO$149,900 BARBMCHENRY941-833-1667COLDWELLBANKERSUNSTARREALTY PENDING HERITAGE OAK PARK-PC Lakefront 3Br, 2Ba, 2nd Floor. Spacious 1,207SF A/C, Excellent Condition! One Owner! Carport/Elevator-$165,000BARBMCHENRY941-833-1667COLDWELLBANKERSUNSTARREALTY NORTH PORT 3/2/2 INVILLASOFSABALTRACE. LARGELANAI1487 SQFTU/A. MAIN-TENENCEFREE, HIIMPACTWIN-DOWS, HURRICANEPROTECTION. ALL APPLIANCESHVAC ANDHOTWATER HEATERUPDATED. FULLYFURNISHED. MOVE-INREADY. $217,000 941-429-2211 NORTH PORT 5627 Hidden Oak Court. Beautiful Heron Creek Villa, built in 2003 with 2bdrm 2 baths plus den, 1657 sq ft with lovely lanai and 2 car garage, larger lot 13,174 sq ft. Maintenance included in fee and furniture negotiable. $185,000 Pat Walker 941-276-4674 REMAX Anchor Realty Penthouse at Vivante in Punta Gorda Isles 2 bed, 2.5 bath, Garage. Harbor & Lake Views Jeff Richards SUN Realty 941-875-3366 Private showings PORT CHARLOTTE HERITAGE OAK PARK, BEAUTIFULGATEDCOMMUNITY. 1024SF, 2/2 SCREENED, TILEDLANAI. OPENFLOORPLAN. FRESHLYPAINTED. WELLMAIN-TAINED. RARELYAVAILABLE1STFLOORLAKEVIEW! CONVENIENTCOVEREDPARKING. ALLAMENITIES. FULLTIMESOCIALDIRECTOR. BUILTIN2004. UPGRADES! $149,900 ELLENMCCARTHY(941)-235-5648 COLDWELLBANKERSUNSTAR To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net 1040 CONDOS/VILLAS FOR SALE PUNTA GORDA ISLES 2/2/1 2nd Floor Sailboat Waterfront Condo w/ Granite Counters, Crown Moulding Throughout, Designer Trims on Windows & Doors, Boat Dock, Seawall, Community Pool & MORE! $275,000. Elaine Martin, Coldwell Banker Sunstar Fishermen`s Village Office 941-661-4800 SOLD!!! PUNTA GORDA ISLES Bridge Pointe Condominium Complex Don`t Let This 2/2/CP FIRST FLOOR RemodeledWaterfront Condo Slip By! Lanai, Community Pool, 10K Lb. Boat Lift, & MORE!! Minutes to Harbor, Fishermen`s Village & a Mile to Historic Downtown Restaurants & Shopping! $254,900. Elaine Martin, Coldwell Banker Sunstar Fishermen`s Village Office 941-661-4800 REDUCED! VENICE ISLAND CONDO OPEN BY APT. 250 Santa Maria St #121C Bright, Sparkling First Floor Corner unit on ICW. 2br/2ba, extended Living rm, Addl. Room ( Den, Office, DR) Renovations thru-out, Patio w/ gardens, Fully appointed Clubhouse and Htd pool, $375,000 941-416-6202 1090 MOBILE HOMES FOR SALE P O RT C HARL O TTE Harborview Trailer Park, 24 X 52 Doublewide 2/2/CP, all appliances, Partially furnd. Walk to Harbor $35,900 716-912-0872 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call Mike 941-488-5672 www.VeniceRanch.com 24x36, 2bd, 2 bath, Lg. Florida rm with air. Furnished. $25,000 Handyman Special 24x36, 2/2 with screen room. As is $11,000 1095 MANUFACTURED HOMES FOR SALE 2692 NE HIGHWAY 70 ARCADIA 55+ Active Community March Madness MODEL Home Sale! 1 Year Free Golf & Maintenance Fee! Call for Details! Ted 800-538-2590 www.arcadiavillage.com $49,900!!! Wow Better hurry if you want a great deal in beautiful Riverside Oaks. Owner says sell it now!Ž Nice 2/2 1200 sq ft sectional all appliances. Too many options to mention! Call Kathy today to see this rare find! 941-626-6821 www.riversideoaksflorida.com NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $54,395. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 P O RT C HARL O TTE HARBOR LAKESlake front A grand view at Lot 28! 1br, Washer & dryer. Lg. Storage room and Scr. Porch FOR SALE BY OWNER 330-5568464 or 941-624-5305 1095 MANUFACTURED HOMES FOR SALE PURCHASE A NEW HOME AND PAY $99/MONTH LOT RENT FOR YOUR FIRST YEAR PLUS A FREE SCREENED IN PORCH! 55+ COMM. W/ AMENITIES! 701 AQUIESTADRPUNTAGORDA, 33950 BUTTONWOODVILLAGE.COM941-212-1516 1210 HOMES FOR RENT NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT P O RT C HARL O TTE UNFUR-NISHED. LG. SAILBOATCANALHOME. NEWSEAWALL& DOCK. 3/2/2 OPENFLOORPLAN, SUNROOM. LGWALK-INCLOSETS. ALLAPPLIANCES, BONUSRM. $1,650/MONOPETS941-629-4557 8AM-8PM 1240 CONDOS/VILLAS FOR RENT P O RT C HARL O TTE 2 / 2 No Pets. Avail. 2/1 $850/Mo. Water incl. 1st, Last, Sec. 941-380-9212 VENICE JACARANDA TRACE 2BR/2BA Condo 55+, Terrace overlooking pool opens to beautiful 3rd floor Atrium. $1150/mo Call 941-587-7828 1340 MOBILE HOMES FOR RENT PORT CHARLOTTE 2/1/1 No Smoking/Pets. First, last & Dam. Credit & Backgrnd check $850.Mo + Util. 941-629-3279 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficiencies w cable & internet, Sunny brookMotel 941-625-6400 1360 ROOMS FOR RENT V ENI C E Private Entrance & Bath. Furnd for 1 Working Per son $650/mo Util. & Cable Incl. Private W & D. 941-483-6006 1390 VACATION/ SEASONAL RENTALS HACIENDA DEL MARTHE BEST & MOST EXCLUSIVE WATERFRONT VACATION CONDO CAPE HAZE/PLACIDA GATED5-STARRESORTSTYLE LIVING. ABSOLUTELYLIKENEW,VERYLARGE1,963 SF, 2 BED/2.5BATHS, MINUTESTOBOCA DESIGNERTURN-KEYFURNISHED. FULLLAUNDRY, GARAGE, HEATED POOL, TENNIS, FITNESS& MORE. CALLFORFREEBROCHURE. PET POSS. A VAIL : N OV -D EC 2018 & A PRIL & M AY 2019 CALL813-293-2392 VACATION RENTALS AVAILABLE WEST COAST/ PROPERTY Mgmt 941-473-0718www.rentalsflorida.net wcproperty@comcast.net 1500 LOTS & ACREAGE SELLING YOUR HOME, CONDO, or LOT?We Can help you.Advertise your home, condo, or lot with us and reach over 175,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special.Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 1500 LOTS & ACREAGE PUNTA GORDA RV Lot in Water`s Edge RV Park. Water, Sewer & 50AMP Service. Will Accommodate a Big Rig. Many A menities! Great Location! $65,000. 802-375-3651 ROTONDA SHORES3415 ETHLYNLANEBACKSUPTOA200+ ACRE WILDLIFEPRESERVE. NICE,QUIET, CLEANNEIGHBORHOOD. ONLY$24,900 AND NOHOA FEES. 941-769-0200 THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIXANDBEALLS.WATER,SEWERANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNIT BUILDING(S), OFFICE, OR CONDOS. NEIGHBORINGLOTS PRICEDAT$1.8 AND$1.9MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽONLY$379,000 WITHSHORT TERMFINANCINGPOSSIBLE. 941-769-0200 1515 WATERFRONT LOTS LEMON BAY LOT EXTRA-LARGETRACTONSAFETYHARBORABUTTINGLEMONBAY. DEEPWATER, BAYVIEWS, NEWSEAWALL, 2MIN. TOICW, 6 MIN. TOGULF. APPROVEDFORUPTO5 WATERFRONTRESIDENCES. PRICEREDUCEDBYMORETHAN$100,000. NOW ONLY $469,900. OWNERMOVING. BROKERSWELCOME. 941-769-0200 NORTH PORTWATERFRONTLots from $44,900.-CentralPeaceful-Great View and Privacy for your Future Home 1500-4000sqft No Flood Ins. Sunpoint Homes Inc. 239-405-3631 OSPREY W OF 41 SPANISH POINT 3 Lots to Bay with Bay view and access. Oak Canopys, fishing pier, 4 parks, $179K 941-475-1379 SIX ROTONDA WATERFRONT LOTS. ALLINNEWESTUPSCALEWHITEMARSHNEIGHBOR-HOOD. NO FLOOD ZONES FORECON. BUILDS& NOFLOODINSURANCE. MAJOR PRICE REDUCTION! OWNER/ BUILDERRETIRING! NOW FROM ONLY $29,600. 941-769-0200 1610 BUSINESS RENTALS VENICEISLAND Office Space at 333 S. Tamiami Trl. 242SF Unit at $350/mo 532 SF Unit at $750/mo 1003 SF Unit at $1350/mo Brand New! 1st Month FREE! Building Under New Ownership. Judy Smith 772-971-1434 1620 COMMERCIAL/ INDUSTRIAL PROPERTY ENGLEWOODFOR SALE OR LEASE 3502 N ACCESSROAD# 7 990 SF$1300 INCCAM BUYFORONLY$127,885! KARICREEKMORE, RE/MAXPALM941-301-9131 1620 COMMERCIAL/ INDUSTRIAL PROPERTY PORT CHARLOTTE 18260 Paulson Dr. 1st Floor, 1850 sq., ft. Office Space. $1200./mo. 2nd Floor Office Space, 850 sq. ft. $550./mo. 941-769-9344 PORT CHARLOTTEFOR LEASE 12456 N Access Rd # A & C Each 1479 sf $1550 sf inc CAM KARICREEKMORE, RE/MAXPALM941-301-9131 THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIXANDBEALLS.WATER,SEWERANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNIT BUILDING(S), OFFICE, OR CONDOS. NEIGHBORINGLOTS PRICEDAT$1.8 AND$1.9MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽONLY$379,000 WITHSHORT TERMFINANCINGPOSSIBLE. 941-769-0200 2000EMPLOYMENT EMPLOYMENT 2005Services 2010Professional 2015Banking 2020Clerical 2025Computer 2030Medical 2035Musical 2040 Restaurant/Hotel2050SkilledTrades 2060Management 2070Sales 2090Child/Adult Care Needed 2100General 2110Part-time/ Temp 2115Home Based Business 2120Seeking Employment 2005 SERVICES WANT A BETTER JOB, GETAPROFESSIONALRESUMESARASOTA/CHARLCO. 941-214-5257 2010 PROFESSIONAL BARBER/ S TYLI S T WANTED FT/PT, Lic, Comm/Booth rentalJoin our team. Heavy walk in traffic 941-625-3800 IMAGINE SCHOOL AT NORTH PORT GOVERNING BOARD VACANCY Interested individuals can learn more about the Governing Boards role by visiting the Imagine Schools Academic Excellence Framework Governing Boards pagehttp://visitimagineschools.com and Click on Vision Framework e-mail, mail, or deliver with a copy of your resume to: Aleischa Coover, Principal 1000 Innovation Avenue North Port, Florida 34289 aleischa.coover@ imagineschools.org Please note: All applications are subject to public disclosure pursuant to Floridas Sunshine Laws. Wood v. Marston, 442 So. 2d 934 (Fla. 1983) 2030 MEDICAL CENTURION OF FL Has FT & PT opportunities for Mental Health Professionals at Charlotte Correctional Institution in Punta Gorda and Desoto Annex in Arcadia. Apply online at www.mhmcareers.com or contact Katie Hogan at 703-245-9047 or katie@mhmcareers.com LPN/MA NEEDED Helgemo & Liou Pediatrics is Looking for a Full Time Employee. Must be a Team Player. Flexible Working Conditions with Competitive Salary & Benefits. Please Fax Resume: 941-629-4701 Attn: Tina or Email to; tina@helgemopediatrics.com RESIDENT CARE ASSTPARTTIME/SPLITSHIFT6AM-8AM/4:45PM-6:45PM3 DAYSWK/$14/HOURINGLENOOKALF ENGLEWOOD941-474-5563 SOLARIS HEALTHCAREis now HiringCNA Weekend POSITIONS & Weekend Supervisor.Sign on BONUS!! Apply: solarishealthcare.vikus.net 2030 MEDICAL www.HorizonTechInstitute.ComADVANCE YOUR CAREERŽ Licensed & Accredited School Murdock Town Center on 411032 Tamiami Tr Unit 3YOUcan become a LPN within 11 months. Enrollment ongoing.Start Working In 2-5 wks! Classes Start Each Month Call For Class Dates Nursing Assistant (120hrs) Home Health Aide (75hrs) Phlebotomy Tech (165hrs) EKG Tech (165hrs) Patient Care Tech (600hrs) Job Assist. & Pymt. Plans Call Now to Register! 941-889-7506 PHLEBOTOMY,EKG, Classes Start 04/02 LPNwkds 04/02 CNA04/02 Med. Asst. 04/02 2035 MUSICAL FIRST PRESBYTERIAN CHURCH OF PUNTA GORDA is in Need of a PT Church Organist & Keyboardist to Assist in Our Worship Services & Choir. Send Resumes to: first@fpcpunta.org or Mail Resume to: First Presbyterian Church, 25250 Airport Rd. Punta Gorda, FL 33950 2040 RESTAURANT/ HOTEL SUPERDay Expressis looking for CASHIERS/ DELI HELP EXPERIENCE PREFERREDApply Within: 1595 McCall Rd, Gulf Cove DFWP 941-697-7641 BUS PERSONS PREP COOK COOK, DISHWASHERS & W AITRESS NEEDED AM/PM Experienced Apply in Person Winks Old Town Grill 451 S. Indiana Ave,Englewood. PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 WANTEDEXPD, TEAM MEMBERS HOSTS, SERVERS & BARTENDERS For Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood 2050 SKILLED TRADES EXPD TECHNICIANS for MARINA SERVICE CENTER to fill several positions. FT/PT, Outboard Repair, Diesel Engine Repair and Bottom Painters. 941-698-1750 F O RM C ARPENTER needed for Slab Crew, Own Tools and Transportation a MUST! Call Rick @ 941-916-5178 Lookingfor Adventure? Findit inthe Classifieds SIGN ON BONUS TRUCK DRIVERS HEAVY EQUPMENT MECHANIC BACKHOE, DOZER, LOADER OPERATORS WHEEL TRACTOR OPERATOR LABOR/ROLLER OPERATOR SKILLED CONCRETE FINISHERS TAILMAN/TOPMANApply: 3801 N Orange Ave SRQ, FL 34234 jobsatderrTWO@gmail.com EOE JOB OPPORTUNITIES BODY SHOP POSITIONS AVAILABLEStop by and meet our new Body Shop Manager Lenny Leonard. Apply: www.RVWorldinc.com/en_su /careers.asp 941-966-2182 S ee Our Display ad in Sunday Sun Newspapers and Wed. Venice Gondolier NOW ACCEPTING APPLICATIONS for SURVEY FIELD CREW POSITIONS. 941-629-6801 TRUCK DRIVERS EQUIPMENT OPERATORS AND LABORERS DFWP Apply: DM Construction 3801 Henry St. Punta Gorda.

PAGE 23

The Sun /Thursday, March 15, 2018 www.yoursun.com E/N/C Page 23 CLASSIFIEDS 9 2050 SKILLED TRADES PRESS OPERATORSun Coast Press, a rapidly growing daily and commercial printing shop, has the following full time employment opportunity. PRESS OPERATOR Minimum of 5 years experience operating a Goss urbanite or community single width press. Willingness to work day/night shift, weekends & holidays. Must be proficient with back to back color registration, folder/ 1/4 folder operations. Knowledge of autom atic pasters an d stacker operations a plus. Must be comfortable working in a fast paced, deadline and quality oriented environment. We offer health insurance, AFLAC, paid holidays, PTO, 401K. We are a drug & nicotine free workplace. Preemployment drug & nicotine screening required. Interested candidates please send your resume to Robin Marotta Production Manager atrmarotta@suncoastpress.com 2070 SALES THE AUTO CLUB GROUP is seeking a Travel Assoc in Venice, FL! Apply via: https://autoclubsouth.aaa.com THE AUTO CLUB GROUP IS SEEKINGATRAVELASSOCINPORTCHARLOTTE, FL!APPLYVIA:HTTPS://AUTOCLUBSOUTH.AAA.COM 2100 GENERAL ASTON GARDENSISINNEEDOFTHEFOLLOWING: CNAS DRIVERS HOUSEKEEPING SERVERSAPPLY IN PERSON AT:1000 ASTONGARDENSDRIVEVENICE, FL 34292 941-240-1010 BOAT DETAILERS NEEDED! GREATFORRIGHTCANDITADES. COMEJOINANAWARDWINNINGCOMPANY. CONTACTOFFICEAT941764-7928 OR609-618-0113 CAREGIVERSm Assisted Living, Venice PT, Fri & Sat. Only 941-258-6080 /941-799-1271 The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED CUSTOMER SERVICE REPRESENTATIVE PART-TIME The Venice Gondolier Sun Newspaper is seeking an individual that has excellent customer service skills and works well in a team environment. Applicant must be reliable, flexible and have a pleasant personality. Must have computer experience, be able to work in a fast paced environment and multi-tasking is a priority. We are a drug and nicotine free workplace.Ž Pre-employment drug/ nicotine testing required. Apply at: The Venice Gondolier Sun 200 E. Venice Ave Venice Florida 34285EOE Non-smoking office DELIVERY DRIVER S NEEDED part time, for Southwest Charlotte County business. Reliable, non-smoker, great attitude, clean driving record, ability to lift up to 50 lbs. and be able to accommodate a flexible schedule, especially around holidays. Retirees are welcome.Fax resume to941-637-8420 or email: Sarah@cgwf.net FISH CUTTER & WAREHOUSE HELP for Local Seafood Company. Good Pay!!! 941-380-9212 GROWING COMPANY is looking for good people with room for advancement. P/T & F/T. Englewood Area. Weekend Help needed as well. E & J LANDSCAPE & MAINTENANCE941-468-2493 2100 GENERAL CUSTOMER SERVICE REPS The Charlotte Sun Newspaper has part-time openings with weekends & Holidays required. We are seeking reliable, flexible, pleasant people with good phone skills, personality and the ability to handle customer relations. Computer experience mandatory, must be able to work in a fast-paced work environment. We are a drug & nicotine free workplace Pre-employment drug/nicotine testing required Email resume to tdoran@sun -herald.com Or Apply in Person 23170 Harborview Road Charlotte Harbor Mon.-Fri. EOE Non Smoking Office A-Z LAWNCARE/ LANDSCAPING SEEKINGLAWNCARE TECHS FT, YEARROUND,ANDPT. EXPERIENCED PREFERRED, WILL TRAIN!ENGLEWOODAREA, LV. MSG. (941)-270-0508 OR(941)-474-2554 NEEDCASH? MAILROOMTHE CHARLOTTE SUN NEWSPAPERPart-time positions available. No Experience necessary. Be able to lift at least 20 lbs., willing to work flexible hours, able to work days or evenings.To fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, No Phone Calls We are a drug and nicotine free workplace Pre-employment drug and nicotine te sting req uired MATES/DECK HANDS NEEDED PARTTIME. MANDATORYDRUGTESTING. APPLYINPERSON. 10AM-2PM (M-F) 7075 PLACIDAROADENGLEWOOD, FL 33946 NOW HIRING DRIVERS. MUSTHAVECLEANDRIVINGRECORD ANDBACKGROUND. ABLETOWORK SOMEEVENINGANDWEEKENDS. FAXRESUMETO941-625-3116 ORWWW.AMEDITRANS.COM 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. 3000 NOTICES 3010 ANNOUNCEMENTS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 3065 BIBLE STUDY & CHURCHES CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING941-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Merging Worship, Word, and Prayer Friday Night Watch 8pm 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org CHRISTIAN WOMEN'S CONNECTIONis now meeting for lunch at the Kingsway Country Club in Lake Suzy, the first Tuesday of each month. Call Chris at 941-6610373 for more info. COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW SEASON FULLGOSPEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 S PIRITUAL EXPL O RATI O N DISCUSSION: Dreams and Our Spiritual JourneyŽ Sat. March 17, 3:00 p.m., North Port Library, Juliano Room, 13800 Tamiami Trail, North Port. Beyond Meditation: Learn Creative Techniques to Explore Past Lives, Dreams, Soul Travel, Spiritual Guides, and Personal Awakening. Fellowship and free booklet. A free discussion for people of all faiths. Presented by Eckankar. 941-766-0637 www.hearhu .org UNI Q UE & INF O RMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3070 BURIAL LOTS/CRYPTS CEMETERY LOTS 1 f or V eteran or National Guard Service person and 1 for spouse in Venice Memorial Gardens. Gar den of Honor, Center Rd Venice Fl $1000 Call 941-484-3857 3090 LOST & FOUND LOST CELL PHONE : i n Bl ue leather case, Bealls parking lot in Pt. Charlotte (Mall) REWARD CALL 814-867-9789 L OS T KEY S : Black remote with pink cylinder. 616-558-7858 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3095 EXERCISE CLASSES G ULF CO A S T A C UPUN C TURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUD Y Adult Infomational Class 941-639-6309 3096 RELIGION CLASSES START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 9 41-276-0124 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call the appropriate occupational licensing bureau to verify. 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES BRI GO N CO N S TRU C TI O N Inc. Soffit, Fascia, Vinyl Siding, Custom Aluminum Breakwork 941-204-5900 lic #CBC059704 5008 AIRPORT SHUTTLE FLORIDA AIRPORT SHUTTLE TRANSPORT $35 TO/FROM RSW Arrive @ RSW: 10:45am & 3:45pm Depart @ RSW 11:30am & 4:30pmPickup/Drop-off Locations:NORTHPORTBUDGETINNPORTCHARLOTTEDAYSINN. PUNTAGORDAPG WATERFRONTHOTEL300 RETTAESPLANADEFLAirShuttle.com 941-451-1202 5020 APPLIANCE SERVICE/REPAIR DRYER VENT CLEANING THE VENT DOCTOR Book Your Dryer Vent Cleaning and Save! 10% Off With This Ad! 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 5030 CABINETRY 5040 CARPET SERVICES HYGENIC HOME PROSCARPETCLEANING2 ROOMS$89 TILE& GROUTSTEAMCLEANING COLORSEALING941-268-9525 LIC./INS. 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL C HILD C ARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FL O RIDA S TATE LAW requires all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE FLORIDA CONCRETE DRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 PRO PATH CONCRETE Driveways Patios Sidewalks Pads Free Estimates 941-286-6415 Lic #AAA-11-00081 RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 WEST COAST PAVERS and Concrete and BobCat Svcs Driveways, Walkways, Patio & Pool Decks, Pressure Washing and Sealing. (941)-460-1933 Lic. in Charlotte, Sarasota & Lee Counties 5060 CLEANING SERVICES A&R PRO WINDOW CLEANERS In/Out, Tracks & Screens, Mirror Walls, Ceiling Fans, Also Vinyls, Clean & Polish, H/W Team. Lic#25014 & Ins. 941-441-8658 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s **SHINEDERELLA ** Professional Cleaning LLC We create the perfect Shine Everytime! Commercial and Residential Free Estimates Lic & Insu 941-677-2444 Sunshine DEEP Cleaning BY ROSEMARY Weekly Bi-Weekly Move ins & Move Outs References/ Lic & Insured 941-221-1982 5065 DRYWALL COMPLETE DRYWALL Hang,Finish, Patchwork, All Textures, Popcorn Removal, and Paint. Matt Potter 941-232-8667Lic.& Ins CRC1328482 DEPENDABLE DRYWALL & REMODELING PATCHREPAIRSNEWHOMES941-639-4440 LIC.#SCC131150207INSUREd 5070 ELECTRICAL DRMELE C TRI C AL SERVICE, Plug Into Personalized ServiceŽElectrical Maintenance Repairs Troubleshooting 941-480-0761 941-366-364 6 LUMINOUS ELECTRIC NO JOB TOO SMALL! LIC# EC13007383941-777-4320 5083 FLOORING Bill Noland Ceramic Tile, IncRepairs & All Phases of FlooringWe Bring Samples To You! Mobile Showcase Tile, Laminates, Carpet & Baseboards. Porcelain Tile Wood look Planks $1.89/Sqft, Waterproof Vinyl Planks $2.99/Sq Ft941-423-4054 Cell 941-276-0814Licensed & Insured PGI 9906758 North Port 11546 Charlotte AAA007730 5089 HANDYMAN / GENERAL REPAIR A CARPENTER AROUND THE HOUSE for all your car pentry needs! James M. Okell 941-270-1693 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING,ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5090 HEATING & AIR S.O.S. A/C & Heat 941-468-4956AIRCONDITIONINGSYSTEMSCOOLINGMADEAFFORDABLE! INSTALLED10 YRWARRANTY ST. LIC#CAC1816023SOSAIRFL.COM 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! BOBS CABINET SOLU TIONS 40 yrs exp. All your cabinet/counter top needs. (941)-276-0599 Lic22535 Clean Your Dryer before it Catches on Fire! Special Rates for multiple clientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 Classified=Sales COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES?Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 FIR S T C H O I C E C ABINET S Custom Cabinets LLC Kitchens, Baths, Custom Cabinets, Countertops, Hardwood, Laminate, Solid Surface. Commercial, Residental. 941-505-5570 GUTTERS 6Ž S eam l ess. Ken Violette, Inc. (941) 240-6699Lic.CGC#060662/Ins. HAMMER FIREPROOFING & INSULATION, Inc. for all your insulation needs. 941-268-5615 or Office 941-423-7478 HANDYMANHome repairs. 30+ yrs Exp. Call 941539-1694 J&JHANDYMANPainting, Pressure Washing & Much More!Over 40Years Experience & Satisified Customers Service with YOU in Mind. Reasonable, Reliable & Honest.Serving Englewood, Venice & Sarasota AreasLARGERORSMALLERPROJECTS, COMMERCIAL& RESIDENTIALLICENSED& FULLYINSUREDCALLJOECHIMINIELLO(941) 525-7967 Johns Rescreening & Handyman Service Pressure Washing: Pool Decks, Driveways! No Job To Small, Free EstimatesLic9341./Ins.941-883-1381 TILE Remodel, Baths, Floors. Your Tile or Mine. 941-625-5186 Lic.#AAA006387

PAGE 24

Page 24 E/N/C www.yoursun.com The Sun / Thursday, March 15, 2018 CLASSIFIEDS 10 5100 HOME & COMMERCIAL IMPROVEMENT MOTTERNIZED LLC Home Services Specialist *All Home Repairs *Custom Built Cabinets, Bookcases & Closet Systems. ALL WORK GUARANTEED Please Call or Text Steve 941-661-8318 FREE Estimates Lic & Ins StormTwisters Hurricane ShuttersShuttersUp.Today Roll Down Shutters Accordian Shutters Clear Hurricane Panels Hurricane Screens Bahama Shutters 941-626-8200 *A DIVISIONOFBAYBRIDGEHOMESLic#CBC1254261 ADVERTISE In TheClassifieds! TILE ROOF CLEANING LOW PRESSURE LOW CHEMICAL 941-468-2744WWW.COMPLETECLEANPW.COMALLWORKPERFORMEDBYSTATECERT. ROOFINGCONTRACTOR WHOLE HOUSE REMODELING Additions, Cabinetry, Kitchens, Baths, Garage Doors, Painting, Tile, Laminate Floors. 941-706-6525 LIC CGC1518335 5108 JUNK REMOVAL MOVE IT JUNK REMOVAL Got Junk? We like to Move It, Move It! 941-803-4959 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 AMERICAN IRRIGATIONCall 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. EXACT LAWN MOWING LLC NOW ACCEPTING New Accounts in Engl., Rotonda, SGC & PCWETAKEPRIDE INALLOURLAWNS!Reliable & Dependable. Lic & insured.Call 303-475-8300 FLORIDA TREE INC .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins N O W A C C E P T I N G N E W L A W N A C C O U N T S 9 4 1 4 6 8 4 3 7 2 ISA Certified Arborist John Cannon FL-6444A South Sarasota & Charlotte Co. PREMIER STUMP GRINDING,LLC Let me Help you have your stump removed today. No stump too small or big! Licensed & insured (941)-662-9779 RAINSCAPE INC,Irrigation, Maintenance, Repair, Installation. Monthly Maintenance starts at $40. FREE ESTIMATES 941-888-2988 SANDEFURS HOME &TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 TERRY SOWERS WINDOW CLEANING Lawn Mowing, Trimming, Landscaping. Servicing All Areas. Per Cut or Contract. Call (941)-628-0751 5110 LAWN/GARDEN & TREE Treemendous Tree, Inc. NUSURY PINAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHURBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A 5121 MARINE REPAIR CAPTAIN RONS MARINE CONSTRUCTION Seawalls, Docks, Pilings, Boat Lifts. 941-637-1128 Lic# CRC1328423 & Insured. 5130 MOVING/HAULING ALL TYPES OF CLEAN UPS! Same Day Service! 24 Hrs. a Day! 941-764-0982 or 941-883-1231 MOVING HELP $$$ Save $$$ Packing Loading Driving 30 yrs exp. 941-223-6870 ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 SKIPS MOVING Local & Long Distance. 1 Item or Whole House! 941-766-1740 Reg.# IM1142 Lic./Ins. 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 BEST PRICINGCALLNOWTOLOCKINANAMAZINGBANGFORYOURBUCKFROMASEASONEDPAINTER941-468-2660AAA0010126630 YEARSEXP. LIC/INSU.FORMERFIREFIGHTER LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 SWEENEY`S PAINTING INC.Pressure Cleaning MildewTreatment Painting Interior & Exterior Free Estimates Sr. Discounts 941-916-1024 Lic# AAA0010702 We Do It A Shade Better! LARRY BATES PAINTING Free Estimates Locally Owned & Operated Nominated Best Painter Of The Year in 2016! 941-625-1226Lic/Ins #RRR0002261 5155 PET CARE DOG CARE by day/week, exercise, fenced, loving home environment. 941-625-0853 5160 PLUMBING LARRY`S PLUMBING R e Pipes (Most in 1 Day) Beat An y Estimate Complete Servic e 941-484-5796 Lic.#CFC1425943 5160 PLUMBING MASTER PLUMBER SEMI-RETIRED, REASONABLERATES. LICENSEDANDINSURED. 904-735-5097 CFC1429017 PLUMBER over 30 yrs E xp Service and Repairs. Installations, Permits & Inspections. $55/per hr Call 508-294-1271 Cell or Office at 941-575-1817 Lic# CFC1427981 & Ins. 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 FULL HOUSE PRESSURE WASHINGRates Starting At: Tile Roofs $150 Houses $65 Pool Cage/Decks $65 Driveways Exterior Painting, Pool Deck Coatings AND MORE!! 941-451-7550 Lic./Ins MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 5184 SCREENING ALL ABOUT ALUMINUM & SCREEN: Rescreen & new. 941-876-4779 wescreenflorida.comLic# SA37, AL0511993X BREEZE THRU RESCREEN LLC Mosquitos congering near you? We have you covered! Call Today for your FREE Estimate. 941-661-7897 Lic./Ins. RESCREENING by NORTHSTAR Free Estimates. 941-725-7599 Lic# CC20597 & Insured Southwest RescreenComplete Rescreening: $1,395. (up to 1,500 SF)941-465-2318Free Estimates! We Accept All Major Credit CardsLic./Ins. 5185 ROOFING COMPLETE ROOFING SOLUTIONS OF FLORIDA Reroofing and Repairs Free Estimates All Work Guaranteed George M. Schwartz Jr. Owner 941-961-8263 Lic # CCC1325750 LEONARDSROOFING&INSULATIONINC.FAMILYOWNED&OPERATED SINCE1969Shingle, Tile, Built-Up, SinglePly, Metal, Full Carpentry, Service AvailableSARASOTA COUNTY ONLY!Reagan Leonard 941-488-7478LIC# RC0066574 PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 R.L. TEEL ROOFING Reroofs & Repairs Insurance Inspections Veterans Discounts 941-473-7781 RC29027453 Lic/Ins ROOF LEAK PATROL, INC. RESIDENTIAL/COMMERCIAL Repairs, Reroof, Carpentry, etc... 35 yrs exp. Lic/insured#RCA065387941-474-ROOF (7663) www.RoofLeakPatrol.com 941-483-4630ShinglesSlats MetalTileRepairs Old Roof Removal OurSpecialty Full CarpentryFree EstimatesLic.# CCC068184 Fully Insured 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 5230 MISCELLANEOUS Clean Your Dryer before it Catches on Fire! Special Rates for Multiple ClientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6003 DEEP CREEK GARAGE SALES FRI & S AT 8 2 251 Bahia Blanca Dr MOVING SALE Lots of great household items. FRI.S AT. 8 AM2 PM 2144 Taiwan Court. MOVING SALE, Tools, Furniture, Antiques, Fish Tank & Fish. 6004 PORT CHARLOTTE GARAGE SALES FRI &SAT 8 2 18519 Alphonse Cir MOVING SALE Fishing tackle, boating, tools, kitchen ware, recliners, bedroom set, dinette set, hutch patio table & chairs FRI & S AT. 8 -5 1419 Amelia Ave Antiques, collectibles, furniture, tools, knickknacks and more. FRIS AT. 9 3 1 20 1 Roswell Dr. Bird Cages, Pet Cages, Household, Yard Tools, Fish Pond, Vented Tailgate, Antique pedal Cars and Tractor, & Misc. FRI. MARCH 16TH, 8-2PM SAT. MARCH 17TH, 8-12PM P. C. UNITED METHODIST MENS ANNUAL SALE! 21075 QUESADAAVE. INDOOR SALE! LOTSOFFURNITURE, APPLIANCES, KITCHENWARE, BOOKS, JEWELRY, TOOLS& MANY MORE ITEMS! BAKE SALE & LUNCH AVAILABLE! FREECOFFEE& LEMONADE! EVERYONEWELCOME! 941-625-4356 FORINFO. FRI.S AT. 8 AM-1PM 23480 Ferndale Ave. BIG SALE! Collectables, Household, Books & MORE! Cheap! FRI.S AT. 8 AM3 PM 3648 Easy St. HUGE Y ARD SALE!! Electronics, Cam eras, Clothing, Tools, Books, Bikes & MORE!! FRI.S AT. 9 AM2 PM 3253 Conway Blvd. Tools, Bandsaw, Lawn Furniture, NEW Range Hood, Banjo, Household, Leather Cycle Jacket Size 48, 3 Piece Bedroom Suite..... ETC! 6004 PORT CHARLOTTE GARAGE SALES S AT. 4PM-5PM 4 3 57 Lister Street. Best Offer Take It! Entire Contents of Utility Room Only. THURS SAT 8AM 2 : 30 23220 Hartley Ave. Large Potted Pineapples, Fruit Bear ing, Large Potted Desert Roses, Purple Orchid, Yard Decorations Tools, & MUCH MORE! 6005 PUNTA GORDA AREA GARAGE SALES FRI & SAT 8 3 95 SABAL DR.. SAILORS YARD SALE Boat Parts and accessories, yard tools, books, book case, household and much more! FRI. 3/16 8-12PM & SAT. 03/17 8-10AM 2280 El Cerito Ct. ESTATE SALE Assisted by the Isles Girls & Guys. (Dir: West on Marion to Tropicana; turn Left; Right on Via Esplanade; Left on El Cerito.) Sofa; Chair; Oriental Corner Cabinet; Planter; Table & 6 Chairs; Sofa Table; 2 Sofas; Entertainment Center; 4 pc bdrm set, Lamps; Linens; Pictures; Glass Table & 4 Chairs; 2 Bar Stools; Queen Bed; Small Dresser; 1 Ni ght Stand; Trundle Bed; Lanai Table & 4 Chairs; Pool Box; Cabinet; Refrigerator; Fans; Collectibles; Luggage; Ladder; Miscellenous Kitchen & Garage items. Please check out our website www.islesgirlsandguys.com This website has a description of all of our upcoming sales. Buyers are responsible for the removal of their purchased items. Our cashiers have information regarding independent movers. FRI.S AT. 8 -5 15 309 C ir cle Dr. Lots of Tools! Linens, Furn., Kitchenware, Toys, Barbies/Kens, Lawn Chairs, Bike. SAT. 8AM-NOON PG CHAMBER CITY WIDE GARAGE SALE 401 TAYLOR ST. & 225 W. VIRGINIA AV. PARKING LOT OF CENTENNIAL BANK & KOCH & COMPANY CPAS. S AT. 9 am-1 pm P G I, 1 3 5 3 San Mateo Drive. Tools, sewing notions, fishing equipment, linens, model cars, housewares and much more. 6006 NORTH PORT AREA GARAGE SALES FRI-SAT. 8-3PM WOODHAVEN ESTATES VILLA Yard Sale! 10+ Homes Participating! Fairway Dr, Hedgewood Cir, Mims Ct, & Osage Ct. SAT 3/17 8 : 30 2 : 30 4525 Jaslo Ave, North Port. Moving Sale Various Items. Brand New Franke Biscuit 30Ž Fireclay Sink $400 6007 ENGLEWOOD AREA GARAGE SALES FRI SAT 8-2 92 WINDSOR DR ENGLEWOOD ISLES 34223FEATURINGFURNI-TURE, TOOLS, ARTWORK,KITCHENWARES, YARDITEMS,COLLECTIBLESANDMORE. BYESTATESALESSPECIALISTSB. MOYERMAN& DEEROE941-475-6273 FRI .SAT 8AM ? 1335 Flamingo Dr. Holiday Estate I & II. Bedding, Furn., Artwork, Odds & Ends, Golf Cart & MORE! S AT. 8 -1PM 1014 Bay Vista Blvd. Lots of Miscellaneous, Bikes and Refreshments. 6008 ROTONDA AREA GARAGE SALES FRIS UN. 8 3 71 3 Rotonda Cir. MOVING SALE! Furni ture, Household, Fabric, Craft ing, Tools, Patio Set, Gas Grill and MUCH MORE! FRI. 3/16 & SAT. 3/17 9am3pm 127 Kings Dr., Rotonda West. Over flow items from downsizing! MOVING IN SALE!! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 6010 S.GULF COVE AREA GARAGE SALES FRIDAYS ATURDAY 8 3 14141 Chesswood Lane. Fishing, tools, drills, saw, household, MISC. SAT ONLY M arc h 17 8:00 am-3:00 pm MOVING SALESouth Gulf Cove 15108 Aquarius Cir. Pt Char, FL Tools, pres wash, lawn equip, lawnmower, household items, fishin g equip. 6011 S. VENICE AREA GARAGE SALES RAMBLERS REST PRESENTS ANNUAL SPRING CRAFT 9-12 & QUILT SHOW/SALE 9-1SAT. MARCH17TH1300 N RIVERRD. MACDONALDHALL& WOODSMOKEHALL. MANYITEMS! LOWPRICES! JEWELRY, WOODCRAFTING,PAINTING, ARTS& CRAFTS,STAINGLASSSCULPTURES AND MUCHMORE!!! 6012 VENICE GARAGE SALES FRI SAT 8 2PM 286 N Havana Rd. Antiques, Household, Exercise, Small Ap pliances and Estate stuff. SAT. 3/17ONLY. 9am-4pm 3307 Meadow Run Cir., Venice. MOVING SALE. Some Pots, Pans, Baking Dishes, Other HouseholdItems, Linens, Lamps, Model Car Kits, Elliptical, Love Seat, Many Unusual Items 6013NOKOMIS/OSPREY GARAGE SALES FRI.S AT. 9 AM? 11 9 C ir cuit Ed. 2 Black Leather Ca sual Chairs, Air Compressor, Folding Chairs, Drum Top Table 6020 AUCTIONS E S TATE S ALE March 17, 10AM Lorida, Florida This is to liquidate the contents of a home: kitchen items, dining room, couch, oversized chair, desk, knick knacks, couch, bed room furniture, tv, patio furniture 3 person hot tub, lanai furni ture, exercised equipment, tools, boat motor and trailer and much more. Previews will begin at 9AM for more information please call 863-494-1888 or 863-990-6898 for pictures, please go to auctionzip or on FaceBook to Mike Ragan Auc tioneer. AU2723 AB1994 E S TATE S ALE March 17, 10AM Lorida, Florida This is to liquidate the contents of a h ome: kitchen items, dining room, couch, oversized chair, desk, knick knacks, couch, bed room furniture, tv, patio furniture 3 person hot tub, lanai furni ture, exercised equipment, tools, boat motor and trailer and m uch more. Previews will begin at 9AM for more information please call 863-494-1888 or 863-990-6898 for pictures, please go to auctionzip or on FaceBook to Mike Ragan Auc tioneer. AU2723 AB1994 JACK ROBILLARD, Auctioneers & Appraisers Robillardauctioneers.com (941)-575-9758 6025 ARTS AND CRAFTS ARTIST CUSTOM FRAME 24X18 $15 941-629-4857 ASTROLOGICAL WALLART R ound 43Ž in-outdoor Sun & 12s $300, OBO 941-681-2433 JI GS AW PUZZLE S 1 000 piece, Hometown, Charles Wysocki each $3 941-662-9191 KNIFE KIT S ET, X-Acto Like new with all accessories. $25 941-629-6374 P O TTERY G LAZE SCO NE 6 glazes, greenware and bisque text $200 941-270-7799 P O TTERY T OO L S Everything u need for thrown and slab work text me $200 941-270-7799 6030 HOUSEHOLD GOODS 1 0 C UP BRITAPIT C HER, White, 6 new (boxed) filters All / $28 941-276-1881 A B S TRA C T C ANVA S S ailboa t painting SQ 52Ž Org. $199+t x for $100, OBO 651-491-7549 A REA RU G 4 x 7 Tan good condition and quality $60 941-697-0940 A REA RU GS 2 Plush O rientals: pink w/fringe, 56Žx38Ž oval & 42Ž rnd, Ea $40 941-743-2656 ARM CHAIR E t h an All en p i ne cushioned, a steal, must see! $35 941-639-1517 BATH S AM O AŽ bath ( bamboo motif, dark wicker access) New! 8 items $55 941-276-1881 BED B O X spring adjustable metal frame pine head board $30 941-214-8188 BED MATTRE SS & B O X. New Will Sell $100. 941-629-5550 C ANI S TER S ET 3 pcs. snacks, goodies, treatsŽ. box. $15 941-235-2203 DINETTE TABLE wood counter height round, 4 CH. $350, OBO 941-627-6780 DOOR BEAUTIFUL sta i ne d glass door $500; VICTORIAN MARBLE TABLES $250/ea 941-380-7224 EN G LI S H C HINA S ET S T REGIS setting for 12, 95 pcs $100, OBO 941-426-6645 ENTERTAINMENT C ENTER beautiful cherry wood. $100, OBO 941-875-1519 FL OO R LAMP S 6  bronze 3 way bulb exc. cond. $40 941-585-8149 MICROWAVE PANASONIC 1200 watt. $25 941-497-5825

PAGE 25

The Sun /Thursday, March 15, 2018 www.yoursun.com E/N/C Page 25 CLASSIFIEDS 11 6030 HOUSEHOLD GOODS FREEZER, C HE S T G E 5 C F In excellent condition. Works great looks new $100 941-697-2163 HOME GENERATOR GENERAC 16 KW whole house standby generator. 200 amp automatic transfer switch. Natural gas or LP. Includes 20+ feet of all nec essary wiring. Brand new, never used. Over $4,000 invested. $3,200, OBO 843-901-8327 LI G HTH O U S E S S ET Of 5, 6Ž tall nice $10, OBO 941-356-0129 LU GG A G E heavy cloth, 28x18x11, blk $42 941-426-1088 MATTRESS QUEEN & BOX Brand New Will Sell $175. Also Have KING. 941-629-5550 METAL FILECABINET 2 drawer, beige, excellent condition. $15 941-276-1881 MIRR O R S VINTA G E bar room beer & wine etc man cave stuff $25 941-214-8188 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. O IL PAINTIN G 4 2 X54, BEAUTIFUL, MUST SEE! VERY REDUCED! $175 941-639-1517 PATIO &Wi n d ow D rapes 108Ž & 95Ž pleated beige-white lining Exc cond $125 941-575-1942 Q N S PREAD S HAM S S KIRT DRAPES ETC TAUPE/ROSE 8PC W RODS $100 941-587-8870 REFRI G ERAT O R G E white side b y-side new ice maker, works great! $175 941-423-3031 R O TI SS ERIE also oven & grill all in one box. $35 941-235-2203 S TANLEY LANDER S Frary, & Clark hot & cold carafe unbreak able-super! $20 941-639-1517 TABLE LANAI 2 CHAIRS BAM BOO 43X24X32 GLASS TOP NEW $100 513-608-9418 TERRA CO TTA S TATUE S 26 Ž boy $40, 14Ž girl $20, strawberry pot $20 941-743-2656 TOASTER CUISINART 4 Wid e Slice White-Stainless,4 cyles $25 941-681-2433 TV TABLES X5 w i t h stan d f or 4 one extra $25 941-766-8236 V I C T O RIAN KNIT table cloth Two 59 x 77 inch White each $19 941-575-7011 WATER FILTERS RV 2 5Ž x 1.25ŽID x 10ŽL, Reg $16 for $10, OBO 651-491-7549 WHITE WICKER TWIN HB/FRM MT/BS DB/DR NS HI/BY Mir $495 941-408-7535 WINDOW TREATMENT TAUPE SCALLOPED DESIGN, ROD INCL. $25 941-587-8870 WINDOW TREATMENTS TAUPE 4 WINDOWS WOOD RODS $125 941-587-8870 WINDOW VALANCE STRIPED BALOON STYLE WIDE ROD INCL. $35 941-587-8870 6035 FURNITURE ACCENTCHAIRS (2) B rown, Camel, Off White excel Condi $150 941-276-5756 ACCENT CHAIRS B rown, G o ld White Xlent condition $150 941-276-5756 ARM CHAIR so lid c h erry arms & legs, coral cushions, excellent 27x27x24 $80 941-743-2656 BAR STOOL rattan, sw i ve l s, padded seat. picture O/L $20 586-436-0076 BAR S T OO L S Blk w/ backs Great condition! 30Ž seat $175, OBO 941-830-8014 BED FRAMES(4) stee l on casters adjustable twin full queen size each $35 941-275-5837 BED MATTRESS & BOX New Will Sell $100. 941-629-5550 BEDROOM SET D resser w / m, High Boy & 2 Night Stands $150, OBO 941-426-6645 B OO K C A S E SO LID W OO D, 3 shelves, 3 drawers, 72H x 30W x 18D $80 941-743-2656 CASUAL TABLES 8 woo d & 1 wrought iron, Good to A+ cond, $15 $40 941-743-2656 CHAIR ROWEŽ up h o l stere d [cream] 33ŽH x 38ŽD x 38ŽW $150 734-787-0285 CHAIRS CUSHION CASTERS, WOOD,STACKABLE. $5 941-497-5825 C HINA C L OS ET light wood 63Žx 80Ž $ 200 941-883-4497 6035 FURNITURE COC KTAIL TABLE Round, Medium Brown Color, All Wood $50 941-257-5500 CO FFE TABLE Wooden w/matching end tables Very nice! $150 941-830-8014 COFFEE & END TABLES Skl ar Peppler 25X43Ž & 2 at 22X27Ž $75, OBO 941-426-6645 COFFEE TABLE F renc h prov i ncial cultured marble top 44l 20w 14h $15 941-629-9822 CO FFEE TABLE Natural Rattan 4x19.5Ž Glass top/lower shelf exc cond $40 941-276-1881 CO FFEE, END TBL S S late co f fee tbl glass insert 2 slate end tbls $200 518-763-9936 CO FFEE, END TBL S S late co f fee tbl glass insert 2 slate end tbls $200 518-763-9936 CO FFEE/ S IDE TABLE S(9) various sizes and shapes starting at $20, OBO 941-202-3437 COMBO DINING CARD an d craps table with drink/chip hold ers $140 614-378-3515 COUCH & RECLINER M atc hing Leather, $150. LIVING SET, 8 pc.$350941-697-6207 CO U C H BLA C K leather.V G con dition.Very comfortable.Deliver y possible. $200 248-697-8152 CO U C H FABRI C abstract beige design 88X36X32 delivery available $275 941-202-3437 COUCH LIVING room couc h like new. 84Ž x 36Ž. Must see $475 941-979-8656 DINETTE S ET hand-painted all wood 24Ž tabletop & 2 chairs firm $150 941-275-5837 DINETTE SET TALL wroug h t iron 30 table+2 fabric chairs like new $250 941-307-9211 DINING CHAIRS 6 A s hl ey, newer, beige upholstered seats. $150 734-787-0285 DINING SET 48Ž ma h ogany table top & 4 metal frame chairs $175 941-275-5837 DININ G S ET 54Ž glass top on column+4 fabric upholstered chairs $225 941-307-9211 DINING SET T a bl e w/6 off White upholstered chrs. $300 941-883-4497 DININ G TABLE O val Pedestal Style 65x47Ž W/4 Chairs $400, OBO 941-426-6645 DINING CARD AND craps table combo With drink/chip holders $140 614-378-3515 DNIN G RM S ET 1 0 pcs, 6 5Ž Pedestal tble, 6chrs upholstered ex wood $450 941-460-6361 ELE C TRI C LIFT C HAIR b rown, good condition $225 941-426-1105 END TABLE/COFFEE ta bl e white wicker, glass top.very good cond $25 630-310-0643 ENTERTAINMENT CENTER $50, OBO 941-661-7158 ENTERTAINMENT CENTER beautiful cherry wood $100, OBO 941-875-1519 FOLDING PORTABLE T a bl e, 4 HD Plastic Indoor/outdoor $30 651-491-7549 FURNITURE BEST OFFER TAKES IT! Hide a Bed Sofa, Coffee Tables, End Tables (Wood), L ift Chair, & Bedroom Suite Incl. Mattress. 4357 Lister St. Port Charlotte Sat. Only 3/17 4-5pm GLIDER METAL g lid er w i t h cushion $40 518-763-9936 HEADB O ARD & DRE SS ER Twin size, Light Wood. $100 941-257-5500 HEADBOARD Q ueen seagrass h Pottery Barn, like new $200 734-787-0285 HUTCH H an d P a i nte d B am b oo Design 6H,14ŽD,42Žw,light $75 941-681-2433 I BUY FURNITURE Or anything of value! 941-485-4964 KITCHEN SET 2 CHAIRS 43X24X32 BAMBOO GLASS TOP NEW $100 513-608-9418 KITCHEN SNACK B ar S too l s (2) very nice w/ swivel padded seat. $90 586-436-0076 LOVE SEAT B eaut if u l f a b r i c covered Love Seat. Must see. 65Žx36Ž $350 941-979-8656 LOVE SEAT stur d y, bl ue f a b r i c, 64X37X31, detachable cushions $75, OBO 941-275-5837 MATTRESS QUEEN & BOX Brand New Will Sell $175. Also Have KING. 941-629-5550 MEMORY FOAM mattress 8Ž twin size+springbox+frame $150 941-307-9211 MID CENTURY THEATER seats 4 mid-century fold-up theater seats $50 614-378-3515 MIRROR THICK gold gilded frame 38Žx 62Ž $300 941-883-4497 MOVING SALE Whole house full of furniture, Make offer FREE STUFF 941-214-8211 PATIO FURNITURE f our c h a i rs and 42 inch glass top table $495, OBO 630-606-9300 PATIO FURNITURE two l ounge chairs with small glass top table $225, OBO 630-606-9300 PATIO HIGH top ta bl e an d 2 chairs $200 609-456-8434 PATIO SET w i t h ta bl e 4 c h a i rs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 6035 FURNITURE ROCKER WINDSOR n i c h o l s & stone. solid maple $125 941-235-2203 ROLL TOP DESK P er f ect f or computer & printer $250, OBO 941-697-1950 R O LL T O P desk with chair. Perfect for computer and printer $250 941-697-1950 RUG STARFISH l t. bl ue / tans 8x10 Dalyn,custom made $475 734-787-0285 S E C TI O NAL 5pc. All leather paid 5k sell. $475 941-629-0144 SECTIONAL, Chair, 3 Tables, 5 Piece Bedroom Set & DaybedCall941-764-8241 SERVER/DRY BAR FLORIDA STYLE BAMBO STYLE HAND Painted $50 941-681-2433 S HELVIN G UNIT RATTAN 72X36X12 OFF WHITE RECON DITIONED $60 941-202-3696 SO FA 8 7Ž so f a light green & brown tweed excellent condition $400 941-697-4943 SO FA Black leather.V G condition.very comfortable. Delivery possible. $200 248-697-8152 TABLE RATTAN END / accent Glass top, height 20Ž x24x24 $25, OBO 941-356-0129 TABLEWI C KER, G LA SS top,4 chairs w/ castors, rose colored cushions $125 616-536-0106 THEATER S EAT S 4 mid-century fold-up theater seats $50 614-378-3515 TV ARMOIRE B ern h ar d t, h o ld s 47Ž TV, 5 lrg. drawers, 4 sm. $300 734-787-0285 TV CONSOLE d ar k woo d 48Ž. glass doors. like new. $85 941-235-2203 6038 ELECTRONICS DVD PLAYER S amsung, new in box model BD-JM57 $65 941-624-0928 PH O NE S -4 S MART Phone f or Sprint Network + R850 Hotspot $70, OBO 941-276-5756 S -4 S MART Phone For S print Network Plus R850 $70, OBO 941-276-5756 6040 TV/STEREO/RADIO C AN O N PIXMAM G3 5 00 Printer Works Great $25, OBO 941-681-2433 S AM S UN G HW55 0 AudioSoundbar with wireless Subwooffer. $100 941-888-5923 TV 32 Emerson with remote and antenna $75, OBO 941-661-7158 TV RCA COLOR TRAKPLUS 27Ž monitor, not flat screen $30 941-303-2957 XTREME VIEW S AT Satlight receiver $30, OBO 941-575-0690 6060 COMPUTER EQUIPMENT DUKANE PROJECTOR ALL ACCESSORIES & PADDED AIRLINE BAG $350 941-380-6935 HP INK # 74 & 75 #74i n p k g 2 used 1 day. Printer broke $25 941-429-0681 KEYB O ARD & M O U S E HP new never used $7, OBO 941-697-9485 LEDM O NIT O R HP u sed for 6 mon.like new $27, OBO 941-697-9485 TURBOTAX DELUXE 2017 Fed, state, efile. New in factory sealed box $25 586-436-0076 6065 CLOTHING/JEWELRY ACCESSORIES HEART LOCKET 14K Y e ll ow Gold Fancy Scrolled Pendant $125 941-286-7337 LBHS COACHES U n d er A rmour L/XL lotsa stuff /polos $190, OBO 941-830-8014 LEATHER JA C KET med brown leather jacket $50, OBO 941-661-7158 LEATHER JACKET M en  s. Brown/flag on back exc. cond. $100 941-255-1845 WEDDING DRESS 2pcs from England stunning $165, OBO 941-268-7571 6070 ANTIQUES COLLECTIBLES 1884 S MORGAN Sil ver D o ll ar many others available $38, OBO 941-286-7337 1912 RECORD Al ma Gl uc k an d Louise Homer Whispering HopeŽ $30 941-258-0512 1 9 1 6 WWI Book C olliers Photographic History of the Euro pean War $40 941-258-0512 1918 SHEET M us i c Fl orence Milletts Somebody Stole My GalŽ $10 941-258-0512 1924 PEACE Sil ver D o ll ar U ncirculated other Silver $ also available $37 941-286-7337 ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 AUNT JEMIMA Cookie Jar 1940s, text me $175 941-270-7799 BLA C K AMERI C ANA Vintage, over 25 assorted pcs, text $200 941-270-7799 BUYING OLD MONEY SILVERCOINS & PAPER MONEY. 941-626-7785 6070 ANTIQUES COLLECTIBLES C A S T IR O N S KILLET S (2) G ris wold #3 #5 and #9 Skillet with cover. $200 941-485-3217 C A S T IR O N S KILLET S G riswold (3) #3 #5 and #9 Skillet with cover. $200 941-485-3217 CENTS INDIAN H ea d $2 781-956-8891 CHAIR Hi tc h coc k o ld er, s i gne d $75, OBO 941-828-1840 CHINA CABINET F antast i c oak clawfoot Serpentine front China Cabinet 1st $275. (941)380-7224 CO IN 1 9 17S walking liberty half dollar silver Rev $25 941-214-8188 COLLECTOR PLATE B&G Olympic Games Munich 1972 First Issue $60 941-258-0512 CO MMER C IAL SO DA dispenser six flavor dispenser pic avail. $500 609-456-8434 ELEPHANT COLLECTION X 5 4-5Ž long $40 941-766-8236 FLOOR LAMP EGG/DART MIR ROR INLAY EARLY 1920S NYC $499 941-587-8870 GO LD CO IN $ 5 Indian 1 9 11 $460 781-956-8891 GOLF ANTIQUE Bill y B ur k e Special wood driver. He won 31 U.S. Open $40 941-258-0512 IKE DOLLARS s il ver proo f $10 781-956-8891 LE GOS HARRY P O TTER 4 8 41 COMPLETE SET $125 941-391-6090 LI C EN C E S PLATE S vintage man cave collectors starting @ $5 941-214-8188 LI O NEL TRAIN S ET CO A S TAL LTD 027 GAUGE. COMPLETE $100 941-391-6090 LPS CLASSIC 45 s roc k sou l blues pop starting @ $1 941-214-8188 LP S C LA SS I C vinyl 7os, 80 s R ock, blues soul starting @ $1 941-214-8188 PENKNIFE CAMCO Ci rca 1940 Bazooka Bubble gum promotion $20 941-286-7337 PENNIES ROLL o f 50 1930 s w heat one cent copper $20 941-214-8188 SEAT VINTAGE HD l eat h er pogo seat w/ brackets & spring $275 941-214-8188 SILVER COINS u.s.s il ver co i ns $150 781-956-8891 S ILVER PR OO F sets $3 5 781-956-8891 TI G ER W OO D S C ollectable cards and CAPS $3, OBO 810210-9553 WOOD CHEST 3 x 18 x 15 blk hinges. antique like. ex. $55 941-235-2203 6090 MUSICAL AMPLIFIER PEAVEY B ac k stage Plus, good working condition. $70, OBO 716-523-0463 BANJ O LIN S S S tewart Mandolin Banjo, excellent player, new skin $299 716-523-0463 CLARINET &PROTEC CASE very nice, student or pro ready to play $120 941-697-2163 ELECTRONIC TECHNIC ORGAN Model SX-F100, Mint, extras $2250. 941-380-7224 FENDER ELE C T. J O E WAL S H autographed Mex Made wall mount $475 941-408-7535 HAMMER DULCIMER O a k with stand, excellent cond. $450 716-523-0463 OVATION SHALLOW b o d y case,amp like new 6 string. $450, OBO 941-408-7535 6095 MEDICAL LIFTCHAIR RECLINER Electricgreat pride $295 941-580-4460 LIFT C HAIR, Pride Dark G reen Fabric, Excellent Condition! $250.obo 941-493-7166 (Venice) OXYGEN REGULATOR 1 to 6 Pulse or CF Evolution Motion $79, OBO 941-286-7337 ROLLATOR WALKER 4 w h ee l w/seat and storage basket, lv m sg $60 941-303-2957 SCOOTER LIFT for hitch. $1,450 941-575-9023 SHOWER CHAIR Wi t h b ac k & arms Ex condition $20 941-356-0129 6095 MEDICAL WHEEL CHAIR C arex c h a i r, 4 small wheels. In great condition $60 941-697-5469 W HEEL C HAIR standard size, $75. CompressionBoots Automatic, $100. Sling for Hoyer Lift $25 941-697-7347 6100 HEALTH/BEAUTY BATH TUB S AFTY RAIL EASY TO INSTALL $15 941-627-6780 INSOLES GLYCERIN fill e d HEALING $37 941-999-1690 6110 TREES & PLANTS ALOE AGAVE b egon i a crepe myrtle fern devils backbone staghorn $5 941-202-3696 BR O MELIAD S VARI O U S kinds shapes colors and sizes in pots starting at $5 941-202-3696 COCONUT TREES $20 $35 3 6 tall in 5-15 gallon container $20 843-735-8912 FERTILIZER 5 0 LB, Pro f essional 8-0-10 plants, 16-0-8 grass $30 each 941-257-5500 FLORIDA/AVOCADO/PA PAYA/ROYALPOINCIANA/SE EDLINGS $10 941-202-3696 FRAN G IPANI JATR O PHA oyster pineapple pothos snake spider lily $5 941-202-3696 Treemendous Tree, Inc. NUSURY PINAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHURBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 6120 BABY ITEMS CRIB/CHANGING TABLE Cherry finish with mattresses for both $150 518-763-9936 6125 GOLF ACCESSORIES 858C TOUR Cl ass i c I rons graphite shafts; 7 clubs; new grips $70, OBO 443-466-1101 ASST GOLF Cl u b s P r i ce ea.; call for info. $20, OBO 443-466-1101 CO BRA AMP 3 Wood LH 15* Stiff adjustable excellent cond $30 941-488-7774 CO BRA BAFFLER Hybrid DW S #2 18* RH Reg Aldila shaft Excellent $40 941-488-7774 GOLF BAG Ti t l e i st C art B ag $150 941-284-4618 GO LF BALL S Bridgestone e 6 s, like new-no scuffs or marks, per dz $10 941-488-7774 GOLF BALLS C a ll away S upersoft, like new-no scuffs or marks per dz $10 941-488-7774 GO LF C LUB S Mizuno JPX Mens PW-4 $500 941-284-4618 GOLG BALLS 42 N ever U se d Putter,Elec.Putting Cup & Tees $50 941-629-4857 JACK NICKLAUS Q4 D r i ver adjust wts, 440CC, like new. $50 941-249-3946 PUTTER NEW O DDE SS EY LAD R H 2 BALL PUTTER W COVER $79 941-587-8870 PUTTER ODYSSEY RH $175 941-284-4618 WARRIOR DRIVER 10 5d eg Graphite shaft w/hd cover $50 443-466-1101 YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 2014 Club Car Precedent Golf Cart Plumb Crazy PurpleŽ NEW Custom Build Brand New Batteries Tuck and Roll Upholstery 2 passenger Golf Cart4 passenger Version AvailableNEW Yellow Jacket Cables NEW LED Head & Taillights NEW Flip Down Windshield NEW Chrome SS wheel caps NEW DOT Tires, Brakes, Floor NEW Mat, Mirror. Canopy Top. 48 Volt E.R.I.C. Charger STK#A182 $4995 941-769-1431 DELIVERY INCLUDED (25 mi.) Visit … Darsgolfcarts.com HYUNDAI 36B Batteries in Jan 2016, Charger included. $1 550 865-599-9550 6126 GOLF CARTS 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) EZGO MARATHON 4 PASS. $1795 BATTERIES 4mth NEW Yellow Jacket Cables Factory Upholstery Folding Windshield Factory Rear Seat Head and Tail lights Chrome SS Hubcaps Excellent Tires, Mirror Top and Charger 941-769-1431 DELIVERY INC. 25 MI. VISIT DARSGOLFCARTS.COM NO TEXT PLEASE LEXUS GOLD MIST Ž 2014 Club Car Precedent CUSTOM GOLF CART BRAND NEW BATTERIES Custom Plush Upholstery New Head & Taillights Flip Down Windshield New Yellow Jacket Cables Chrome SS wheel caps Fresh Tires, Brakes, Mirror 48 Volt E.R.I.C. Charger High Speed and Rear seat Available Runs as NEW! STK#175B $4,995. 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com PLEASE NO TEXT PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6128 EXERCISE / FITNESS AB ROLLER PLUS A s S een OnTV Orig $90 Manual & Work out routine $25 941-276-1881 EXERCISE BIKE P roF orm re cumbent excellent condition $125 941-613-9890 EXERCISE BIKE w /R es i stance & Electronics Nice $60 951 268-8951 EXERCISER TONY Li tt l e Gazelle NO Electronics Nice $20 941-268-8951 INVERSION TABLE INNOVA with VIBRATING/HEATING LUM BAR $150, OBO 941-391-6211 MASSEGE CUSHION Dr.Scholls massage & Hea t $25, OBO 941-575-0690 SCHWINN AIRDYNE E xerc i se Bike Comfort seat/fan wheel. $150 941-244-0532 SCHWINN AIRDYNE E xerc i se Bike SOLD $0 111-111-1111 6130 SPORTING GOODS BOW PARKER mag 2 r h bow & acc. hard case ex cond $200 941-286-3826 BOW PARKER mag 2 r h bow & acc. hard case ex cond $200 941-286-3826 CATCHERS MITT/ RAWLINGS NEW $85 941-624-0928 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 G ERBER P OC KETKNIFE S 650 knifesheath 400 sheath exc. $30, OBO 941-697-9485 HORSE SADDLE CIRCLE Y & HEAD GEAR LEATHER $425 941-391-6090 KAYAK RA C K S Universal racks that fit crossbars $100, OBO 941-412-6900 P OO L TABLE CO NNELY, Model KAYENTA, with all accessories, $350, OBO 941-235-1839 S WI SS ARMY KNIFE Wenger golf proŽ-new! reduced! $15 941-639-1517 W IL SO N PR O FILE TENNI S Racket $ 25 941-473-4828

PAGE 26

Page 26 E/N/C www.yoursun.com The Sun / Thursday, March 15, 2018 CLASSIFIEDS 12 6130 SPORTING GOODS TENNI S RA C KET Restring/grip your tennis racket. Call John. $20 941-697-1291 6131FIREARMS N O TI C E: S eller Acknowledges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. RUGER GP 100 #1752.357 WC Box, Papers, fiber optic, $550/ 941-270-7799 text 6135 BICYCLES/ TRICYCLES 6 SPEED Ad u l t S moot h E asy Riding Everest Mountain bike NICE !! $65 941-474-1776 BICYCLE CARRIER f or 2 bik es $27 941-426-1088 BI C Y C LE PUMP Pyramid Pro Exc. cond. $10 941-629-6374 BIKE 2 WHEEL E xpens i ve Bik e Many features and gears $95 941-580-4460 BIKE 2 WHEEL Expensive Bike Many features and gears $95 941-580-4460 BIKE Adult. Nice selection o f quality great riding bikes each only $50 941-474-1776 BIKE NEXT Mens 26 Ž NI C E $65 941-999-1690 BIKE RA C K RH O DE G EAR HITCH MOUNT, Holds 4 Bikes $65 941-268-8951 PANAMA JACK M ens 26Ž cruiser NICE Look good in the hood $70 941-474-1776 PET BA S KET Wickerharness/padding, real cute $50 941-284-4618 SC HWINN MERIDIAN, 3 wheel, brand new! Owners manual $225 941-743-4454 TRI C Y C LE Adult 3 wheel bike, brand new, still in box! $275 941-524-1025 6138 TOYS/GAMES JI GS AW PUZZLE S 1 000 Piece, Hometown, Charles Wysocki each $3 941-662-9191 6140 PHOTOGRAPHY/ VIDEO PR O JE C TI O N SC REEN bye dalite 40x40 w/ metal stand like new in box $45 941-214-8188 6145 POOL/SPA/ & SUPPLIES **SPAS & MORE** www.spasandmoreflorida.com Over 40 Spas to choose from. We take trades! We Move Spas & We Buy Used! 941-625-6600 6160 LAWN & GARDEN A IR CO MPRE SSO R Bostitch 6 gal. Pancake style 135 psi $75, OBO 941-485-0681 C HAIN S AW Poulan Pro 20 Ž 50c.c. NEW $200, OBO 941-485-0681 C HAIN S AW C RAFT S MAN 3 .7 18Ž bar w/chain guard runs good $65 941-214-8188 C uddle up by the fire! Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 FERTILIZER 50 LB b ags, P rofessional 8-0-10 plants, 16-0-8 grass $30 each 941-257-5500 FERTILIZER SPREADER N ew Scotts 3000 $15 651-491-7549 HEDGE TRIMMER 20Ž B us h Wacker Electric $25, OBO 941-485-0681 JOHN DEERE 42Ž mower d ec k John Deere 42Ž Mower Deck new spindles blades and belt $300 802-272-8549 LAWN COMBER H on d a 5 5 h p aerator $250 705-698-3767 LAWN MOWER cra f tsman hi wheel push runs great $65, OBO 941-564-6062 LAWNMOWER TROY BUILT 21Ž self-propelled 6.75 h.p. $130, OBO 941-485-0681 MOWER RIDER S NAPPER. $325 (941)763-4818 PATI O C HAIR S and lounger Plastic olive green, AL, 2 chairs, moving $50 941-766-8236 RIDINGMOWER SEARS Old er riding mower, good condition 48 inch cut $499 941-473-6644 SPREADER SCOTTS DLX PUSH Large Capacity, Like NE W $30 941-268-8951 WATER PONDS good shape, & plant containers $20 941-624-0928 WELL PUMP/TANK Sh a ll ow OBO $150 585-590-1609 6161OUTDOOR LIVING CANOPY SWING lik e new red cousins with black frame $150 603-289-5510 DINING SET PATIO 42X42X27 fiberglass table 4 cushioned chairs $100 941-275-5837 6161OUTDOOR LIVING G A S G RILL C harBroil tabletop grill,stainless steel,brandnew $60 339-832-3523 LANAI S ET 4 2 Ž round 4 chairs stackable exec condition $99, OBO 508-245-5327 LANIA TABLE 2 CHAIRS BAMBOO 43X24X32 GLASS COM PACT $100 513-608-9418 PATIO SET w i t h ta bl e 4 c h a i rs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 PATI O /LANAI S ET 4 2 Ž round table and set of 4 chairs. Ex cond $99 941-295-6948 P O RTABLE grill C oleman NXT200 barely used folds, reviews text $125 941-270-7799 6170 BUILDING SUPPLIES BALL VALVE S new 3 /4Ž screwed $6, OBO 314-609-1540 DOOR LOCK MORTISE LEVER LOCK, NIB. $25 941-627-6780 D OO R S INTERI O R $2 5 each 941-380-9212 HURRICANE PANELS U se d $2per foot mixed lengths, good condition 941-661-1261 LADDER Werner Wood Oak Great shape $35, OBO 941-276-4425 S HELVIN G W OO D boards various sizes, Pine and plywood $6 941-276-4425 6190 TOOLS/ MACHINERY 8  ALUMINUM BRAKE Like new $400 941-493-3550 A LUMINUM LADDER S (2) 8 & 6 exc. cond. $40 941-255-1845 BUMPIN G D O LLY S (8) plus 3 body hammers BARGAIN 11 pc set only $65 941-474-1776 C LAMP S 3 /4Ž pipe cost 4 00 $75 941-585-8149 ELE C TRI C IAN S T OO L pouch Klein #5166 Leather excellent condition $35 843-735-8912 EN G INE S TAND Portable, HD, Blank head $65 314-609-1540 FRAMIN G /R OO FIN G NAILER NAILER USED ONCE, $50, OBO 941-249-8181 MA S TER ME C HANI C NEW Adj Workbench drill sander jigsaw blds Mish $90 941-408-7535 MITER S AW Black & Decker 9 Ž $30, OBO 513-582-2747 PAINT S PRAYER WA G NER power painting kit, in box $50, OBO 941-391-6211 PORT A POWER $80 941-474-1776 P O RTABLE G ENERAT O R Elite series; 2000W; B&S engine $250 443-466-1101 PRE SS URE WA S HER Karcher Electric #330 $35 941-999-1690 PRESSURE WASHER MAX 2600psi Honda GCV 160 $250, OBO 941-485-0681 R O UTER C HI C A GO 1/4Ž TRIMMER NEW, IN BOX. $30 941697-5469 S ANDER, DEWALT Palm grip 1 /4 sheet. Like new with case $45 941-629-6374 SKIL SAW l am i nate fl oor i ng exc.cond $100 941-255-1845 S T O RA G E C ABINET S (4) with screws.bolts,nuts,etc. $25 941-585-8149 TABLE SAW C ra f tsman 10Ž $50, OBO 513-582-2747 TABLE SAW RYOBI 10Ž Portable with carbide tip blade $65, OBO 941-286-7337 TRU C K B O X United Welding Aluminum/for small truck VG condition $125 508-878-5489 UNIMAT JEWELERS LATHE AS IS W/accessories $100 941-629-4857 6220 OFFICE/BUSINESS EQUIP./SUPPLIES CANON PIXMA MG2520 new PRINT/COPY/SCAN NO INK $35 941-408-7535 CARBONATOR FOR use w i t h soda dispsenser $500 609-456-8434 CO2 RACK rac k & regu l ators for soda dispenser $500 600945-6843 FILIN G C ABINET 2 drawer steel works good $6 941-6299822 HUGE INDOOR SALE!!!FRI, 3/16 & SAT. 3/17 8:00AM TO2:00PM OFFICECHAIRS, DESKS, FILING CABINETS, CONFERENCETABLE& CHAIRSHOLYTRINITYLUTHERANCHURCH2565 TAMIAMITRLPORTCHARLOTTEH SENTRY SAFE no. 1170 Large, fireproof $40, OBO 941-276-4425 6232 CATS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 6233 DOGS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external p arasites. 6233 DOGS AKC Y or k y ma l e 16 wee k s TOP 2 shots HC vet checked $1,000 firm. Potty trained black white & tan Arcadia 863-990-7626 6235 LIVESTOCK CHICKENS FOR SALE Treemendous Tree Nursery 6068 Ruff St., North Port Open Tues-Sat 9-2:30 941-468-4372FL-6444A 6236 PET SUPPLIES & SERVICES NUBZ D OG C HEW S made in USA, real chicken $8 941-624-0928 PET TAXI portable cage f or small pet plastic,easy to clean $8 941-629-9822 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 C HE S T FREEZER G E 5 C F Excellent condition. Works great. $100, OBO 941-697-2163 COFFEEMAKER K eur i g d e l uxe. Orig. $359. p60 Like new gift $125 941-580-4460 DI S HWA S HER Whrilpool It is in excellent shape, hardly used $85, OBO 941-276-4425 FRID G E S IDE BYS IDE white tidy ice dispenser prob $195 941-268-7571 MI C R O WAVE BI SQ UE O VER THE RANGE. ALMOST NEW $25 941-391-6090 MI C R O WAVE CO UNTER BLACK 2.2 ALMOST NEW. KENMORE $75 941-391-6090 MI C R O WAVE Emerson 11 00 watt. $20 941-497-5825 MI C R O WAVE WHIRLP OO L $25941-473-4828 REFRID G E S IDE-BYS IDE and dishwasher white works good $275, OBO 941-268-7571 REFRID G ERAT O R dishwasher tidy white sbyside $295, OBO 941-268-7571 REFRI G ERAT O R f or carport or garage. No delivery $50 828-553-5149 REFRI G ERAT O R SS Frigidaire, FR Top, Fridge Bottom $75, OBO 941-380-3032 REFRIGERATOR SS Sid e b y side, ice/water in door $295. (941)763-4818 S M. KIT C HENAPPLIAN C E S New or almost new! Each only $5 941-639-1517 WASHER & DRYER white top load, $325. (941)763-4818 deliver y avail. WASHER/DRYER GE TOP LOAD EXCELLENT COND. 8YRS $399 941-587-8870 W A S HER/DRYER Hotpoint white front loaders $375 941-830-8014 6260 MISCELLANEOUS FOR SALE 20 G AL metal trash can W/cover used for pet food $5, OBO 314-609-1540 $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s AIR FILTERS 5 10X10X1Ž NEW $5 941-627-6780 DEWALT SANDER i n case P a l m grip 1/4 sq sheets like new. $40 941-629-6374 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 6260 MISCELLANEOUS FOR SALE F O LDIN G LADDER compact 6ft folds RV NEUER USED $45 941-391-6377 JI GS AW PUZZLE S 1 000 piece, Hometime, Wysocki $3 941-662-9191 JI GS AW PUZZLE S 1 000 Piece, Hometown, Charles Wysocki each $3 941-662-9191 LADDER 1 6  EXTEN S I O N Aluminum NICE $70 941-2688951 NATI O NAL G E OG RAPHI C magazines Years 2013-2017 ex cond $45 941-764-7957 PET C RATE Medium size metal pet crate with door and plastic tray insert. $25 716-708-8288 PI C TURE FRAME S 15 small various sizes $3 941-585-8149 PLUMBIN G S UPPLIE S valves,pipes,toilet parts,etc. $20 941-585-8149 P O UNDER PR O PANE C YLIDER HOSE ADAPTER NEVER USED $40 941-391-6377 RAY S TI C KET S 4 YANKEE BOX Seats Face Value Parking $118 847-274-3149 RAY S V S NYY S UN 3 / 2 5 4 TKTS FULL SHADE $50 EACH $50 941-276-1354 RAYS VS RED SOX 3/21 4 TKTS BEHIND HOME PLATE $50 EACH $50 941-276-1354 RAYS VS TIGERS SUN 3/18 4 TKTS SEC 204 FULL SHADE $50 EACH $50 941-276-1354 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 RED SO X V S TWIN S RARE FRI NITE GAME 3/16 2 TKTS $50 EACH $50 941-276-1354 ROCKPORT SHOES b rown s li p on new $7, OBO 941-697-9485 TABLE W/ C HAIR S 5 FT TABLE 6 FT TABLE 8 CHAIRS $45 941-391-6377 W INE C RATE S O ld G ood shape $100 941-624-0928 WOOD CARVING k n if e set w i t h accessories X-Acto in box like new $20 941-629-6374 Z BAR CLOTHES RACK DOU BLE HUNG UP TO 500LBS, 4 MOS OLD $175 941-587-8870 6270 WANTED TO BUY/TRADE A B L O UN G E 2 exercise chair or trade for patio umbrella $20 941-629-9822 BUYIN G S ILVER CO IN S DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 2003 BUICK CENTUR Y $1,895 Well Equipped.Nice Drive! Good Tires. 941-426-3494 20 1 6 BUI C K VERAN O $18,990. BLUE, 2,717 MI. 855-280-4707 DLR 2016 BUICK LACROSSE $21,990. BLACK, 23K MI. 855-280-4707 DLR 7030 CADILLAC 2014 CADILLAC CTS $27,897. MOCHA STEEL, 16K MI 855-481-2060 DLR 2018 CADILLAC ESCALADE $86,990. WHITE, PLATINUM, 1,806 MI. 855-280-4707 DLR 2006 CADILLAC XLRV Excellent Shape, 86K, Silver 941-639-9797 200 5 C ADILLA C DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 2005 CHEVY IMPALA $4,700 85k miles, Sr. owned, Pampered & driven gently 724866-4400 or 330-979-8830 2011 CHEVY EQUINOX $8,990. SILVER, 105K MI. 855-280-4707 DLR VALVE COVERS For 1992 Chevrolet Corvette for all 350 HP engines. $75 941-697-5469 7070 FORD 2015 FORD EXPLORER $26,950. INGOT SILVER, 9,228 MI 855-481-2060 DLR 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 2014 FORD FOCUS 5 D OOR HATCHBACK, 29KMILESMATTAS MOTORS 941-916-9222 DLR 2007 FORD TAURUS SEL 6 cyl, Lether, Nice Car! MATTAS MOTORS 941-916-9222 DLR 7070 FORD FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 7080 JEEP 2016 JEEP COMPAS LATITUDE MATTAS MOTORS 941-916-9222 DLR 7100 MERCURY 2000 MERCURY COUGAR $200 OBO, V6,red sports car! leather int. 941-306-9988 2000 MERCURY GRANDMARQUIS LS $1,800 165k mi, V8, Well maint. Needs air compressor 941-475-9608 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822 7145 ACURA 2008 A C URA MDX $15,990. BLACK, AWD, 66K MI. 855-280-4707 DLR 2009 A C URA MDX $16,990. SILVER, 67K MI. 855-280-4707 DLR 7147 AUDI 20 11 AUDI Q 5 20 T $15,990.BLACK, 67K MI. 855-280-4707 DLR 20 14 AUDI Q 7 $25,477. DAYTONA GRAY, 73K MI 855-481-2060 DLR 7148 BMW 2008 BMW 328 I $8,990. WHITE, 81K MI. 855-280-4707 DLR 20 14 BMW 5 S EIE S $27,877. JET BLACK, 11K MI 855-481-2060 DLR 2016 BMW X1 $29,911. SILVER, NAV, 2,872 MI. 855-280-4707 DLR 7160 HONDA 20 15 H O NDA C RV $16,911. SILVER, EX, 46K MI. 855-280-4707 DLR 2016 HONDA ACCORD $25,477 MODERN STEEL, 39K MI855-481-2060 DLR 2015 HONDA PILOT $25,987 TAFFETA WHITE, 37K MI 855-481-2060 DLR 2015 HONDA PILOT $25,997 OBSIDIAN BLUE, 39K MI 855-481-2060 DLR 2017 HONDA CR V $26,477 RED PEARL, EX, 4,388 MI 855-481-2060 DLR 2016 HONDA CR V $26,877 MODERN STEEL, 44K MI 855-481-2060 DLR 2015 HONDA PILOT $26,950 ALABASTER SILVER, 28K MI 855-481-2060 DLR 2015 HONDA PILOT $26,987 ALABASTER SILVER, 21K MI 855-481-2060 DLR 2015 HONDA PILOT $28,477 WHITE DIAMOND, 39K MI 855-481-2060 DLR 20 1 6 H O NDA PIL O T $28,977 WHITEPEARL, EX-L, 48K MI 855-481-2060 DLR 2016 HONDA PILOT $29,787 BLACK PEARL, CERT 58K MI 855-481-2060 DLR 2017 HONDA PILOT $30,950 DIAMOND, EX, CERT 2,670MI 855-481-2060 DLR 2016 HONDA PILOT $30,950 BLACK PEARL, EX-L 31K MI 855-481-2060 DLR 2017 HONDA ACCORD $43,950. LUNARSILVER, ELITE 7,832 MI855-48 1-2060 DLR 2008 HONDA ACCORD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 7163 HYUNDAI 2014 HYUNDAI SANTA FE $16,990. BROWN, SPORT, 61K MI 855-280-4707 DLR 2010 HYUNDAI ELANTRA TOURING SE 27K MI MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 20 1 0 LEXU S H S 2 5 0 H $12,990 BLUE, 70K MI. 855-280-4707 DLR 2011 LEXUS RX 450H $16,990. SILVER, NAV, 88K MI. 855-280-4707 DLR 20 15 LEXU S C T200 H $23,990. RED, CERT, 6,859 MI. 855-280-4707 DLR 2015 LEXUS ES 350 $25,990. BLACK, CERT, 34K MI. 855-280-4707 DLR 2014 LEXUS IS 250 $27,990 BLACK, CERT, NAV F 37K MI. 855-280-4707 DLR 20 1 2 LEXU S I S 2 5 0C $27,990. GRAY, CERT, NAV, 45K MI. 855-280-4707 DLR 20 15 LEXU S GS 3 5 0 $28,950 ULTRA WHITE, 55K MI. 855-481-2060 DLR 2016 LEXUS GS 200T $30,911. SILVER, CERT, NAV, 16K MI. 855-280-4707 DLR 2015 LEXUS RX 350 $33,990. SATIN, NAV, CERT, 26K MI. 855-280-4707 DLR 2014 LEXUS IS 250C $33,990. BLACK, CERT, NAV, 33K MI. 855-280-4707 DLR 2015 LEXUS RX 450H $36,990. RED, NAV, CERT, 27K MI. 855-280-4707 DLR 2015 LEXUS GS 350 $36,990 SILVER, CERT, NAV F 24K MI. 855-280-4707 DLR 20 17 LEXU S E S 3 5 0 $37,990. WHITE, CERT, NAV, 7,911K MI. 855-280-4707 DLR TRAILER HITCH for 2010 LEXUS RX-350 body style. Used 6 times $125 941-697-5456 7180 MAZDA 2015 MAZDA 6 $17,500 Original Owner, Excellent condi tion, Always garaged, Less than 25,000 miles, 703-869-5798 7190 MERCEDES 20 1 6 MER C EDE S G L C300C $35,911. WHITE, NAV, 17K MI. 855-280-4707 DLR 7200 NISSAN 2008 NISSAN VERSA SL 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7205 SPORTS CARS 2006 SSR CONVERTIBLE SPORT TRUCK. 6 speed manual. 400 hp LS2 Vette motor. Classy. $25,900. 239 284 7884 7206 SAAB 1999 SAAB 9-3 $1,950 SE 5 speed Turbo. One owner. Always garaged. New serpentine drive belt and O2 sensors. 160K miles. Black beauty. Looks and runs great. 267-307-1194 7210 TOYOTA 2004 TOYOTA CAMRY LE EXTRA CLEAN $6995 MATTAS MOTORS 941-916-9222 DLR 2010 TOYOTA YARIS $7,000 Low Miles! 1 Owner. 4 Dr. Hatchback. 941-486-5410 2008 TOYOTA SOLAR A SPORT $8,49567K Mi. Ne w Convertible Top.Excellent Condition. Runs Great! 941-286-6689 2012 TOYOTA RAV4 $13,990. BROWN, 22K MI. 855-280-4707 DLR 2008 TOYOTA CAMRY $15,990. GRAY, CONV., 30K MI. 855-280-4707 DLR 2013 TOYOTA VENZA $18,990. WHITE, NAV, LTD, 51K MI. 855-280-4707 DLR 2012 TOYOTA TACOMA $24,990. WHITE, TRD, 29K MI. 855-280-4707 DLR 2015 TOYOTA AVALON $25,990. SATIN, LTD, 20K MI. 855-280-4707 DLR 7250 ANTIQUES/ COLLECTIBLES 1979 VOLKSWAGEN BEETLE $6,700 Conv., 59K Original Mi. Original Car! 305-393-4464 FORD HC BOOK Sh op Th eor y from Henry Ford Trade School NICE !! $35 941-474-1776

PAGE 27

The Sun /Thursday, March 15, 2018 www.yoursun.com E/N/C Page 27 CLASSIFIEDS 13 7260 AUTOS WANTED W E BUY CARS & PICK UPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 WE BUY & PICK UP JUNK CARS 941-661-1928 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 7270 AUTO PARTS/ ACCESSORIES TRAILER HIT C H ball & accessories Ball, trailer lock electric hitch lock $50 941-697-5469 S EAT CO VER f or pickup truck blue bench seat type new in box $8 941-629-9822 7290 VANS 1996 DODGE CARAVAN $1,600 New Air, Rebuilt Trans. Needs paint. Great interior, 110k miles 810-955-2717 20 1 8 H O NDA O DY SS E Y $41,950 TOURING, STEEL, 7,075 MI 855-481-2060 DLR 2015 DODGE G ran d C aravan W HEELCHAIR Van, 10Ž lowered floor & ramp. 941-870-4325 2009 G M C A C ADIA 3rd row seat, EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 2006 D O D G E G RAND C ARAVAN SXT 86K MILES MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 2002 FORD RANGER $5,500 4dr, XLT, 3.0L, 105K, v ery clean. 810-599-9617 20 14 F O RD F-15 0 $27,987. RACE RED, 37K MI 855-481-2060 DLR FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 20 15 C HEVY CO L O RAD O $28,950. BLACK, 4WD Z71, 20K MI 855-481-2060 DLR 2015 CHEVY SILVERADO 3500D $34,987. WHITE, 20K MI 855-481-2060 DLR 2015 TOYOTA 4 RUNNER $37,990. BLACK, LTD, 37K MI. 855-280-4707 DLR 20 1 8 H O NDA RID G ELINE $41,877. BLACK EDITION, CERT 5,312 MI. 855-481-2060 DLR 20 1 6 C HEVY S UBURBAN $52,677. CHAMPAGNE SILVER 27K MI 855-481-2060 DLR 20 15 G M C C ANY O N $31,477.BRONZE, 4WD SLT 16K MI 855-481-2060 DLR 7305 SPORT UTILITY/ VEHICLES 20 1 0 G M C A C ADIA $ 17,5 00 SLT II, 58K miles, 1 owner. Garaged. 941-484-4209 20 11 HYUNDAI S ANTE FE LIMITED 81K MILES MATTAS MOTORS 941-916-9222 DLR 7330 BOATS-POWERED 27 1997 PRO-LINE Walk around cutty cabin 225hp Mercury. 350/hrs, stand up head, and many more extras. Great fishing & family boat. Excellent condition Only $15,000 941-268-3608 23 AQUA SPORT Twin 200HP Yamahas 1994. Very good condition. To many xtras to mention. $6,000, OBO 941-766-7105 22.52010 BENNINGTON Pontoon boat, 90HP, 4 stroke Yamaha engine, Very low hrs. $13,995 941-456-6805 7330 BOATS-POWERED 21 1988 PROLINECC 1999 YAMAHA250HP. RUNSGREAT! VHF, DEPTHSOUNDER, BAITWELL, FULLCOVER, NEWCUSHIONS& BIMINI. $7,450 941-276-7623 17 2003 SEA HUNT Triton, 172 w/ 90HP Yamaha, 2 stroke, Canvas T-Top, Galv. Trailer, Lowrance GPS/FF, Great shape $8,300 630-936-9981 7331 SAILBOATS 34 COLUMBIA Stove, Fridge, A nchor, Windless, Auto piolet $10,000 502-387-6140 7333 MISC.BOATS 1 0  WALKER BAY Dinghy with oars $499 941-473-6644 9  B O AT A C HILLE S RIB O AR S PUMP ANCHOR INCLUDED $295 941-380-6935 8 WEST MARINE R o ll up W est Marine inflatable like new with bag $499 941-473-6644 7334 OUTBOARD/ MARINE ENGINES 3 5 MERCURY 4 cyc l e, $499 firm Robert 941-473-6644 O UTB O ARD M O T O R Mercury 4hp 2cycle dingy use very lo hrs w/ stand $200 941-575-6403 7336 BOAT STORAGE/ DOCKING D OC K F O R RENT O ne bridge clearance 12 +/or Punta Gorda $125/mo 941-916-7192 7338 MARINE SUPPLY & EQUIP. M O T O R LIFT SS with tackle. Like new $200 941-697-0940 A N C H O R LINE 1 2 5 1/ 2 Ž 3 strand $40 941-697-0940 INVERTER C ABLE 4/0 wire w/switch and 500A fuse NEW $75 941-697-0940 ELE C ADAPTER F O R S H O RE POWER Y 50A MALE TO 30A FEMALE $85 941-697-0940 D O UBLE BRAID Nylon Like New 2 X 42 Ft. 5/8Ž $80 941-575-7011 B O AT S PREADER, 6  Heavy Duty Galvanized. $200,OBO 941-475-9375 B O AT DAVIT S S et o f post mounted boat davits. All parts included. $400 585-734-1141 7339 CANOES/KAYAKS 1 2  C AN O E KE O WEE Strong poly adj seats paddles $295, OBO 941-390-6935 7341 TRAILER & ACCESSORIES TRAILER CAR Carrier StyleŽ trailer for sale at Paradise Park, Bermont Road, PG. It has a power winch and secure storage. $2,000.00 412-554-1190 S MALL B O ATTRAILER DIN G Y JET SKI LIGHT EQUIPMENT $250 941-380-6935 REE S E HIT C H Includes sway bar, trailer lock & assorted hitch balls $50 860-388-7223 NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR NEW C AR GO C RAFT ENCLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR CHAIN COME ALONGŽ Made in USA, 1 1/2 ton capacity $50 860-388-7223 20 14 MA G I C TILT Aluminum, Tri axel boat trailer, up to 32 boat disc. brakes on all 6 wheels, $5,800 941-626-6627 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS SCOO TER 2 5 0CC 200 7 Honda HelixGood Condition! 25,990 Miles, 65-70MPG, $1,750, OBO ***SOLD*** 7360 CYCLES/MOPEDS/ SCOOTERS HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 20 1 6 HARLEY TRIKE $39 k invested, asking $30,000 941-380-3390 2009 HARLEY XL 883C S P 3500 MI, Exc. cond. W/S, Saddle bags, alarm $4,900 906630-0460 Punta Gorda 2005 HONDAREFLEX S new tires, new battery, asking $1,600 941-227-0894 anytime 7370 CAMPERS/ TRAVEL TRAILERS 39 HY-LINE Park Model, 2017, Many extras, 3 slide out $45,000 412-855-4467 20 17 AIR S TREAM 2 5 Flying Cloud, Full Warr. Twin beds, Dual AC units, 2 Flat screen TVs and Much more! Heavy duty tow hitch included $63,000 941-662-0876 7380 MOTOR HOMES / RVs WANTED All M otor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM CLASSIFIED WORKS! TOWABLE HOTLINE 1-877-684-5132TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brands Best PricesNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM POT OF GOLD SALE 6 DAYS ONLYMARCH 13th-18thTues Sat 8:30-6:00 Sunday 11:00-5:00MOTOR HOMESTRAILERS5TH WHEELSVAN CAMPERSBring your Trade, Title and Payment Book!$AVE BIG NOWGERZENYS R.V. WORLD FAMILYOWNED/SINCE1977NOKOMIS 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 FORT MYERS, 5600 ENTERPRISE PARKWAY, I-75 EXIT 139, (239) 275-4200WWW.RVWORLDINC.COM Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 7380 MOTOR HOMES / RVs OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195 941-202-6422 NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM MOTORHOMESTop Brands Best Prices Class As, Cs, Bs & B+ New from $53,900NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM 7382 RV/CAMPER PARTS REE S E 1 6 K LB 5th wheel hitch Very good condition. No rus t $175 941-408-5307 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! ENGLEWOOD „ The Englewood VFW Post 10178 on McCall Road was alive and hopping with the favorite sounds of Kenny Rodgers, Patsy Cline, Frank Sinatra, Elvis and The Everly Brothers among many others as the post presented their annual tribute variety show March 10. Producerdirector Evelyn Long was very pleased with the success of the show and its appreciative audience. Many in the lively audience were dancing and singing along with the energetic, spirited performers. The local talent in this production was outstanding, as were all the homemade dinner goodies that preceded the show. Post 10178 thanks all who attended and participated. It is certainly true that No One Does More for Our VeteransŽ than the VFW. Variety of Stars at VFW Post 10187 showProvided by DAVID PULASKI The Italian Tenor,Ž aka Giovanni Maura, beautifully sang in true Italian. Johnny Dimaro (Frank Sinatra) does a heck of a job with Thats Life.Ž The old favorite, Eddy Arnolds Make the World Go Away,Ž superbly sung by Dick Young. Show producer Evelyn Long manages to take a break to dance with hubby David. Minnie Pearl (Jeannie Liefermann) and Hank Williams (Doug Doble) team up to sing Cold, Cold, Heart.ŽPHOTOS BY DAVID PULASKIThe Everly Brothers (Les Schoech and Gary Mather) are Devoted to You.Ž I Cant Help Falling in Love With You,Ž sings Elvis (Carl Fisher) to Ursula Mather, who, as Patsy Cline, sang I Fall to PiecesŽ and Sweet Dreams.Ž

PAGE 28

Page 28 E/N/C www.yoursun.com The Sun / Thursday, March 15, 2018 OUR TOWN OUTDOOR LIVING 14Some of the most interesting places for a naturalist to visit might not seem the most likely to provide surprising insights into the secrets of nature. One such place is Hathaway Park in Charlotte County. This is primarily considered a place to “sh and launch a kayak into Shell Creek (https:// goo.gl/eCxXvG). Yet it has a pretty nature trail and provided some pleasant surprises when I recently accompanied a group from Peace River Audubon Society on a birding walk there led by Eleanor Marr. It turned out to be a red letter day for raptorial birds. Note that the three co-occurring raptors featured here each have a different primary method of catching prey. The caracara as a ground predator and scavenger/ parasite, the kite from the air, and the red-shouldered from a perch. This is a classic example of resource partitioning „ how species with possibly overlapping food or habitat choices can minimize competition. Bill Dunson is Professor Emeritus of Pennsylvania State University thanks to a career spent entirely at that institution, teaching and doing research on the physiological ecology and ecotoxiciology of reptiles, amphibians and “sh. Always curious about nature, Bill has dedicated his life to learning and sharing his knowledge with others. Contact him at wdunson@comcast.net.Death from above At right: In addition to sightings of about 38 bird species, we observed two spectacular cardinal air plants in bloom. This epiphytic cousin of the pineapple (bromeliad family) has become very rare due to the depredations of the introduced Mexican evil weevilŽ beetle. Since these two plants were blooming, we hope that many seeds will be produced and germinate to perpetuate this vanishing species. At left: The red-shouldered hawk is a very common predator in this area. Its distinctive call is heard more often than the birds are actually seen. These raptors perch and watch for small prey on the ground or bushes, especially near wetlands. They are also commonly seen soaring overhead in a rising column of warm air. As we walked the nature trails, a spectacular swallow-tailed kite suddenly appeared overhead. These beautiful raptors are just returning in March fr om wintering in South America. They are an aerial predator that swoops down on insects, birds and small reptiles. Some consider them one of the most beautiful birds, despite their intense predatory nature. Fellow naturalist and photographer Deb Peterson snapped this great photo while I was looking open-mouthed at this beauty.PHOTOS PROVIDEDAs my wife and I approached the turno into the park along Washington Loop Road, I was astonished to see two resident caracaras. They were doing what these uncommon large falcons often do „ eating roadkill. They are more suited to feeding on dead mammals in elds with vultures, but also feed on small prey on the ground. Indeed, caracaras specialize in stealing food from black vultures and even have a similar wing pattern (light patches on the tips of black wings). The fancy name for this is kleptoparasitism.Ž This is a trait shared with bald eagles, which steal food from ospreys, and frigate birds that take food from gulls and terns.BILL DUNSONS WILD WORLD BillDUNSONCOLUMNIST GETTEL HYUNDAI CHARLOTTE COUNTY1950 TAMIAMI TRAIL PUNTA GORDA ON TAMIAMI TRAIL, JUST NORTH OF AIRPORT ROAD9413476605GETTELHYUNDAIOFCHARLOTTECOUNTY.COM 2012 Hyundai Elantra Touring GLS Hatchback Stk#Y030240A...$55002007 Chevrolet Cobalt LT Sedan Stk#Y26232B .......................$57972007 Jeep Compass Sport SUV Stk#Y536864A ......................$62602005 Hyundai Tucson GLS SUV Stk#Y649281A ..........................$69972003 Chevrolet Silverado 1500HD Crew Cab Stk#Y498839A .$69972007 Nissan Maxima 3.5 SL Sedan Stk#Y603830A .............$79212013 Hyundai Elantra GLS Sedan Stk#Y540612A ...................$86922010 Chrysler Sebring Touring Convertible Stk#YR0309A..$87872013 Hyundai Elantra GLS Sedan Stk#Y261592A ...........$10,7872014 Hyundai Sonata GLS Sedan Stk#Y680143A............$10,9872013 Hyundai Elantra GLS Sedan Stk#Y608511A ...........$10,9872009 Hyundai Santa Fe SUV Stk#Y553858A .........................$10,9872014 Hyundai Elantra Sport Sedan Stk#Y640160A .....$11,9872012 Hyundai Santa Fe GLS SUV Stk#Y294566A .............$11,9872016 Hyundai Sonata SE Sedan Stk#Y514725B ...............$12,8772013 Lincoln MKZ Base Sedan Stk#YS0377 .......................$12,8772017 Hyundai Elantra SE Sedan Stk#YR0352 ...................$12,9872015 Toyota Prius c One Hatchback Stk#Y039592A ..$12,9872015 Jeep Cherokee Latitude FWD SUV Stk#YS0365...$13,2872015 Buick Verano Convenience Group Sedan Stk#YC0375 ...$13,4872015 Kia Soul FWD Hatchback Stk#YC0391 .......................$13,9412017 Hyundai Elantra SE Sedan Stk#YR0394 ...................$14,1712015 Hyundai Tucson GLS SUV Stk#Y595604A ..................$14,5872015 Hyundai Sonata SE Sedan Stk#YR0351 ....................$14,7272017 Hyundai Elantra SE Sedan Stk#YR0399 ...................$14,7402015 Hyundai Sonata SE Sedan Stk#YR0348 ....................$14,7872013 Hyundai Santa Fe Sport 2.0T SUV Stk#Y563925A ..$14,8492017 Hyundai Accent SE Sedan Stk#Y495177A ...............$15,8772013 Hyundai Santa Fe Sport 2.0T SUV Stk#Y513181A $15,9872015 Hyundai Sonata SE Sedan Stk#Y281115A ...............$15,9872017 Hyundai Elantra GT Hatchback Stk#YR0397 ......$15,9872015 Hyundai Elantra SE Sedan Stk#Y619360A ..............$15,9872013 Lincoln MKS Sedan Stk#YS0334 .....................................$15,9872012 Honda Crosstour EX-L SUV Stk#Y244393A ...........$15,9872016 Nissan Juke SUV Stk#YC0393 ...........................................$16,4642016 Hyundai Tucson SE SUV Stk#YP0386 ..........................$16,8772017 Dodge Journey SE SUV Stk#YS0355 ..........................$16,8772015 Volkswagen Passat 1.8T SE Sedan Stk#YC0374 .$16,8772014 Mazda CX-5 Touring SUV Stk#YC0392 ......................$16,9142015 Toyota Sienna LE Van Stk#YS0339 ................................$17,8772016 Jeep Cherokee Sport SUV Stk#YC0371 .................$17,8872014 Hyundai Santa Se Limited SUV Stk#Y029754A ..$17,9872014 Hyundai Sonata Limited Sedan Stk#YL0376 .......$18,8872017 Ford Escape S SUV Stk#Y522422A .................................$19,987 PLUS CHOOSE FROM OVER 500 PREOWNED VEHICLES Airport Rd 41 PLUS EVERY NEW HYUNDAI COMES WITH... New 2018 HyundaiELANTRA SE$139Per Month Only$14,995Buy For --or--New 2018 HyundaiSONATA SE$169Per Month Only$17,995Buy For --or--New 2018 HyundaiKONA SE$179Per Month OnlyNew 2018 HyundaiTUCSON SE$199Per Month Only Ne w 2 0 1 8 H yu d n d i a i KONA S E y y Per EXCLUSIVE EVENT PRICING GOING ON NOW! New Season, New Offers!adno=54529894

PAGE 29

The News Wire Thursday, March 15, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Air bag lawsuits accuse automakersGeneral Motors, Fiat Chrysler, Volkswagen and Mercedes all knew of problems with dangerous exploding Takata air bag inflators years before issuing recalls. See page 4 Declaring enough is enough, tens of thousands of young people from Maine to Alaska walked out of school to demand action on gun violence Wednesday in one of the biggest student protests since the Vietnam era. Braving snow in New England and threats of school discipline in places like Georgia and Ohio, they carried signs with messages such as Am I next?,Ž railed against the National Ri”e Association and bowed their heads in memory of the 17 dead in the Feb. 14 shooting at Marjory Stoneman Douglas High School in Parkland, Florida. Were sick of it,Ž said Maxwell Nardi, a senior at Douglas S. Freeman High School in Henrico, Virginia, just outside Richmond. Were going to keep “ghting, and were not going to stop until Congress “nally makes resolute changes.Ž Around the nation, students left class at 10 a.m. local time for at least 17 minutes „ one minute for each of the dead in Florida. At some schools, students didnt go outside but lined the hallways, gathered in gyms and auditoriums or wore orange, the color used by the movement against gun violence. Over and over, students declared that too many young people have died and that they are tired of going to school every day afraid of getting killed. Enough is enough. People are done with being shot,Ž said Iris Foss-Ober, 18, a senior at Washburn High School in Minneapolis. Some schools applauded students for taking a stand or at least tolerated the walkouts, while others threatened punishment. Protesters called for such measures as tighter background checks on gun purchases and a ban on assault weapons like the one used in the Florida bloodbath. As the demonstrations unfolded, the NRA responded by posting a photo on Twitter of a black ri”e emblazoned with an American ”ag. The caption: Ill control my own guns, thank you.Ž Walkouts interrupted the day at schools from the elementary level through college, and at some that have witnessed their own mass shootings. About 250 students gathered on a soccer “eld at Colorados Columbine High, while students who survived the Sandy Hook Elementary School attack in 2012 walked out of Newtown High School in Connecticut. Students at several schools assembled on sports “elds and arranged themselves into hearts, peace signs or the word Enough.Ž At other schools, students spent the 17 minutes writing letters to lawmakers or registering classmates to vote. At Eagle Rock High in Los Angeles, teenagers a moment of silence as they gathered around a circle of 17 chairs labeled with the names of the Florida victims. In joining the protests, the students followed the example set by many of the survivors of the Florida shooting, who have become gun-control activists, leading rallies, lobbying legislators and giving TV interviews. Their efforts helped spur passage last week of a Florida law curbing access to assault ri”es by young people. But whether they can make a difference on Capitol Hill remains to be seen. Congress has shown little inclination to defy the powerful NRA and tighten gun laws, and President Donald Trump backed away from his initial support for raising the minimum age for buying an assault ri”e to 21. Another protest against gun violence is scheduled in Washington on March 24, with organizers saying it is expected to draw hundreds of thousands. A spokeswoman for Education Secretary Betsy DeVos said DeVos gives a lot credit to the students who are raising their voices and demanding change.Ž She hears them, and their input will be valuable as she convenes the Federal Commission on School Safety and works to “nd solutions to keeping all students safe at school,Ž spokeswoman Liz Hill said. Historians said the demonstrations were shaping up to be one of the largest youth protests in decades. It seems like its going to be the biggest youth-oriented and youth-organized protest movements going back decades, to the early 70s at least,Ž said Thousands of US students walk out over gun violenceBy COLLIN BINKLEYASSOCIATED PRESS Montpelier, Vermont Enough is enough Somerville, Massachusetts Washington, D.C. Aztec, New Mexico American School in LondonENOUGH | 6 WASHINGTON „ Everyone knew of Stephen Hawkings cosmic brilliance, but few could comprehend it. Not even top-notch astronomers. Hawking, who died at his home in Cambridge, England, on Wednesday at age 76, became the public face of science genius. He appeared on Star Trek: The Next GenerationŽ and The Big Bang Theory,Ž voiced himself in The SimpsonsŽ cartoon series and wrote the best-seller A Brief History of Time.Ž He sold 9 million copies of that book, though many readers didnt “nish it. Its been called the least-read best-seller ever.Ž Hollywood celebrated his life in the 2014 Oscarwinning biopic The Theory of Everything.Ž In some ways, Hawking was the inheritor of Albert Einsteins mantle of the genius-as-celebrity, and he died on the 139th anniversary of Einsteins birth. His contribution is to engage the public in a way that maybe hasnt happened since Einstein,Ž said prominent astronomer Wendy Freedman, former director of the Carnegie Observatories. Hes become an icon for a mind that is beyond ordinary mortals. People dont exactly understand what hes saying, but they know hes brilliant. Theres perhaps a human element of his struggle that makes people stop and pay attention.Ž With Einstein, most people are familiar with e(equals)mc2, but they dont know what it means. With Hawking, his work was too complicated for most people, but they MOUNT LEBANON, Pa. „ Republicans eyed a recount and a lawsuit over perceived irregularities in a closely watched U.S. House race in Pennsylvania where Democrat Conor Lamb clung to a slender lead Wednesday in the longtime GOP stronghold friendly to President Donald Trump. With the last batch of absentee ballots counted, Lamb, a 33-year-old former prosecutor and “rst-time candidate, saw his edge shrink slightly, to 627 votes out of more than 224,000 cast, according to unof“cial results. The four counties in the Pittsburgh-area district reported they had about 375 uncounted provisional, military and overseas ballots. They have seven days to count the provisional ballots, and the deadline to receive military and overseas ballots is next Tuesday. With the margin so close, supporters of either candidate can ask for a recount. The GOP is considering requesting that election of“cials impound all ballots and machines in preparation for a recount request, according to a person familiar with the deliberations. This person spoke on condition of anonymity to discuss internal planning. Separately, Republicans mulled legal action on complaints that party lawyers were prevented from observing the counting of some absentee ballots, voting machines erroneously recorded votes from Lamb, and voters were confused by some information from the state elections website. Of“cials in Allegheny County, the most populous and Democraticleaning county in the district, pushed back on Republican claims Wednesday, saying the lawyers had lacked written authorization from the GOP and they had received no reports Tuesday of malfunctioning voting machines. The Associated Press has not called the race, which is seen nationally as indicator of Democratic enthusiasm and GOP vulnerability heading into the November elections that will determine whether Republicans retain their control of Congress.Stephen Hawking: His laboratory was the universe Democrat clings to lead in Pa. House race; GOP eyes recountBy SETH BORENSTEINAP SCIENCE WRITERBy BILL BARROW, MARC LEVY and STEVE PEOPLESASSOCIATED PRESS AP FILE PHOTOIn this March 6, 2017, photo, Britains Professor Stephen Hawking delivers a keynote speech as he receives the Honorary Freedom of the City of London during a ceremony at the Guildhall in the City of London. Hawking, whose brilliant mind ranged across time and space though his body was paralyzed by disease, has died, a family spokesman said early Wednesday.HAWKING | 6 AP PHOTOConor Lamb, the Democratic candidate for the March 13 special election in Pennsylvanias 18th Congressional District celebrates with his supporters at his election night party in Canonsburg, Pa., early Wednesday.RECOUNT | 6 AP PHOTOSCenter: 7000 pairs of shoes, one for every child killed by gun violence since the Sandy Hook school shooting, were placed on the Capitol lawn by Avaaz, a U.S.-based civic organization, on Capitol Hill in Washington on Tuesday.

PAGE 30

Page 2 www.yoursun.com The Sun / Thursday, March 15, 2018 NATION/WEATHER TODAY / TONIGHTSunny and niceMainly clear and chillyHIGH 73 LOW 400% chance of rain 0% chance of rainSunshine and nice77 / 495% chance of rain FRIDAY GULF WATER TEMPERATUREDelightful with plenty of sun80 / 565% chance of rain SATURDAYNice with sunshine and patchy clouds82 / 630% chance of rain SUNDAYPartly sunny83 / 6225% chance of rain TUESDAYPleasant with sunshine and patchy clouds84 / 6710% chance of rain MONDAY 1 3 7 7 3 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 590-50 Good; 51-100 Moderate; 101-150 Unhealthy for sensitive groups; 151-200 Unhealthy; 201-300 Very Unhealthy; 301-500 HazardousSource : scgov.net 8 a.m. 10 a.m. Noon 2 p.m. 4 p.m. 6 p.m.The higher the AccuWeather.com UV Index’ number, the greater the need for eye and skin protection. 0-2 Low; 3-5 Moderate; 6-7 High; 8-10 Very High; 11+ Extreme.RealFeel Temperature is the exclusive AccuWeather. com composite of effective temperature based on eight weather factors.UV Index and RealFeel Temperature TodayPrecipitation (in inches)Precipitation (in inches)Precipitation (in inches)Temperatures Temperatures TemperaturesSource : National Allergy Bureau CONDITIONS TODAY AIR QUALITY INDEX POLLEN INDEX WEATHER HISTORY WEATHER TRIVIA’ PORT CHARLOTTE SEBRING VENICE415672777668Air Quality Index readings as of WednesdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Wednesday Sebring through 2 p.m. Wednesday Venice through 2 p.m. Wednesday24 hours through 2 p.m. Wed. 0.00Ž Month to date 0.38Ž Normal month to date 1.47Ž Year to date 3.02Ž Normal year to date 5.70Ž Record 1.04Ž (1997) 24 hours through 2 p.m. Wed. 0.00Ž 24 hours through 2 p.m. Wed. 0.00Ž Month to date 0.23Ž Normal month to date 1.63Ž Year to date 1.87Ž Normal year to date 6.31Ž Record 1.04Ž (1965) High/Low 70/41 Normal High/Low 80/57 Record High 89 (1975) Record Low 40 (1969) High/Low 67/40 High/Low 66/46 Normal High/Low 77/58 Record High 85 (2012) Record Low 39 (1993)Pollen Index readings as of Wednesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.38 0.80 3.28 9.26/1970 Apr. 1.59 2.03 5.80/1994 May 2.74 2.50 9.45/1991 J un. 14.79 8.92 23.99/1974 J ul. 9.02 8.22 14.22/1995 Aug. 13.12 8.01 15.60/1995 Sep. 12.46 6.84 14.03/1979 Oct. 2.54 2.93 10.88/1995 Nov. 0.44 1.91 5.53/2002 Dec. 1.04 1.78 6.83/2002 Y ear 3.02 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Fri.Apalachicola 65 49 s 70 57 pc Bradenton 68 47 s 73 52 s Clearwater 66 49 s 71 54 s Coral Springs 74 51 s 77 56 s Daytona Beach 68 40 s 74 47 s Fort Lauderdale 73 57 s 76 60 s Fort Myers 74 46 s 78 53 s Gainesville 69 35 s 76 45 s Jacksonville 69 38 s 75 46 s Key Largo 72 61 s 75 65 s Key West 72 64 s 78 69 s Lakeland 71 39 s 77 48 s Melbourne 71 41 s 74 51 s Miami 75 57 s 77 59 s Naples 73 49 s 76 56 s Ocala 70 34 s 76 42 s Okeechobee 71 37 s 75 47 s Orlando 72 41 s 77 48 s Panama City 65 51 s 71 59 pc Pensacola 68 54 pc 72 64 pc Pompano Beach 73 56 s 76 59 s St. Augustine 66 42 s 71 49 s St. Petersburg 68 49 s 72 54 s Sarasota 68 43 s 72 49 s Tallahassee 69 37 s 74 49 pc Tampa 69 47 s 73 52 s Vero Beach 70 41 s 74 50 s West Palm Beach 73 50 s 77 55 s Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 2:17a 9:42a 3:55p 9:20p Fri. 2:59a 10:09a 4:06p 9:55p Today 12:54a 7:58a 2:32p 7:36p Fri. 1:36a 8:25a 2:43p 8:11p Today 1:17p 6:42a --6:02p Fri. 12:33a 7:13a 1:41p 6:46p Today 2:49a 10:11a 4:27p 9:49p Fri. 3:31a 10:38a 4:38p 10:24p Today 12:47p 6:37a 11:51p 6:15p Fri. 12:58p 7:04a --6:50p NNE 7-14 1-3 Light NNE 4-8 1-2 LightFt. Myers 74/46 sun none Punta Gorda 74/41 sun none Sarasota 68/43 sun none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018New Mar 17 First Mar 24 Full Mar 31 Last Apr 8 Today 6:35 a.m. 6:07 p.m. Friday 7:13 a.m. 7:02 p.m. Today 7:38 a.m. 7:37 p.m. Friday 7:37 a.m. 7:37 p.m. Today 4:48a 11:00a 5:11p 11:23p Fri. 5:31a 11:43a 5:55p ---Sat. 6:17a 12:06a 6:40p 12:28p Monterrey 81/59 Chihuahua 75/44 Los Angeles 64/49 Washington 53/33 New York 46/30 Miami 75/57 Atlanta 65/44 Detroit 38/20 Houston 77/66 Kansas City 69/47 Chicago 43/26 Minneapolis 41/21 El Paso 76/49 Denver 65/35 Billings 45/30 San Francisco 57/47 Seattle 55/36 Toronto 38/20 Montreal 36/19 Winnipeg 27/5 Ottawa 34/18 WORLD CITIESCity Hi Lo W Hi Lo WCity Hi Lo W Hi Lo W City Hi Lo W Hi Lo WCity Hi Lo W Hi Lo WWeather (W): s -sunny, pc -partly cloudy, c -cloudy, sh -showers, t -thunderstorms, r -rain, sf -snow flurries, sn -snow, i -ice. THE NATION Cold Warm Stationary Showers T-storms Rain Flurries Snow IceShown are noon positions of weather systems and precipitation. Temperature bands are highs for the day. Fronts Precipitation -10s-0s0s10s20s30s40s50s60s70s80s90s100s110sU.S. ExtremesPublication date: 03/15/18 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 63 35 s 62 39 s Anchorage 34 29 pc 38 30 c Atlanta 65 44 s 70 55 pc Baltimore 50 28 pc 44 26 pc Billings 45 30 sh 39 28 sn Birmingham 68 44 s 70 59 c Boise 50 37 sh 50 33 c Boston 43 29 pc 39 24 pc Buffalo 36 21 sf 31 20 sn Burlington, VT 37 24 sf 30 20 sf Charleston, WV 49 26 pc 44 27 pc Charlotte 66 44 s 69 46 pc Chicago 43 26 s 40 31 pc Cincinnati 51 25 s 46 32 pc Cleveland 36 23 pc 32 22 pc Columbia, SC 69 46 s 74 48 s Columbus, OH 44 22 s 41 26 s Concord, NH 41 23 c 34 15 pc Dallas 78 65 pc 86 61 pc Denver 65 35 pc 59 33 pc Des Moines 52 32 pc 43 34 r Detroit 38 20 pc 39 25 s Duluth 35 13 s 39 15 s Fairbanks 26 15 c 32 12 sn Fargo 36 14 s 38 17 pc Hartford 42 25 c 35 21 pc Helena 41 24 sh 39 21 sf Honolulu 83 72 sh 84 72 pc Houston 77 66 pc 84 67 c Indianapolis 49 25 s 45 33 c Jackson, MS 72 49 pc 71 62 t Kansas City 69 47 pc 64 39 t Knoxville 63 43 s 60 48 sh Las Vegas 63 48 pc 64 47 pc Los Angeles 64 49 pc 59 48 c Louisville 59 33 s 48 41 c Memphis 69 51 s 67 61 t Milwaukee 40 25 s 37 30 pc Minneapolis 41 21 s 43 27 pc Montgomery 69 43 s 74 59 pc Nashville 68 45 s 62 54 r New Orleans 72 58 pc 75 63 t New York City 46 30 pc 37 28 pc Norfolk, VA 58 37 s 52 33 s Oklahoma City 74 55 s 78 46 s Omaha 57 36 pc 49 34 r Philadelphia 46 30 pc 40 26 pc Phoenix 70 51 s 73 51 pc Pittsburgh 39 23 sf 36 20 pc Portland, ME 42 25 c 38 17 c Portland, OR 56 39 sh 54 39 c Providence 44 29 pc 40 24 pc Raleigh 61 39 s 60 35 pc Salt Lake City 48 34 sh 53 41 pc St. Louis 64 38 pc 47 43 r San Antonio 70 65 c 86 67 t San Diego 64 54 c 63 55 c San Francisco 57 47 c 55 44 sh Seattle 55 36 pc 55 37 pc Washington, DC 53 33 pc 47 29 pc Amsterdam 51 40 c 44 25 sh Baghdad 83 60 pc 78 53 pc Beijing 54 29 s 47 34 pc Berlin 44 31 pc 39 21 c Buenos Aires 75 49 s 79 60 pc Cairo 74 57 pc 75 57 s Calgary 33 17 sn 34 23 pc Cancun 79 68 pc 83 72 s Dublin 51 42 r 50 40 r Edmonton 31 18 c 35 20 c Halifax 38 30 pc 38 22 c Kiev 39 24 c 29 20 sn London 55 45 r 55 38 sh Madrid 53 40 sh 52 39 sh Mexico City 80 53 pc 80 52 pc Montreal 36 19 c 29 16 pc Ottawa 34 18 sn 26 14 pc Paris 55 44 c 56 41 sh Regina 25 14 pc 28 5 pc Rio de Janeiro 97 82 s 91 79 t Rome 59 53 t 61 48 r St. Johns 38 28 r 37 25 s San Juan 87 72 s 87 73 s Sydney 88 70 s 78 71 r Tokyo 67 57 pc 63 41 c Toronto 38 20 pc 32 21 pc Vancouver 48 36 s 48 35 c Winnipeg 27 5 s 31 7 sHigh ..................... 79 at Thermal, CALow .................. -12 at Champion, MI(For the 48 contiguous states yesterday)59It was no Midsummer Nights DreamŽ on March 15, 1843, in North Carolina, where 15 inches of snow accumulated. Q: At what temperature are large snow” akes most likely to occur?A: Near or just above the freezing mark Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 73/40 72/38 74/43 74/44 72/41 73/41 72/38 72/36 73/40 69/47 68/47 71/54 70/45 74/46 72/39 74/41 74/44 73/39 73/40 71/40 72/42 71/39 72/39 68/49 71/40 67/49 71/47 69/43 73/38 69/43 69/45 71/39 68/43 66/49 70/53 73/46 73/47 72/41 ALMANACToday is Thursday, March 15 the 74th day of 2018. There are 291 days left in the year. Today in historyOn March 15, 1820 Maine became the 23rd state. On this dateIn 44 B.C. Roman dictator Julius Caesar was assassinated by a group of nobles that included Brutus and Cassius. In 1964 actress Elizabeth Taylor married actor Richard Burton in Montreal; it was her fifth marriage, his second. (They divorced in 1974, remarried in 1975, then divorced again in 1976.) In 1977 the situation comedy Threes Company,Ž starring John Ritter, Joyce DeWitt and Suzanne Somers, premiered on ABC-TV. In 1985 the first internet domain name, symbolics.com, was registered by the Symbolics Computer Corp. of Massachusetts. Todays birthdaysMusician DJ Fontana is 87. Former astronaut Alan L. Bean is 86. Supreme Court Justice Ruth Bader Ginsburg is 85. Actor Judd Hirsch is 83. Jazz musician Charles Lloyd is 80. Singer Mike Love (The Beach Boys) is 77. Rock singer-musician Sly Stone is 75. Rock singer Dee Snider (Twisted Sister) is 63. Model Fabio is 57. Singer Terence Trent DArby (AKA Sananda Maitreya) is 56. Rock singer Bret Michaels (Poison) is 55. Rhythm-and-blues singer Rockwell is 54. Actor Chris Bruno is 52. Rock singer Mark McGrath (Sugar Ray) is 50. Actress Eva Longoria is 43. Rappermusician will.i.am (Black Eyed Peas) is 43. Rock DJ Joseph Hahn (Linkin Park) is 41. Bible verse Remember now thy Creator in the days of thy youth, while the evil days come out nor the years draw nigh, when thou shalt say, I have no pleasure in them.Ž „ Ecclesiastes 12:1. Put the creator up front in your life and no power can change that relationship. There may be some interference, but when the static clears, your salvation will still be standing. I give unto them eternal life.Ž WASHINGTON „ The lowest unemployment rate in a decade is good news for Americans, but bad news for an expanding U.S. military. To meet President Donald Trumps goal for a bigger military, Army recruiters are seeking 80,000 more men and women willing to join the Pentagons largest service as deployments continue from Iraq to Afghanistan. Thats 11,500 more soldiers this year than in 2017. Working against the military is the U.S. jobless rate. Initial jobless claims were at the lowest in almost “ve decades last month. The U.S. economy added 313,000 jobs in February, while the unemployment rate held steady at 4.1 percent. Though the Pentagon has managed to meet its recruiting targets in recent years, unemployment rates below 6 percent „ the norm since late 2014 „ are seen as a key factor undermining those efforts. To meet Trumps goals, the Army has added 400 recruiters to the 9,000-strong force it already employs. Hundreds of millions more dollars are also going toward offering perks to lure recruits. Theres even a quick-ship bonusŽ for those willing to go to basic training within a month. People ready to take on hard-to-“ll jobs in engineering and cybersecurity can also get more money. Our recruiters are aware of the dif“cult environment theyre working in,Ž Kelli Bland, a spokeswoman for the Army Recruiting Command in Fort Knox, Ky., said in an interview. But its not something that we cant overcome.Ž Another challenge is lack of knowledge about the military, Bland said. Army research shows about 50 percent of youth know nothing about the military and cant name most branches. Recruiters are boosting efforts to win over in”uencers,Ž such as high school principals and teachers, who can become advocates for joining. The effort includes educator toursŽ to bases, where they can climb into helicopters and talk with pilots to learn of opportunities. Such moves follow decades of studies on how recruitment is affected by the civilian economy, according to Beth Asch, a senior economist at Rand Corp. in Santa Monica, Calif., who researches military manpower. When the unemployment rate goes down „ as it has been „ military enlistment goes down as well,Ž Asch said in an interview. Theres a positive relationship.Ž The pool of applicants is also shrinking. Thanks to high rates of obesity, drug use, criminal records and failing grades on the Armys aptitude test, the pool of eligible recruits is just 29 percent of the available population of 17-to 24-year-olds. The last time the Army had to recruit 80,000 people was in 2008, when the global “nancial crisis made a steady military paycheck an easier sell. While the national unemployment rate is low, there are still pockets where joblessness persists and recruiting may prove easier. Trumps Army buildup confronts headwinds of tight labor marketBy NAFEESA SYEED and CHLOE WHITEAKERBLOOMBERG NEWS AP PHOTOU.S. Marines stand guard during the change of command ceremony at Task Force Southwest military eld in Shorab military camp, Afghanistan, on Jan. 15. | NATIONAL NEWS BRIEFS6 US soldiers in mountain warfare training hit by avalancheCAMBRIDGE, Vt. (AP) „ Six U.S. soldiers in mountain warfare training have been hit by an avalanche and injured at one of Vermonts tallest peaks. The Vermont National Guard said the soldiers were evacuated Wednesday afternoon shortly after the avalanche hit. The training was taking place in Easy Gully in Smugglers Notch, a narrow pass at the edge of Mount Mans“eld. Five soldiers have been taken to the University of Vermont Medical Center in Burlington. There is no word on their conditions. The sixth soldier returned to duty. It was the second avalanche reported in the Mount Mans“eld area in recent days. Heavy snow has fallen in the area in recent weeks. The U.S. Armys Mountain Warfare school is run by the Vermont National Guard.Judge blocks Ohio ban on abortions due to Down syndromeCOLUMBUS, Ohio (AP) „ A federal judge has put on hold an Ohio law prohibiting doctors from performing abortions based on a diagnosis of Down syndrome. Judge Timothy Black said Wednesday opponents of the law are highly likelyŽ to successfully argue the law is unconstitutional. His ruling means the law wont take effect next week while a lawsuit over the law proceeds. The American Civil Liberties Union “led the lawsuit last month against the state Department of Health, state medical board and county prosecutors on behalf of Planned Parenthood and several abortion providers. Its seeking to have the law declared unconstitutional and thrown out. The measure was signed by Republican Gov. John Kasich in December. Attorney generals of“ce spokesman Dan Tierney says the decision is being reviewed but the law will be vigorously defended.Toys R Us said to be planning to liquidate its US operationsNEW YORK (AP) „ Toys R Uss management has told its employees that it will sell or close all of its U.S. stores. Thats according to a toy industry analyst who spoke to several employees who were on the call Wednesday. Jim Silver, a toy industry expert, says Toys R Us CEO told employees the plan is to liquidate all of its U.S. stores and after that, it could do a deal with its Canadian operation to run some of its U.S. stores. The company declined to comment. The chain “led for Chapter 11 bankruptcy protection last fall, saddled with debt that hurt its attempts to compete. It pledged then to stay open, but had weak sales during the critical holiday season. In January it announced plans to close about 180 stores.

PAGE 31

The Sun /Thursday, March 15, 2018 www.yoursun.com Page 3 STATE-BY-STATE ROCHESTER, N.Y. … The lone polar bear at the Seneca Park Zoo has died. Aurora, 28, was euthanized last week after it was determined that she had severe liver disease. She lived in Rochester for more than two decades. The loss of such a beloved animal is dicult for the entire zoo family,Ž said Zoo Director Larry Sorel. Aurora captured the hearts of sta and guests alike. She will be deeply missed.Ž Sorel said Auroras health deteriorated quickly. A necropsy determined that she had a deteriorating liver and a compromised gallbladder, according to Louis DiVincenti, the zoos director of animal health and conservation, who performed the necropsy. This is not uncommon, and the Special Survival Plan is actively working to identify causative factors for liver and gallbladder disease in polar bears,Ž he said. Aurora was born at Hogle Zoo in Utah in 1989 and moved to the Seneca Park Zoo two years later. Her den-mate Zero, a male polar bear, died in 2016 at age 26. Polar bears tend to live to between 15 and 18 years in the wild and between 25 and 30 in captivity. During her time in Rochester, Aurora gave birth to ve cubs between 1996 and 2002, one of which died not long after his birth. Three are females, Anoki, Sila and Haley; Qilak is the lone male. All four are now grown. Anoki lives at the Maryland Zoo, Sila is at the North Carolina Zoo, Haley is at the Memphis Zoo and Qilak is at the Denver Zoo. All of Auroras cubs were conceived with her rst mate, Yukon, who died at the zoo in 2008. Known for her calm, good-natured personality, Aurora loved spending time with her keepers every day, zookeeper Hanna Kaiser wrote last month on the zoos website. Kaiser said Aurora loved enrichment activities. Among Kaisers favorites was to give the polar bear an ice block of sh, which makes her exhibit a natural behavior of pounding on the ice to break it open.Ž Aurora in late winter could often be found rolling in the snow and swimming in the pool. She seemed to really enjoy interacting through the glass (of the pool) with guests,Ž Sorel said. She also enjoyed scaring people and getting a reaction.Ž Polar bears are considered an endangered species. Fewer than 100 live in captivity in North America.HIGHLIGHT: NEW YORK Aurora enjoys a 2012 dip. TINA YEE/ROCHESTER (N.Y.) DEMOCRAT AND CHRONICLEZoos playful polar bear has scared its last guestVictoria E. FreileRochester (N.Y.) Democrat and Chronicle USA TODAY NETWORKALABAMAMontgomery: Maxwell Air Force Base held a ceremony this week for a Medal of Honor winner on the 50th anniversary of his death. Richard Etchberger died during the Vietnam War in 1968. ALASKAJuneau: Students at Thunder Mountain and Juneau-Douglas high schools are reconsidering the nickname they chose for their combined sports teams, Thunder Bears. A website says its a derogatory term for people who drink too much. ARIZONAMarana: Police say a bride was arrested on suspicion of impaired driving after she was involved in a crash on the way to her wedding. ARKANSASLittle Rock: Eorts are underway in at least 18 of the states 75 counties to reform juvenile justice, including reducing the number of children in detention, The Arkansas Democrat-Gazette reports. CALIFORNIAAnaheim: Lawyers for the family of a man who died after a struggle with police say they believe ocers actions stopped him from breathing, The Orange County Register reports. COLORADOMinturn: Authorities are looking for a stolen Sno-Cat tted out to look like the General Lee,Ž the car featured in the TV show Dukes of Hazzard.Ž It was on a trailer when someone hitched it up and drove o. CONNECTICUTHartford: A white former University of Hartford student who was accused of spreading bodily uids on her black roommates belongings was given probation. If she completes it, charges will be erased. DELAWAREDover: State police spent nearly $185,000 in overtime pay and helicopter costs related to the response to a deadly inmate uprising last year and ensuing investigation, the Delaware State News reports. DISTRICT OF COLUMBIA:Home sellers jumped into the D.C. housing market in February, with new listings up 25.4%, WTOP Radio reports. A lack of properties has driven up prices. FLORIDADaytona Beach: For couples looking to get hitched during Daytona Bike Week, Volusia Countys courts clerk will oblige Friday, The Daytona Beach News-Journal says. GEORGIAPooler: The City Council has hired one of its own as police chief. Ashley Brown, elected to the council in 2015, spent 24 years as an ocer in neighboring Savannah, The Savannah Morning News reports. HAWAIILihue: Police report an increase in the use of black tar heroin, with 526 grams seized last year, up from less than 1gram in 2015, The Garden Island reports. IDAHOBoise: State legislatorsrejected a proposedpet friendlyŽ specialty license plate that would have helped fund spay and neutering programs. ILLINOISSpringeld: Gov. Bruce Raunersigned a Medicaid funding plan that changes the way hospitals are reimbursed for treating low-income patients. The plan now goes to the federal government for approval. INDIANAIndianapolis: A Saudi Arabian citizen living in the U.S. despite a terminated student visa faces a federal gun charge. Authorities say he had a rie equipped with a scope and bump stock outside a downtown hotel, The Indianapolis Star reports. IOWACedar Rapids: Ocials say about 40 jobs will be lost with the April 13 closing of a Goldman Sachs call center, KCRG reports. KANSASTopeka: State lawmakers are choosing an ocial rock, mineral, gem and sh for Kansas. The honorees include limestone, galena, jelinite and channel catsh. KENTUCKYFrankfort: State road crews are at work this week killing weeds. The annual eort means doom for Johnson grass, giant foxtail, Canada thistle and kudzu that sprout alon g hi g hwa y s. LOUISIANANew Orleans: The University of New Orleans canceled classes Monday after a student who lives on campus threatened to shoot several people. Students on campus were told to stay in their rooms. MAINEWindham: Recent algal blooms at Highland Lake are prompting concerns over its health, The Portland Press Herald reports. Interested parties plan a forum next week to discuss the issue. MARYLANDAnnapolis: A new round of medical marijuana licensing intended to increase diversity favored already-licensed companies, The Baltimore Sun reports. MASSACHUSETTSNorth Adams: A golden key to the city of Worcester is in the hands of North Adams police, who found it March 5 in a case with the name of a mayor who left oce in 1953 and died in 1970. MICHIGANAnn Arbor: The 1997 Heisman Trophy winner Charles Woodson will give the keynote address at the spring University of Michigancommencement April 28. MINNESOTAMazeppa: The cause of a re that destroyed historic W.D.s Bar and Grill downtown is under investigation. The building dates to 1900. MISSISSIPPIHattiesburg: The Coney Island Cafe, founded in 1923, is back in business this week with a fourth generation of the Fokakis family in charge, WDAM-TV reports. MISSOURICape Girardeau: Police say a 13-month-old girl died after being mauled by a dog at her babysitters home. The dog was taken to a shelter to be euthanized. MONTANAHelena: Authorities say the Green Party handed in just enou g h si g natures Monda y to q ualify as a political party on Montana ballots this year and in 2020. NEBRASKALincoln: Seeking an investigation, the ACLU of Nebraska says prison ocials may have misled authorities by indicating that four execution drugs obtained by the state were intended for medical purposes. NEVADALas Vegas: A man was sentenced to more than seven years in federal prison on conspiracy and other charges in a false-prize scheme. Prosecutors say thousands of mostly elderly victims were bilked out of more than $20 million. NEW HAMPSHIREManchester: The American Red Cross is seeking volunteers for its May 5 Sound the AlarmŽ event aimed at promoting smoke alarm installations in homes. NEW JERSEYBoonton: Boonton High School will be closed for several weeks to repair damage caused by a transformer re that occurred during last weeks noreaster. NEW MEXICOAlbuquerque: Oil producers set a state record last year with 172 million barrels, and industry experts say output from the Permian Basin is expected to double over the next several years. NEW YORKMount Vernon: Mayor Richard Thomas was arrested in a public corruption probe by the state attorney generals oce, the Journal News reports. Thomas says he expects full vindication. NORTH CAROLINARaleigh: State Board of Education Vice Chairman Buddy Collins is resigning to run for the Forsyth County Commission. NORTH DAKOTABismarck: Ocials have signed o on proposed rules for the states developing medical marijuana program. The rules cover such things as testing, security and transportation requirements. OHIOEuclid: Authorities say an unresponsive 4-year-old pronounced dead at a suburban Cleveland hospital had burn marks and was emaciated and bruised, WEWS-TV reports. The death is under investigation. OKLAHOMAOklahoma City: Legislators are looking into giving teachers pay raises or bonuses without raising taxes by tapping into $2.4 billion in trust funds managed by the Commissioners of the Land Oce. OREGONPortland: A re Monday at an auto-wrecking yard spread to an apartment building and a duplex. No injuries were reported, but reghters said more than a dozen cats died. PENNSYLVANIANorth Franklin: Authorities rescued a man who was trapped in chest-high mud for several hours after a trench he was digging at a home collapsed. The man was own to a hospital. RHODE ISLANDWesterly: Military ocials have awarded a Purple Heart to Stephen Macomber, a professor and Rhode Island legislator who served in France during World War I and was injured in a mustard agent attack, The Westerly Sun reports. SOUTH CAROLINAColumbia: Authorities say a man trying to smuggle drugs into the Perry Correctional Institution by throwing hollowed out footballs over the fence was arrested. SOUTH DAKOTASioux Falls: City Fire Rescue is preparing a new approach to emergency response by permitting trained reghter EMTs to administer advanced life support when ambulance paramedics are tied up. TENNESSEEJohnson City: Authorities say a man working in a silo to clean up after a re was killed when the silo collapsed, burying him under 30 feet of sawdust. TEXASDallas: Two people were killed when winds up to 80 mph toppled trees last weekend in East Texas. The storms also produced hail the size of baseballs. UTAHSalt Lake City: Video released this week shows a 2014 incident in which a U.S. marshal shot four times at a defendant who rushed a shackled witness testifying in a gang-related federal court case and swung at him with a pen. The marshal was cleared of wrongdoing. VERMONTBrandon: Ocials say a broken sewer pipe spewed over 1 million gallons of raw sewage into the Neshobe River that ows into Lake Champlain, WPTZ-TV reports. VIRGINIARoanoke: The U.S. Forest Service is closing parts of the Jefferson National Forest in Virginia and West Virginia through which the Mountain Valley Pipeline will run, The Roanoke Times reports. WASHINGTONPort Orchard: Two female reghters are suing South Kitsap Fire and Rescue, alleging sexual harassment by a battalion chief who retired last year, The Kitsap Sun reports. WEST VIRGINIAHamlin: Lincoln Countys school board will get more than $440,000 for video conference technology for distance learning from eight sites. WISCONSINGreen Bay: State lawmaker Eric Genrich says he wont run for re-election and wants to be the mayor of Green Bay, his hometown,WLUK-TV reports. WYOMINGSheridan: The state Department of Environmental Quality is expected to begin cleanup this summer of asbestos and other contamination around a former power plant north of Sheridan. From sta and wire re p ortsNews from across the US A

PAGE 32

Page 4 www.yoursun.com The Sun / Thursday, March 15, 2018 BUSINESS/STOCKS ABDiversMunicipal 14.12 ... +1.2 SmCpGrA m 56.79 -.11 +14.4AMGYackFocN d 21.42 -.04 +9.9 YacktmanI d 23.14 -.09 +9.2AQRMgdFtsStratI 9.06 ... -5.8AberdeenIntlSmCpA m 32.23 -.11 +11.6AkreFocRetail m 34.21 -.18 +14.5AlgerSmCpGrB m 6.89 ... +9.3AlpinedynDivInstl d 4.20 -.01 +8.8AmanaMutGrInv b 36.65 -.16 +12.8 MutIncInv b 51.39 -.36 +9.4American CenturyCptlValInv 8.73 -.07 +7.5 EqIncInv 8.83 -.06 +11.0 GrInv 35.43 -.08 +14.4 HYMuniInv 9.57 +.01 +4.2 HeritageInv 23.88 -.07 +8.6 IntTrmTxFrBdInv 11.15 ... +1.8 UltraInv 47.16 -.07 +15.5American FundsAMCpA m 33.95 -.09 +12.5 AmrcnBalA x 27.21 -.17 +8.5 AmrcnHiIncA m 10.27 -.01 +4.0 AmrcnMutA m 41.11 -.24 +10.0 BdfAmrcA m 12.61 +.01 +1.3 CptWldGrIncA x 52.86 -.16 +10.0 CptlIncBldrA x 61.72 -.57 +5.8 CptlWldBdA m 20.31 +.03 +2.9 EuroPacGrA m 58.19 +.20 +9.3 FdmtlInvsA m 64.11 -.31 +13.4 GlbBalA m 33.03 +.03 +6.2 GrfAmrcA m 53.43 -.09 +14.9 IncAmrcA x 23.03 -.25 +7.0 IntrmBdfAmrA m 13.16 ... +.6 InvCAmrcA m 41.71 -.17 +12.0 NewWldA m 69.66 +.04 +10.1 NwPrspctvA m 45.90 -.02 +12.6 SmCpWldA m 58.14 -.11 +11.5 TheNewEcoA m 49.47 +.01 +15.4 TxExBdA m 12.78 ... +2.3 WAMtInvsA m 46.22 -.33 +11.3Angel OakMltStratIncIns 11.16 ... +3.4ArtisanIntlInstl 34.44 -.16 +4.8 IntlInv 34.26 -.16 +4.5 IntlValueInstl 38.36 -.15 +7.8BairdAggrgateBdInstl 10.63 +.02 +1.8 CorPlusBdInstl 10.98 +.02 +2.2 ShrtTrmBdInstl 9.58 ... +1.3BaronAsstRetail b 73.68 -.15 +12.7 GrRetail b 71.12 -.02 +9.7 PtnrsRetail b 53.71 -.40 +13.7BerkshireFoc d 26.45 +.24 +24.5BlackRockAlCpEngyRsInvA m 10.48-.04 -2.7 EqDivInstl 22.83 -.15 +11.2 GlbAllcIncInstl 20.06 -.02 +5.3 GlbAllcIncInvA m 19.93 -.02 +5.0 GlbAllcIncInvC m 17.97 -.02 +4.3 HYBdInstl 7.70 -.01 +5.2 HYBdSvc b 7.70 -.01 +4.8 StrIncOpIns 9.95 -.01 +2.4 TactOppsInvA m 14.64+.05 +1.3BruceBruce 514.05 +1.76 +5.1 Fidelity500IdxIns 96.50 -.53 +12.5 500IdxInsPrm 96.50 -.53 +12.5 500IndexPrm 96.50 -.53 +12.5 AllSectorEq 12.70 -.05 +11.3 AsstMgr50% 18.45 -.02 +6.4 BCGrowth 15.09 ... +15.3 BCGrowth 95.53 -.02 +15.1 BCGrowthK 95.65 -.02 +15.3 Balanced 24.36 -.06 +8.3 BalancedK 24.36 -.06 +8.4 Canada 51.60 +.13 +3.9 Cap&Inc 10.30 -.01 +6.2 Contrafund 131.56 -.21 +15.4 ContrafundK 131.50 -.21 +15.5 DivGro 33.12 .24 +8.9 DiversIntl 40.25 +.02 +6.5 DiversIntlK 40.18 +.02 +6.6 EmMkts 22.64 -.02 +13.4 EmMkts 34.06 +.06 +12.7 EmergingAsia 46.48 +.03 +13.0 EqIncome 58.74 -.37 +8.5 ExMktIdxPr 64.22 -.27 +9.9 Fidelity 47.90 -.23 +11.2 FltngRtHiInc 9.64 ... +3.8 FocusedStock 24.85 +.06 +13.0 FourinOneIdx 45.25 -.12 +9.1 Frdm2020 16.79 -.01 +7.3 Frdm2025 14.63 -.01 +7.8 Frdm2030 18.43 -.02 +9.1 Frdm2035 15 .64 -.02 +10.0 Frdm2040 10.99 -.01 +10.2 GNMA 11.14 +.01 +.9 GroCo 18.65 +.05 +19.0 GroCo 199.66 +.46 +18.7 GroCoK 199.66 +.46 +18.8 Growth&Inc 37.88 -.26 +9.8 Independence 39.60 -.13 +7.8 IntlDiscv 46.08 -.01 +8.0 IntlGr 16.59 +.03 +8.8 IntlIdxInstlPrm 43.33 +.03 +7.0 IntlIdxPremium 43.32 +.02 +7.0 IntlRlEstt 11.71 +.02 +7.4 IntlVal 10.71 -.01 +5.2 InvmGradeBd 10.99 +.01 +2.0 InvmGradeBd 7.74 + .01 +1.7 JapanSmlrCo 19.29 +.07 +17.1 LatinAmerica 27.50 -.14 +12.1 LowPrStk 55.11 -.22 +9.4 LowPrStkK 55.06 -.23 +9.5 LvrgdCoStk 35.10 -.10 +7.5 Magellan 110.32 -.33 +12.6 MegaCapStock 17.50 -.11 +10.0 MidCapStock 38.93 -.21 +9.4 MidCapValue 24.82 -.17 +6.5 MuniInc 12.70 +.01 +2.4 NYMuniInc 12.89 ... +2.2 NasdCmpIdx 98.45 -.19 +16.5 NewMillennium 40.58 -.19 +10.8 NewMktsInc 15.88 +.03 +8.2 Nordic 5 4.26 +.11 +10.6 OTCPortfolio 121.14 -.15 +18.4 Overseas 50.96 +.01 +9.6 Puritan 24.00 -.05 +8.4 PuritanK 23.98 -.06 +8.5 SCGrth 27.32 +.01 +16.4 SmCpOpps 14.67 -.04 +9.0 StkSelorAllCp 46.01 -.18 +12.0 StratInc 10.98 ... +4.7 TaxFreeBond 11.26 ... +2.4 TotalBond 10.42 +.01 +2.3 TtlMktIdxF 78.90 -.42 +12.0 TtlMktIdxInsPrm 78.88 -.41 +12.0 TtlMktIdxPrm 78.89 -.42 +12.0 USBdIdxInsPrm 11.31 +.02 +1.3 USBd IdxPrm 11.31 +.02 +1.3 ValDiscv 28.94 -.15 +7.7 Value 119.36 -.75 +6.8Fidelity AdvisorLargeCapA m 33.54 -.24 +10.0 LimitedTermBdA m 11.29 ... +.9 NewInsA m 32.84 -.07 +13.5 NewInsI 33.56 -.07 +13.7 STInvmGrdAdmrl 10.51 ... +1.6 STInvmGrdIns 10.51 ... +1.6 STInvmGrdInv 10.51 ... +1.5 STTEAdmrl 15.71 ... +.8 STTrsAdmrl 10.47 ... +.5 SeledValInv 30.95 -.22 +9.7 SmCpIdxAdmrl 72.63 -.34 +9.8 SmCpIdxIns 72.63 -.34 +9.8 SmCpIdxInsPlus 209.65 -.98 +9.8 StarInv 27.30 -.02 +8.2 StrEqInv 35.04 -.17 +9.8 TMCapApAdm 141.90 -.75 +12.6 TrgtRtr2015Inv 15.40 -.02 +5.5 TrgtRtr2020Inv 31.65 -.04 +6.6 TrgtRtr2025In v 18.71 -.03 +7.3 TrgtRtr2030Inv 34.10 -.07 +8.0 TrgtRtr2035Inv 21.03 -.05 +8.6 TrgtRtr2040Inv 36.47 -.09 +9.2 TrgtRtr2045Inv 22.96 -.07 +9.5 TrgtRtr2050Inv 36.95 -.10 +9.5 TrgtRtr2055Inv 40.04 -.11 +9.5 TrgtRtrIncInv 13.57 ... +4.2 TtBMIdxAdmrl 10.50 +.02 +1.3 TtBMIdxIns 10.50 +.02 +1.3 TtBMIdxInsPlus 10.50 +.02 +1.4 TtInBIdxAdmrl 21.71 +.02 +2.2 TtInBIdxIns 32.58 +.04 +2.2 TtInBIdxInv 10.86 +.01 +2.2 TtInSIdxAdmrl 30.86 ... +8.3 TtInSIdxIns 123.42 +.01 +8.3 TtInSIdxInsPlus 123.44 ... +8.3 TtInSIdxInv 18.45 ... +8.2 TtlSMIdxAdmrl 68.93 -.36 +12.0 TtlSMIdxIns 68.94 -.36 +12.0 TtlSMIdxInv 68.89 -.36 +11.9 ValIdxAdmrl 41.72 -.32 +11.5 ValIdxIns 41.72 -.32 +11.5 WlngtnAdmrl 72.43 -.19 +8.4 WlngtnInv 41.93 -.12 +8.3 WlslyIncAdmrl 64.11 -.06 +5.9 WlslyIncInv 26.46 -.02 +5.9 WndsrAdmrl 81.16 -.41 +9.8 WndsrIIAdmrl 67.38 -.48 +9.2 WndsrIIInv 37.97 -.27 +9.1VictorySpecValA m 28.12 -.20 +9.2 SycEsVlI 41.09 -.27 +11.8VirtusVontobelEMOppI 12.43 -.02 +8.8WasatchGlbValInv d 8.95 -.04 +8.4Wells FargoTarget2010Adm 10.94 ... +2.3Western AssetCorBdI 12.35 +.02 +2.5 CorPlusBdI 11.56 +.03 +3.4 CorPlusBdIS 11.55 +.02 +3.4 WAMngdMuniA 16.01 +.01 +2.0Wintergreen FundInv m 13.14 ... +4.1iSharesS&P500IdxK 328.75 -1.81 +12.5 PrcMtlsMnral 12.44 +.05 +5.1 SciTech 29.33 +.07 +17.6 TELngTrm 13.18 ... +2.7 TrgtRet2040 14.38 -.03 +8.0 TrgtRet2050 14.61 -.03 +8.5 WldGr 32.56 -.15 +9.0Value LinePremGr b 34.47 -.14 +10.7Vanguard500IdxAdmrl 254.87 -1.40 +12.5 500IdxInv 254.82 -1.40 +12.4 BalIdxAdmrl 35.16 -.09 +7.8 BalIdxIns 35.17 -.09 +7.8 CAITTxExAdm 11.56 ... +2.2 CnvrtSecInv 13.71 -.01 +3.8 CptlOppAdmrl 164.50 -.44 +14.9 CptlOppInv 71.21 -.19 +14.9 DevMIdxAdmrl 14.43 +.01 +7.7 DevMIdxIns 14.45 +.01 +7.7 DivGrInv 26.83 -.18 +10.1 EMStkIdxInAdm 40.08 -.06 +9.9 EMStkIdxIns 30.48 -.04 +9.9 EngyAdmrl 97.37 -.35 +3.4 EqIncAdmrl 77.79 -.48 +11.6 EqIncInv 37.11 -.23 +11.5 ExplorerAdmrl 94.94 -.21 +10.9 ExtMktIdxAdmrl 87.73 -.36 +9.9 ExtMktIdxIns 87.73 -.36 +9.9 ExtMktIdxInsPls 216.49 -.90 +9.9 FAWexUSIAdmr 34.35 +.01 +8.1 FAW exUSIIns 108.88 +.01 +8.1 FAWexUSIdxInv 21.80 ... +8.0 GNMAAdmrl 10.24 +.01 +1.1 GNMAInv 10.24 +.01 +1.0 GlbEqInv 32.46 -.03 +11.4 GrIdxAdmrl 77.01 -.22 +13.3 GrIdxIns 77.01 -.23 +13.3 GrandIncAdmrl 79.60 -.43 +12.4 GrandIncInv 48.76 -.26 +12.3 HCAdmrl 89.37 -.32 +5.4 HCInv 211.90 -.76 +5.4 HYCorpAdmrl 5.79 -.01 +4.6 HYTEAdmrl 11.19 +.01 +3.6 HiDivYldIdxInv 33.90 -.26 +11.3 InTrBdIdxAdmrl 11.04 +.01 +1.5 InTrInGdAdm 9.49 ... +2.1 InTrTEAdmrl 13.86 ... +2.0 InflPrtScAdmrl 25.23 +.04 +1.6 InflPrtScIns 10.28 +.02 +1.6 InsIdxIns 251.40 -1.38 +12.5 InsIdxInsPlus 251.43 -1.38 +12.5 InsTrgRt2020Ins 22.72 -.03 NA InsTtlSMIInPls 61.44 -.32 +12.0 IntlGrAdmrl 102.05 +.28 +14.5 IntlGrInv 32.07 +.09 +14.4 IntlValInv 40.37 -.01 +7.6 LTInGrdAdm 10.03 +.04 +3.6 LTTEAdmrl 11.38 +.01 +3.0 LfStrCnsrGrInv 20.02 .01 +5.2 LfStrGrInv 34.25 -.08 +8.7 LfStrModGrInv 27.42 -.04 +7.0 LgCpIdxAdmrl 63.96 -.34 +12.3 LgCpIdxInv 51.15 -.27 +12.2 LtdTrmTEAdmrl 10.83 ... +1.0 MCpGrIdxAdm 57.96 -.15 +9.2 MCpGrIdxInv 52.93 -.14 +9.1 MCpVlIdxAdm 58.33 -.38 +10.0 MdCpIdxAdmrl 197.45 -.91 +9.6 MdCpIdxIns 43.62 -.20 +9.6 MdCpIdxInsPlus 215.12-1.00 +9.6 MorganGrAdmrl 98.30 -.21 +14.6 MorganGrInv 31.70 -.07 +14.4 PrmCpAdmrl 141.99 -.49 +15.4 PrmCpCorInv 28.16 -.11 +14.0 PrmCpInv 136.96 -.48 +15.3 RlEstIdxAdmrl 107.83 +.16 +1.7 RlEstIdxInstl 16.69 +.02 +1.7 SCpGrIdxAdm 59.69 -.13 +9.9 SCpValIdxAdm 57.16 -.39 +9.6 SCpValIdxI 31.95 -.22 +9.6 STBdIdxAdmrl 10.28 +.01 +.8 STInfPrScIdAdmr 24.46+.01 +1.2 STInfPrScIdIns 24.48 +.01 +1.2 STInfPrScIdxInv 24.43 +.01 +1.1 NYMnBdI 10.79 ... +2.8Oak AssociatesEmergTech 5.49 ... +11.8 LiveOakHlthSci 19.49 -.08 +5.2 PinOakEq 69.40 -.43 +15.0 RedOakTechSel 27.53 +.02 +23.3OakmarkEqAndIncInv 32.51 -.16 +6.7 GlbInv 33.60 -.19 +8.6 IntlInv 28.56 -.07 +8.8 Inv 87.14 -.65 +12.7 SelInv 48.06 -.41 +9.6Old WestburyGlbSmMdCpStrat 17.23 -.06 +9.7 LgCpStrats 14.83 -.05 +7.4 StratOpps 7.87 -.01 +4.7OppenheimerDevMktsA m 45.63 -.15 +10.6 DevMktsY 45.00 -.14 +10.9 GlbA m 99.95 +.16 +11.6 GlbStrIncA m 3.89 ... +2.5 IntlGrY 44.56 +.06 +8.4 MnStrA m 51.53 -.26 +10.3OsterweisStrInc 11.36 -.01 +4.7PIMCOAlAstAllAthIns 8.87 ... +4.4 AlAstInstl 12.19 ... +6.2 HYInstl 8.76 -.01 +4.7 IncA m 12.18 ... +5.5 IncC m 12.18 ... +4.7 IncD b 12.18 ... +5.5 IncInstl 12.18 ... +5.9 IncP 12.18 ... +5.8 InvGdCpBdIns 10.26 ... +3.7 LowDrI nstl 9.80 ... +1.1 RlRetInstl 10.86 ... +1.5 ShrtTrmIns 9.86 ... +2.0 TtlRetIns 10.07 ... +1.8PRIMECAP OdysseyAgrsGr 52.05 +.07 +20.0 Gr 42.16 -.01 +18.7 Stk 33.35 -.16 +14.2ParnassusCorEqInv 43.93 -.15 +10.1PaxBalIndvInv b 22.92 -.05 +6.4PioneerA m 29.71 -.14 +11.0PrincipalDiversIntlIns 14.03 +.02 +8.2 SAMgCnsGA m 18.45 -.05 +7.8PrudentialJsnBlndA m 22.04 -.09 +10.2 JsnUtilityA m 13.46 +.08 +4.4 QMAIntlEqC m 7.74 -.01 +6.5 QMASmCpValZ 19.95 -.16 +9.1 TtlRetBdZ 14.22 +.02 +2.7PutnamEqIncA m 24.64 -.22 +9.4 GlbUtlsB m 13.06 +.08 +3.8 IntlGrB m 20.97 +.20 +7.1 SmCpValA m 13.44 -.10 +9.4ReynoldsBlueChipGr b 62.59 +.05 +9.4RoyceSmCpValSvc m 10.27 -.05 +4.3RydexElectronicsInv 146.33 -.04 +20.4 HCH b 26.57 -.10 +4.0 NASDAQ100Inv 37.41 -.03 +17.7SchwabHC 24.99 -.09 +6.2 SP500Idx 42.53 -.24 +12.5 Schwab1000Idx 64.69 -.34 +12.0 TtlStkMktIdx 48.82 -.25 +11.9State FarmGr 79.82 ... +9.4Sterling CapitalStrtonSmCpVlIns 87.21 -.87 +10.5 JPMorganCPBondR6 8.11 +.01 +2.1 CoreBondI 11.35 +.02 +1.5 CoreBondR6 11.36 +.01 +1.7 EqIncI 17.45 -.14 +10.1 InvCnsrvGrA m 12.76 -.01 +4.1 MCapValL 40.49 -.20 +8.0 USLCpCrPlsI 30.76 -.20 +10.3 USRsrchEnhEqR6 28.96-.17 +9.8Janus HendersonBalancedC m 33.24 -.15 +7.1 ContrarianT 20.13 -.12 +1.7 EnterpriseT 126.23 -.45 +14.4 FlexibleBondS b 10.11 +.01 +.8 GlobalLifeSciT 58.64 -.14 +3.6 GlobalValueT 15.13 -.04 +6.2 High-YieldT 8.33 -.01 +4.7 MidCapValueL 17.24 -.10 +9.9 MidCapValueT 16.85 -.09 +9.6 OverseasT 33.72 +.05 +6.1 ResearchT 49.09 -.19 +10.9 Short-TermBondT 2.99 +.01 +.8 SmallCapValueL 23.38 -.13 +10.8 VentureT 81.57 -.24 +11.1John HancockBdR6 15.56 +.02 +2.6 DiscpValI 22.23 -.19 +9.9 DiscpValMCI 23.85 -.16 +10.6 MltMgLsBlA b 15.40 -.03 +6.8 MltmgrLsGr1 b 16.45 -.03 +8.3LazardEMEqInstl 21.01 -.07 +10.8 IntlStratEqIns 16.23 +.02 +6.2Litman GregoryMtrsIntlInstl 17.97 -.07 +2.7Loomis SaylesBdInstl 13.72 +.01 +3.5 GrY 16.44 +.01 +17.1Lord AbbettAffiliatedA m 15.92 -.12 +9.9 ShrtDurIncA m 4.21 ... +1.9 ShrtDurIncC m 4.23 ... +1.3 ShrtDurIncF b 4.21 ... +2.1 ShrtDurIncI 4.20 ... +2.1MFSInstlIntlEq 25.50 -.04 +7.2 MAInvsTrustB m 32.21 -.19 +10.8 ValA m 40.65 -.40 +10.0 ValI 40.89 -.40 +10.3MainStayMacKHYCorpBdA m 5.68 -.01 +5.7Mairs & PowerGrInv 120.11 -.80 +9.1Manning & NapierPrBlndCnsrvTrmS 13.64 ... +3.1 PrBlndMaxTrmS 21.67 -.02 +8.8Marsico21stCentury b 30.29 -.14 +10.7 FlexCptl b 14.80 ... +5.9MatthewsAsianGrIncInv 17.47 -.04 +5.8MeridianGrLegacy d 43.59 -.22 +12.8Metropolitan WestTtlRetBdI 10.43 +.02 +1.3 TtlRetBdM b 10.43 +.01 +1.0 TtlRetBdPlan 9.82 +.02 +1.4Midas FundsMidas m 1.15 ... +6.6 MidasMagic m 19.48 -.12 +9.8NeedhamGrRetail b 44.78 -.09 +5.0Neuberger BermanSmCpGrInv 39.52 -.05 +11.5NicholasNicholas 64.37 -.37 +5.2NorthernIntlEqIdx d 12.95 +.01 +6.8 StkIdx 32.78 -.18 +12.4NuveenHYMuniBdI 17.04 ... +5.3 Fidelity SelectBiotechnology 246.96 -.50 +2.1 Energy 42.08 -.12 +.3 Gold 18.98 +.03 +7.2 HealthCare 244.82 -.19 +5.3 HealthCareSvcs 92.48 -.31 +9.5 Leisure 168.79 -.24 +11.5 Materials 90.09 -1.25 +7.7 MedTech&Devcs 47.60 -.21 +13.9 NaturalGas 22.33 -.02 -7.2 NaturalRes 28.20 -.07 -.7 Pharmaceuticals 19.50 -.04 -1.1 Semicon 123.55 +.03 +24.9 Swre&ITSvcs 184.61 +.58 +23.3 Technology 200.06 -.07 +25.0 Wi reless 10.49 -.03 +11.0First EagleGlbA m 59.19 -.17 +7.1First InvestorsGlbA m 8.84 -.01 +9.6 TtlRetA m 20.08 -.08 +4.5FirsthandTechOpps 11.90 +.13 +23.8Franklin TempletonCATxFrIncA m 7.27 ... +2.4 EqIncA m 25.17 -.17 +9.1 FdrTFIncA m 11.73 +.01 +1.6 FloridaTFIncA m 10.45 +.01 +1.2 GlbBdA m 11.87 -.02 +1.5 GlbBdAdv 11.83 -.01 +1.8 GlbBdC m 11.90 -.02 +1.1 Gr,IncA m 27.45 -.15 +6.8 GrA m 99.96 -.49 +13.1 GrOppsA m 40.16 -.07 +11.1 IncA m 2.32 ... +4.8 IncAdv 2.30 ... +5.0 IncC m 2.35 ... +4.2 MutGlbDiscvA m 31.82 -.17 +5.2 MutGlbDiscvZ 32.45 -.17 +5.4 MutZ 28.85 ... +6.2 RisingDivsA m 61.36 -.53 +10.5 TtlRetA m 9.53 +.01 +.5 UtlsC m 17.50 +.17 +6.4GERSPUSEq 54.89 -.25 +10.7GabelliAsstAAA m 59.71 -.27 +8.7 EqIncAAA m 23.30 -.14 +6.7 Val25A m 15.58 -.04 +4.7GlenmedeSmCpEqAdv 30.86 -.22 +9.6Goldman SachsShrtDurGovtA m 9.80 ... +.3HarborCptlApprecInstl 76.81 -.03 +16.6 IntlInstl 68.09 -.07 +5.0Harding LoevnerIntlEqInstl d 23.42 ... +10.3HeartlandValPlusInv m 33.34 -.37 +6.3HennessyCrnrstnGrInv b 23.76 -.18 +6.3 GasUtilityInv b 27.61 +.12 +2.6HodgesRetail m 50.68 -.23 +12.6INVESCOComStkA m 26.89 -.20 +9.6 DivIncInv b 23.55 -.11 +8.2 DiversDivA m 19.93 -.07 +7.3 EngyA m 23.20 -.11 -7.0 EngyInv b 23.10 -.11 -7.0 EqandIncA m 11.05 -.06 +7.9 EuropeanGrA m 41.17 -.16 +8.3 GrAllcA m 16.20 -.03 +6.8 QualIncA m 11.66 +.01 +1.2 SmCpEqA m 15.82 -.09 +6.3 TechInv b 49.46 +.05 +15.1IVAWldwideI d 19.16 -.04 +6.0IvyAsstStratB m 23.03 -.06 +.6 T. Rowe PriceBCGr 107.67 +.01 +17.8 Bal 24.84 ... +8.1 CorpInc 9.33 +.01 +2.2 CptlAprc 28.85 -.08 +9.5 DivGr 44.19 -.27 +11.2 EMStk d 47.65 -.08 +14.7 EqIdx500 d 74.02 -.41 +12.3 EqInc 33.52 -.26 +9.7 FinclSvcs 29.50 -.31 +12.9 GNMA 8.99 ... +.8 GlbTech 18.98 -.07 +27.3 GrStk 68.72 -.03 +16.3 HY d 6.63 -.01 +4.9 HlthSci 75.14 -.17 +7.1 InsLgCpGr 40.87 ... +18.3 InsMdCpEqGr 58.29 -.25 +14.0 Intl Discv d 74.37 -.05 +16.3 IntlEqIdx d 14.51 ... +7.3 IntlStk d 18.95 ... +8.3 IntlValEq d 15.09 -.01 +4.8 MdCpGr 92.94 -.38 +13.2 MdCpVal 30.66 -.17 +9.9 MediaTeleCms 106.49 +.61 +20.1 NJTFBd 11.83 ... +2.4 NewAmericaGr 52.69 -.10 +15.7 NewAsia d 20.32 +.04 +11.3 NewHorizons 57.43 ... +15.8 NewInc 9.28 +.02 +1.4 OverseasStk d 11.49 +.01 +7.7 RlEstt d 26.73 +.06 +1.7 Rtr2015 15.15 ... +6.6 Rtr20 20 22.90 ... +7.5 Rtr2025 17.95 ... +8.3 Rtr2030 26.56 ... +9.0 Rtr2035 19.50 ... +9.6 Rtr2040 28.08 ... +10.0 Rtr2045 19.07 ... +10.2 Rtr2050 16.02 ... +10.2 RtrBal 15.48 ... +5.4 SciandTech 50.47 +.07 +22.4 SmCpStk 49.79 -.15 +10.5 SmCpVal d 49.32 -.31 +12.2 SpectrumGr 25.39 ... +11.6 SpectrumInc 12.62 ... +4.2 SummitMnIncInv 11.72 ... +2.7 SummitMnIntrInv 11.67 +.01 +1.8 TFShrtInterm 5.52 ... + .6 TxEfficientEq d 31.31 -.07 +13.3 Val 37.67 -.27 +9.5TCWTtlRetBdI 9.72 +.01 +1.3TIAA-CREFBdIdxIns 10.56 +.01 +1.2 EqIdxIns 20.29 -.11 +12.0 IntlEqIdxIns 20.24 ... +7.0 LgCpValIns 19.20 -.14 +8.6Third AvenueValIns x 50.41 -3.58 +6.5ThompsonBd 11.47 ... +4.0 LgCp 68.08 -.52 +9.8ThornburgInvmIncBldrA m 21.49 -.09 +4.9ThriventIncA m 8.98 +.01 +2.4TocquevilleGold m 34.05 -.07 +4.7TouchstoneLargeCpFocA m 43.82 -.26 +12.5TransamericaAsAlGrC m 15.15 ... +8.5 AsAlModC m 12.17 ... +4.9Tweedy, BrowneGlbVal d 28.43 -.13 +5.5U.S. Global InvestorGlbRes b 6.16 +.03 +4.4 GoldPrcMtls b 6.93 +.05 +11.4USAACrnrstnMod 14.97 ... +4.2 GrInc 25.78 -.21 +11.0 GvtSec 9.56 +.01 +.5 HiInc d 8.09 -.01 +4.5 CGMFoc 54.66 -.74 +9.6CausewayIntlValInstl d 16.90 -.02 +6.0ClearBridgeLgCpGrI 47.88 -.04 +15.2ClipperClipper 123.02 -.88 +13.4ColumbiaLgCpValA m 14.52 -.12 +9.6DFAEMktCorEqI 24.09 -.01 +11.2 EMktSCInstl 24.55 -.01 +12.0 EmMktsInstl 31.79 -.01 +11.1 EmMktsValInstl 32.51 -.05 +11.9 FvYrGlbFIIns 10.80 ... +1.3 GlbEqInstl 23.71 -.10 +10.6 GlbRlEsttSec 10.43 +.01 +3.3 IntlCorEqIns 14.60 ... +9. 7 IntlRlEsttScIns 5.17 +.01 +4.4 IntlSmCoInstl 21.58 -.01 +13.1 IntlSmCpValIns 22.89 ... +11.5 IntlValInstl 20.36 ... +7.5 OneYearFIInstl 10.26 ... +.7 RlEsttSecInstl 32.79 +.05 +2.6 ShTrmExQtyI 10.70 +.01 +1.3 TAUSCorEq2Instl 18.59 -.12 +11.0 USCorEq1Instl 23.49 -.14 +11.8 USCorEqIIInstl 22.09 -.15 +10.9 USLgCo 21.39 -.12 +12.5 USLgCpValInstl 39.55 -.34 +11.6 USMicroCpInstl 22.52 -.12 +10.8 USSmCpInstl 36.51 -.24 +9.9 USSmCpValInstl 38.18 -.27 +8.4 USTrgtedValIns 25.07 -.22 +9.0DavisNYVentureA m 35.05 -.19 +12.7Delaware InvStrategicIncA m 8.18 ... +1.7 ValInstl 21.75 -.12 +9.8DeutscheCorEqA m 28.16 -.14 +11.9 CorEqS 28.46 -.14 +12.2 GNMAS 13.43 +.02 +.7Dodge & CoxBal 108.37 -.43 +9.1 GlbStk 14.10 -.07 +10.0 Inc 13.62 +.01 +2.6 IntlStk 47.06 -.15 +5.9 Stk 209.11 -1.37 +12.5DoubleLineCorFII 10.81 +.02 +2.4 TtlRetBdI 10.48 +.01 +2.1 TtlRetBdN b 10.47 +.01 +1.9DreyfusMidCpIdxInvs 37.86 -.21 +10.2 MnBd 11.53 +.01 +2.4 NYTxExBd 14.55 ... +2.3 OppcSmCpInv 37.62 -.36 +12.5 ShrtTrmIncD 10.20 ... +.5Eaton VanceAtlntCptSMIDCI 34.87 -.18 +15.0 DivBldrA m 14.77 -.06 +10.2 FltngRtInstl 9.06 +.02 +4.4EdgewoodGrInstl 33.07 +.09 +19.4FMICommonStk 27.02 -.13 +8.4 LgCp 21.89 -.10 +10.2FPACptl 34.42 -.16 +.5 Crescent d 35.43 -.18 +6.8FederatedHiIncBdA f 7.42 -.01 +4.6 InsHYBdIns d 9.80 -.01 +5.3 IntlSmMidCoA m 40.99 -.04 +9.2 KaufmannA m 6.32 +.01 +14.0 StratValDivIns 5.78 -.03 +8.8 TtlRetBdInstl 10.66 +.01 +2.2 3-yr Name NAV Chg %RtnMutual Funds 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/ E DIV 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/ E DIVStocks of Local Interest AV Homes Inc AVHI 14.65 6 20.50 17.70 -.20 -1.1 t s s +6.3 +10.2 5 ... Allegiant Travel Co ALGT 111.54 0 180.20 174.95 -4.65 -2.6 s s s +13.1 +15.0 15 2.80 ArcBest Corp ARCB 16.95 8 39.70 34.30 -.50 -1.4 t s t -4.1 +28.4 15 0.32 Bank of America BAC 22.07 0 33.05 32.14 -.22 -0.7 t s s +8.9 +29.6 21 0.48 Capital One Fncl COF 76.05 7 106.50 97.20 -1.62 -1.6 t t t -2.4 +9.4 28 1.60 Carnival Corp CCL 57.09 7 72.70 66.96 -.61 -0.9 t t s +0.9 +21.3 18 1.80 Chicos FAS CHS 6.96 3 14.60 8.87 +.10 +1.1 s t s +0.6 -33.7 12 0.33 Cracker Barrel CBRL 141.75 6 179.12 160.83 -3.26 -2.0 t t s +1.2 +8.5 19 4.80 Disney DIS 96.20 4 116.10 103.90 +.17 +0.2 t t t -3.4 -5.5 15 1.68f Eaton Corp plc ETN 69.82 6 89.85 80.09 -1.19 -1.5 t t s +1.4 +15.1 18 2.64f Fortune Brds Hm&Sec FBHS 59.11 2 73.62 61.70 -.87 -1.4 t t t -9.8 +5.3 21 0.80f Harris Corp HRS 106.18 0 161.04 157.58 -.52 -0.3 t s s +11.2 +44.7 28 2.28 iShs U.S. Pfd PFF 36.52 4 39.28 37.62 +.02 +0.1 s s t -1.2 +4.7 q 2.13a KC Southern KSU 81.54 8 114.85 106.69 -2.89 -2.6 t s s +1.4 +26.9 20 1.44f Lennar Corp A LEN 49.34 5 72.17 59.90 -.66 -1.1 s t t -5.3 +19.3 16 0.16 McClatchy Co MNI 5.75 5 12.99 9.09 +.01 +0.1 t s s +1.8 -15.3 dd ... NextEra Ener gy NEE 127.09 0 159.64 158.01 +3.34 +2.2 s s s +1.2 +21.7 24 4.44f Office Depot ODP 2.27 1 6.26 2.45 -.01 -0.4 t t t -30.8 -44.6 6 0.10 PGT Inc PGTI 10.00 0 19.60 19.00 +.10 +0.5 t s s +12.8 +78.3 24 ... Pembina Pipeline PBA 30.17 3 36.99 31.67 -.17 -0.5 t t t -12.5 +4.3 24 1.50 Raymond James Fncl RJF 71.35 9 99.26 95.82 -1.43 -1.5 t s s +7.6 +24.1 20 0.88f Reliance Steel Alu RS 68.46 9 95.97 91.16 -2.13 -2.3 t s s +6.3 +17.1 20 2.00f Ryder R 62.52 5 90.26 74.96 -1.18 -1.5 t t t -10.9 +3.8 18 2.08f St Joe Co JOE 16.45 0 19.90 19.60 +.05 +0.3 s s s +8.6 +16.0 59 ... Sally Beauty Hld SBH 14.05 5 21.36 17.07 -.34 -2.0 t t t -9.0 -15.9 11 ... Simon Property Gp SPG 150.15 4 176.17 158.49 +1.02 +0.6 s s t -7.7 -2.3 21 7.80f Stein Mart SMRT 0.48 2 3.09 .77 -.06 -7.2 t s t -33.6 -66.0 dd 0.30 Suntrust Bks STI 51.96 9 73.37 71.06 -1.21 -1.7 t s s +10.0 +25.5 18 1.60 Superior Uniform SGC 16.76 0 28.85 27.65 +.58 +2.1 t s s +3.5 +61.2 25 0.38 Tech Data TECD 81.42 3 111.10 88.60 -.04 ... t t t -9.6 -6.0 23 ... Wendys Co WEN 13.03 9 17.66 16.99 -.01 -0.1 t s s +3.5 +30.5 18 0.34f World Fuel Svcs INT 20.64 2 40.16 23.87 +.26 +1.1 s t t -15.2 -34.8 11 0.24WASHINGTON „ President Donald Trump has chosen Larry Kudlow to be his top economic aide, elevating the in”uence of a long-time “xture on the CNBC business news network who previously served in the Reagan administration and has emerged as a leading evangelist for tax cuts and a smaller government. Kudlow told The Associated Press on Wednesday that he has accepted the offer, saying the U.S. economy is poised to take off after Trump signed $1.5 trillion worth of tax cuts into law. The economy is starting to roar and were going to get more of that,Ž he said. Kudlow will join an administration in the middle of a tumultuous remodeling as a wave of White House staffers and top of“cials have departed in recent weeks. Trump on Tuesday dumped via Twitter his secretary of state, former Exxon Mobil CEO Rex Tillerson. The famously pinstripe-suited Kudlow would succeed Gary Cohn, a former Goldman Sachs executive who is leaving the post in a dispute over Trumps decision to impose tariffs on imported steel and aluminum. With Trumps tax cuts already being implemented, Kudlow would be advising a president who appears increasingly determined to tax foreign imports „ a policy that Kudlow personally opposes. Kudlow said that he is in accordŽ with Trumps agenda and that his team at the White House would help implement the policies set by the president. Trump has promised to reduce the trade imbalance with China and rewrite the North American Free Trade Agreement with Canada and Mexico. Kudlow declined to say what advice he would give the president on trade issues, saying, instead that Trump is a very good negotiator.Ž Kudlow, 70, has informally advised the Trump administration in the past and he has spoken with the president at some length in recent days,Ž so that he is ready to hit the ground running.Ž Friends and colleagues say Kudlow possesses two critical attributes prized by the president: He is a bluntly spoken debater and is resolutely loyal. Hes a very sensitive man and a very logical man, which is exactly what Trump needs,Ž said Arthur Laffer, a well-known economist and longtime friend of Kudlow. The two men and their wives used to celebrate New Years Eve together outside San Diego where Laffer lived at the time. In the Reagan administration, Kudlow worked in the White House budget of“ce, and Laffer served on an economic policy advisory board. Both built their economic visions around the notion that tax cuts are critical for maximizing economic growth, a principle at the heart of the $1.5 trillion tax reduction Trump signed into law late last year. In 1987, Kudlow moved to Wall Street and, though he never completed a masters program in economics and policy at Princeton University, served as chief economist at Bear Stearns. He left that position in the early 1990s to treat an addiction to alcohol and drugs, after which Kudlow worked at Laffers research and consulting “rm. Kudlow soon settled comfortably into the world of political and economic punditry, working at the conservative National Review magazine and ultimately becoming a host of CNBC shows beginning in 2001. He has remained a contributor to CNBC and a colleague and friend for many at the network. Indeed, among the “rst to report on Kudlows possible move to the White House was Jim Cramer, the stock market guru and his former co-host on Kudlow & Cramer.Ž It was on CNBC that Kudlow gained a high-pro“le platform for explaining, defending and „ at times „ faulting Trumps economic agenda. Kudlow channeled his push for lower taxes into a 2016 book he co-wrote and in which he argued that President John F. Kennedys tax cuts had boosted economic growth. The book, JFK and the Reagan Revolution,Ž asserted that Reagans 1980s tax cuts followed the same template. When Trumps own tax cuts ran into resistance over the higher budget de“cits that would result, Kudlow downplayed the risks of debt. He argued on CNBC that Reagan ran even higher de“cits to “nance tax cuts and military spending „ a formula that Kudlow contends helped accelerate growth.Trump picks camera-proven Kudlow as top economic aideBy JOSH BOAK and KEN THOMASAP WRITERS KUDLOW DETROIT „ General Motors, Fiat Chrysler, Volkswagen and Mercedes all knew of problems with dangerous exploding Takata air bag in”ators years before issuing recalls, according to three class actions “led Wednesday with the federal court in Miami. The lawsuits cite company documents obtained through previous legal actions against other automakers over faulty Takata in”ators. The plaintiffs allege that automakers were informed of in”ator defects during tests but delayed taking action. Allegations against GM are among the most serious. Takata documents showed that GM employees expressed concerns about in”ators rupturing as early as 2003. Takata uses the chemical ammonium nitrate to create small explosions to in”ate air bags. But the chemical can deteriorate when exposed to high temperatures and airborne moisture. That causes it to explode with too much force, blowing apart a metal canister and hurling shrapnel. At least 22 people have died worldwide and more than 180 have been hurt. The problem touched off the largest series of automotive recalls in U.S. history, with 19 automakers having to recall up to 69 million in”ators in 42 million vehicles. The problem brought a criminal conviction and “ne against Takata and forced the Japanese company into bankruptcy protection. GM said Wednesday that it has no reports of its Takata in”ators exploding while in use due to ammonium nitrate problems. Fiat Chrysler declined comment, saying it had not been served with the lawsuit. Messages were left Wednesday seeking comment from VW and Mercedes. The lawsuits, which consolidate individual claims that were “led previously, allege that owners paid higher prices for their vehicles than they would have if the defect had been disclosed. They allege that manufacturers picked Takata to supply in”ators because the cost was less than other air bag makers who used different, less volatile chemicals as propellants. According to the lawsuits, manufacturers had employees who questioned the quality and performance of Takatas in”ators well before any vehicles were recalled. These auto manufacturers were well aware of the public safety risks posed by Takatas airbags long ago, and still waited years to disclose them to the public and take action,Ž Peter Prieto, lead counsel for the plaintiffs, said in a statement. The lawsuits are an important step forward in holding them accountable.Ž In an April 2003 communication with Takata, GM was concerned about ballistic variability,Ž which is a tendency for the air bags to either underin”ate or explode when deployed, the lawsuit against GM said. A GM engineer raised concerns about inadequate testing, moisture control and the inability of Takata to meet GM speci“cations after a 2003 visit to Takatas factory in Moses Lake, Washington, according to the lawsuit. In 2004, Takata employees met with GM of“cials about a tendency for the in”ators to shoot ”ames when they ruptured, and in March of 2006, Takata reported that in”ators tested for GM vehicles continued to show aggressive behavior,Ž including the escape of molten propellantŽ when they ruptured. A Takata employee admitted we cannot get good resultsŽ with the in”ator design, the lawsuit stated. Yet GM didnt issue any recalls until June of 2014 when it recalled 29,000 Chevrolet Cruze compact cars from the 2013 and 2014 model years, according to the lawsuit. That recall came after Takata reported three exploding in”ators in 2010. Defendants did nothing to meaningfully investigate the problem, notify the appropriate regulators or notify the class (car owners),Ž the lawsuit stated.Lawsuits accuse automakers of faulty air bags, recall delaysBy TOM KRISHERAP AUTO WRITER

PAGE 33

The Sun /Thursday, March 15, 2018 www.yoursun.com Page 5 DSW DSW Inc 21.30 -.40 DTE DTE 101.77 +.84 DRI Darden 94.21 -.27 DVA DaVita Inc 70.03 -.16 DXR Daxor 7.80 +2.80 DF DeanFoods 9.21 -.08 DE Deere 160.21 -1.11 DAL DeltaAir 56.15 -.44 DNR DenburyR 2.44 +.04 DERM Dermira 10.26 +.01 DB DeutschBk 15.70 -.09 DVN DevonE 32.62 -.11 DEO Diageo 135.72 +.51 DO DiamOffsh 15.18 +.20 DSX DianaShip 3.74 +.02 DKS DicksSptg 34.57 +1.69 DBD Diebold 17.15 -.30 DGII DigiIntl 10.65 -.1 0 DLR DigitalRlt 105.47 +.82 DDS Dillards 81.81 -1.22 SOXS DxSOXBr rs10.18 ... NUGT DxGBull rs 23.71 +.07 JNUG DrGMBll rs 13.38 ... SPXS DirSPBear s26.53 +.43 DUST DirDGlBr rs 27.15 -.12 TZA DxSCBear rs10.79 +.15 LABD DxBiotBear 2.91 +.03 TNA DrxSCBull s 75.61 -.99 SPXL DrxSPBull s 47.02 -.73 DFS Discover 76.46 -.87 DISCA DiscCmA 24.07 -.18 DISCK DiscCmC 22.25 -.20 DIS Disney 103.90 +.17 DG DollarGen 89.20 -.33 DL TR DollarTree 92.81 -1.61 D DomEngy 73.52 +.52 DPZ Dominos 226.66 +.81 UFS Domtar g 45.52 -.25 DCI Donaldson 45.23 -.14 DWDP DowDuPnt 68.99 -1.58 DPS DrPepSnap117.81 +.16 LEO DryStrt 7.71 +.03 DUC DufPUC 8.66 +.01 DUK DukeEngy 77.00 +.53 DRE DukeRlty 25.70 +.10 DYN Dynegy 13.15 -.13 ETFC E-Trade 57.16 +.17 EBAY eBay s 42.83 +.01 EOG EOG Rescs 99.89 -.16 EQT EQT Corp 52.45 -.21 EVEP EV Engy .20 -.39 ETN Eaton 80.09 -1.19 EOS EV EEq2 16.56 -.02 EXG EVTxMGlo 9.17 +.02 ECL Ecolab 136.31 -.52 EIX EdisonInt 63.81 +1.75 EW EdwLfSci s141.00 +.17 EGO EldorGld g 1.09 +.01 EA ElectArts 127.97 +1.40 LLY EliLilly 78.49 -.66 ELLI EllieMae 96.04 -.04 ESBK ElmiraSB 20.40 -.10 EMES EmergeES 6.93 -.19 EMR EmersonEl 70.74 -.49 ESRT EmpStRTr 17.10 +.11 EEP EnbrdgEPt 13.10 -.12 ENB Enbridge 33.09 +.20 ECA EnCana g 11.10 +.16 ENDP Endo Intl 7.0 5 +.04 ECYT Endocyte 10.38 -.44 ETE EgyTrEq s 15.16 -.18 ETP EngyTrfPt 17.72 -.19 ERF Enerpls g 10.90 -.06 ENLC EnLinkLLC 15.20 -.30 EBF Ennis Inc 20.10 -.25 ENPH Enphase 4.25 +.27 ESV ENSCO 4.78 -.03 ETR Entergy 77.50 +.41 EPD EntProdPt 25.63 -.40 EVHC EnvisnHl n 39.41 -3.31 ERIC Ericsson 6.78 +.03 ESNT Essent 40.92 -1.47 ETSY Etsy n 28.37 +.45 ES EversrceE 57.19 +.51 EVTC Evertec 17.20 -.25 EVLV EvineLive 1.09 -.16 EXAS ExactSci h 52.76 +.21 EXEL Exelixis 24.87 +.07 EXC Exelon 37.83 +.39 EXPE Expedia 113.28 +3.75 EXPR Express 7.39 -.01 ESRX ExpScripts 76.70 -.30 XOM ExxonMbl 73.60 -.93 FG FGL Hldg n 10.49 +.01 FNB FNBCp PA 14.36 -.33 FB Facebook 184.19 +2.31 SFUN FangHldg 4.80 +.31FAST Fastenal 57.37 -.39 FDX FedExCp 246.91 -3.86 FRT FedRlty 117.94 +.13 FNHC FedNatHld 16.09 -.41 RACE Ferrari n 122.25 -.85 FGP Ferrellgs 3.45 -.10 FCAU FiatChrys 20.98 -.15 FNF FidlNatFn 38.56 -.36 FDUS FidusInvst 13.04 -.13 FITB FifthThird 33.62 -.44 FNSR Finisar 20.10 +.17 FEYE FireEye 17.45 -.17 FDC FstData n 15.99 +.39 FHN FstHorizon 19.79 -.17 FSLR FstSolar 69.52 +.37 FE FirstEngy 33.42 +.43 FIT Fitbit n 5.31 -.08 FLC FlrtyTotR 19.99 -.06 FLEX Flex Ltd 18.39 -.41 FLO FlowrsFds 21.33 +.12 FLR Fluor 57.50 -.33 FL FootLockr 43.26 -.60 F FordM 11.0 2 +.24 FBHS FBHmSec 61.70 -.87 FOSL Fossil Grp 11.80 -.78 BEN FrankRes 38.86 -.56 FCX FrptMcM 18.66 +.18 FTR Frontr rs 7.91 +.08 G-H-IGGP GGP Inc 21.69 +.26 GWPH GW Pharm122.64 +.65 GDV GabDvInc 22.91 -.23 GGT GabMultT 9.50 +.04 GUT GabUtil 6.85 +.04 GME GameStop 15.46 -.15 GLPI Gam&Lsr n 33.85 +.25 GPS Gap 32.42 -.25 GRMN Garmin 60.26 -.38 GAM GAInv 34.89 -.29 GD GenDynam221.69 -1.66 GE GenElec 14.27 -.16 GIS GenMills 51.81 -.18 GM GenMotors 37.69 -.32 GEL GenesisEn 20.64 -.66 GNTX Gentex 23.31 -.16 GPC GenuPrt 90.38 -1.35 GNW Genworth 2.9 1 -.05 GGB Gerdau 4.85 -.09 GERN GeronCp 3.14 +.16 GILD GileadSci 81.10 -.62 GSK GlaxoSKln 37.11 -.02 GSAT Globalstar .78 -.05 GMED GlobusMed 51.55 +.06 GDDY GoDaddy n 63.34 +.77 GFI GoldFLtd 3.76 -.09 GG Goldcrp g 13.44 +.13 GS GoldmanS 264.43 -4.10 GT Goodyear 28.04 -.31 GPRO GoPro 5.61 -.02 GOV GovPrpIT 13.69 -.08 GRA vjGrace 66.40 -.29 GPK GraphPkg 15.43 -.19 GXP GtPlainEn 30.36 +.22 GEF Greif A 54.13 -.37 GRIF Griffin 37.25 +.98 GRPN Groupon 4.55 -.08 GSH GuangRy 32.39 -.32 GPOR GulfportE 10.61 -.18 HEES H&E Eqp 40.78 -1.12 HCP HCP Inc 22.95 -.05 HDS HD Supply 38.01 -.08 HPQ HP Inc 23.48 -.14 HSBC HSBC 48.73 -.31 HAIN HainCels lf 35.16 -.19 HAL Hallibrtn 46.24 +.14 HBI Hanesbds s 19.38 -.39 THG HanoverIns118.46 +.34 HOG HarleyD 43.46 -1.39 HLIT Harmonic 3.70 -.05 HMY HarmonyG 2.14 -.06 HSC Harsco 20.45 -.30 HIG HartfdF n 53.87 -.44 HE HawaiiEl 33.65 -.03 HCSG HlthCSvc 44.67 -.33 HL HeclaM 3.97 -.07 HMNY HeliMAn h 3.94 -.07 HLX HelixEn 6.05 -.48 HRTX HernTher h 22.20 -1.85 HSY Hershey 101.68 -.12 HTZ HertzGl 20.11 -.56 HES Hess 48.57 +.17 HPE HP Ent n 18.85 -.03 HTH HilltopH 24.95 -.34 HGV HilGrVa n 47.00 +1.20 HIMX HimaxTch 7.39 +.16 HFC HollyFront 46.27 +.13 HD HomeDp 177.41 -.94 HMC Honda 34.60 -.01 HON HonwllIntl 150.42 -1.08 HRL Hormel s 33.72 -.31 HPT HospPT 25.23 +.11 HST HostHotls 18.92 +.22 HNP HuanPwr 26.50 +.53 HUBB Hubbell 126.33 +.79 HUM Humana 270.50 +.52 HBAN HuntBncsh 16.05 -.24 HII HuntgtnIng 255.51 -3.16 HUN Huntsmn 31.48 -1.08 IAG IAMGld g 4.91 -.02 IBN ICICI Bk 9.40 +.02 IDXX IdexxLab s 203.58 -.95 ING ING 17.42 -.10 IAU iShGold 12.72 -.01 EWZ iShBrazil 45.70 -.07 EWC iShCanada 27.86 +.09 EZU iShEMU 44.01 +.13 EWG iShGe rm 32.55 +.15 EWH iSh HK 26.01 -.06 EWY iSh SKor 76.41 +.62 EWW iShMexico 51.60 -.26 SLV iShSilver 15.61 ... DVY iShSelDiv 96.92 -.44 FXI iShChinaLC 48.71 +.28 IVV iSCorSP500277.34-1.43 AGG iShUSAgBd106.75 +.18 EEM iShEMkts 49.50 +.08LQD iShiBoxIG 116.51 +.26 TLT iSh20 yrT 120.24 +1.05 IEF iSh7-10yTB102.53 +.20 EFA iS Eafe 70.56 +.17 HYG iShiBxHYB 85.56 -.10 IBB iShNsdBio s113.78 -.14 INDA iShIndia bt 34.70 -.04 IWM iShR2K 157.71 -.75 HDV iShCorHiDv 87.28 -.60 PFF iShUSPfd 37.62 +.02 IYR iShREst 76.05 +.06 IJR iShCrSPS s 79.47 -.38 IEFA iShCorEafe 66.66 +.19 ICHR IchorHld n 27.17 -1.71 IDA Idacorp 83.61 +.63 ITW ITW 169.34 -.59 IMGN ImunoGn 11.58 -.32 IMMU Imunmd 16.20 -.74 INCY Incyte 92.26 -2.37 IBCP IndBkMI 24.05 -.20 INFY Infosys 18.38 -.01 IR IngerRd 88.32 +.08 INGR Ingredion 132.34 -.96 INTC Intel 51.86 +.08 NTLA In tellia n 28.81 -4.41 ICPT InterceptP 66.11 -.19 ICE IntcntlExc s 74.31 -.51 IBM IBM 158.12 -1.20 IGT IntlGmeT n 30.74 +.82 IP IntPap 54.75 -.25 IPG Interpublic 23.44 ... INTX Intersectns 2.03 +.02 ISRG IntSurg s 440.77 +.55 IVZ Invesco 33.27 -.84 IONS IonisPhm 53.57 -1.48 EWJ iShJapan rs 60.84 +.26 EWT iSTaiwn rs 38.49 -.02 IEMG iShCorEM 59.69 +.16 ITUB ItauUnibH 15.79 -.25 J-K-LJD JD.com 44.09 -.23 JPM JPMorgCh 114.95 -1.30 JEC JacobsEng 59.78 -.33 JAGX JaguarHlth .21 -.03 JAKK JkksPac 2.20 -.20 JBLU JetBlue 22.34 -.01 JNJ JohnJn 132.32 -2.03 JCI JohnContl n 37.22 -1.66 JNPR JnprNtwk 26.20 -.21 KAR KAR Auct 55.75 -.16 KBH KB Home 28.93 -1.00 KKR KKR 22.12 -.30 KLAC KLA Tnc 120.44 -.04 KSU KC Southn 106.69 -2.89 K Kellogg 69.00 -.64 KERX KeryxBio 4.72 ... KEY Keycorp 20.92 -.44 KEYS Keysight 53.58 -.29 KMB KimbClk 111.08 -1.88 KIM Kimco 14.59 -.09 KMI KindMorg 16.42 -.08 KGC Kinross g 3.65 +.06 KSS Kohls 62.25 -1.86 KOS KosmosEn 6.07 ... KHC KraftHnz n 66.58 -.79 KTOS KratosDef 11.00 -.40 KR Kroger s 23.44 -.57 KLIC Kulicke 25.57 +.12 LB L Brands 41.30 -.60 LLL L-3 Tch 203.87 -2.65 LTC LTC Prp 39.13 +.09 LRCX LamResrch222.64 -1.33 LW LambWst n 56.08 -.39 LSTR Landstar 110.70 -1.00 LPI LaredoP et 8.50 -.03 LVS LVSands 73.90 +.04 LHO LaSalleH 25.79 +.02 LEG LeggPlat 47.41 +.75 LC LendingClb 3.78 -.02 LEN LennarA 59.90 -.66 LUK LeucNatl 24.30 ... USA LbtyASE 6.35 -.01 QRTEALibQVC A 27.50 -.15 LPT LibtProp 40.06 -.15 LECO LincElec 92.39 -1.39 LYG LloydBkg 3.80 ... LMT LockhdM 331.68 -1.78 L Loews 50.96 -.28 LOW Lowes 86.38 +.24 M-N-0MTB M&T Bk 190.31 -2.74 MBI MBIA 8.55 -.10 MDC MDC 28.71 -.99 MDU MDU Res 27.40 +.35 MFA MFA Fncl 7.64 +.01 MTG MGIC Inv 12.78 -.54 MGM MGM Rsts 35.69 -.10 MPLX MPLX LP 34.71 -.65 MVC MVC Cap 10.09 +.10 MIC Macquarie 39.20 -.68 M Macys 29.23 -.21 MGA Magna g s 53.28 +.13 MNGA MagneG rs 1.03 +.09 MNK Mallinckdt 15.91 -.07 MFC Manulife g 18.66 +.05 MRO MarathnO 14.87 +.05 MARA MaraPat rs 1.78 -.19 MPC MarathPt s 69.36 +.12 MAR MAR 141.43 -.32 MMLP MartinMid 14.00 +.25 MRVL MarvellTch 23.40 +.46 MA MasterCrd 180.12 -.89 MTCH Match n 46.79 +1.36 MAT Mattel 14.18 -.29 MXIM MaximIntg 62.01 -.18 MKC McCorm 110.56 -.18 MDR McDrmInt 7.77 +.11 MCD McDnlds 158.24 +.02 MCK McKesson 155.44 -2.25 MPW MedProp 12.91 -.04 MCC MedleyCap 4.19 -.03 MDT Medtrnic 82.30 -1.17 MRK Merck 54.80 -.09 MCY MercGn 46.67 +.45 MDP Meredith 54.95 -1. 20 MTOR Meritor 22.57 -.40 MET MetLife 46.91 -.19 MCHP Microchp 97.25 -.78 MU MicronT 59.78 +.35 MSCC MicroSemi 66.24 -.21 MSFT Microsoft 93.85 -.56 MVIS Microvisn 1.29 +.09 MIDD Middleby 131.03 -2.10 MSEX MdsxWatr 35.70 -.40 HIE MHowHiInc 12.06 -.01 MITL MitelNet g 9.20 +.51 MTU MitsuUFJ 6.83 -.03 TAP MolsCoorB 81.10 +.64 MOMO Momo 37.27 +.45 MDLZ Mondelez 43.88 -.16 MON Monsanto 123.15 -.44 MNST MonstrBv s 58.73 +.04 MOG/AMoog A 85.59 -2.14 MS MorgStan 56.99 -1.04 MOS Mosaic 27.10 -.51 MSI MotrlaSolu 108.95 +.25 MUR MurphO 25.69 +.04 MYL Mylan NV 42.02 -.33 NCR NCR Corp 34.97 -.45 NRG NRG Egy 30.20 +.20 NYLD NRG Yld C 17.10 +.30 DCM NTT DOCO 25.85 +.14 NXPI NXP Semi 122.30 -.33 NBR Nabors 7.11 -.01 NFG NatFuGas 50.72 +.36 NGG NatGrid 54.87 +.14 NHI NtHlthInv 68.49 +.21 NOV NOilVarco 37.39 +.08 NPK NatPresto 96.20 +.40 NKT R NektarTh 104.51 +1.35 NEOG Neogen s 63.82 +.16 NVCN Neovasc g .13 -.01 NFLX Netflix s 321.55 +5.67 NGD NwGold g 2.38 -.07 NJR NJ Rscs s 39.55 +.13 NEWM NewMedia 17.44 +.29 EDU NewOriEd 91.81 +.46 NYCB NY CmtyB 14.16 -.22 NYMT NYMtgTr 6.06 +.01 NWL NewellRub 28.43 -.17 NFX NewfldExp 23.54 +.04 NEM NewmtM 38.19 -.03 NEE NextEraEn 158.01 +3.34 NI NiSource s 23.31 +.17 NKE NikeB s 66.20 +.03 NE NobleCorp 4.17 -.07 N BL NobleEngy 29.70 -.48 NOK NokiaCp 5.82 -.04 NAT NordicAm 2.18 -.08 NSC NorflkSo 136.64 -5.74 NOC NorthropG 340.10 -4.23 NWBI NwstBcsh 17.00 -.17 NWN NwstNG 56.10 ... NVS Novartis 82.24 -.02 NVAX Novavax 2.09 -.06 NVO NovoNord 50.29 -.04NUS NuSkin 73.24 -1.09 NUE Nucor 66.00 -1.53 NTNX Nutanix n 54.66 +1.62 NAD NuvDivA 13.08 +.02 NUW Nv AMT-Fr 15.87 -.05 JPC NvPfdInco 9.86 -.03 BXMX NuvEqtP 13.54 +.03 NVDA Nvidi a 248.74 +1.03 NXTM NxStageMd 24.05 +.06 OGE OGE Engy 31.79 +.27 OCSL OaktrSpL 4.38 -.03 OCSI OaktStInco 7.80 +.04 OAS OasisPet 8.29 +.06 OXY OcciPet 64.04 -.16 OCFC OceanFst 27.51 -.30 OCLR Oclaro 10.16 +.12 ODP OfficeDpt 2.45 -.01 ONB OldNBcp 17.85 -.25 ORI OldRepub 20.91 -.41 OLN Olin 31.54 -1.24 OHI OmegaHlt 27.32 +.02 ON OnSmcnd 25.74 -.28 OKE ONEOK 57.16 -.60 OPK OpkoHlth 3.35 +.04 ORCL Oracle 52.32 -.26 ORBK Orbotch 59.18 -.23 ONVO Organovo 1.07 -.10 SEED OriginAg 1.36 +.54 OFIX Orthofix 59.24 -.60 OSK OshkoshCp 78.58 -.79 OTTR OtterTail 42.50 +.25 OSTK Overstk 48.50 -3.60 OMI OwensMin 16.70 -.20 P-Q-RPBF PBF Engy 30.95 +.32 PCG PG&E Cp 44.17 -.93 PNC PNC 158.09 -2.40 PNM PNM Res 36.55 +.40 PKX POSCO 79.74 -1.75 PPG PPG s 115.04 -1.03 PPL PPL Corp 27.93 +.17 PCAR Paccar 66.35 -1.03 PANW PaloAltNet 188.45 +.21 P Pandora 5.25 +.25 PK ParkHot n 27.04 ... PKD ParkDrl .79 -.02 PH ParkerHan 179.46 -2.40 PDCO Patterson 24.74 +.05 PAYX Paychex 65.89 -.83 PYPL PayPal n 83.31 +3.11 PBA Pembina g 31.67 -.17 PGH Pength E g .66 +.00 PENN PnnNtGm 27.08 +.13 PNNT PennantPk 7.11 -.04 JCP Penney 3.05 -.23 PAG Penske 46.93 +.02 PNR Pentair 70.64 +.67 PBCT PeopUtdF 19.82 -.23 PEP PepsiCo 112.61 -.99 PKI PerkElm 77.09 -.99 PRGO Perrigo 85.78 -.73 PETQ PetIQ n 25.00 +2.19 PBR/A PetrbrsA 13.71 +.12 PBR Petrobras 14.48 +.04 PFE Pfizer 36.35 -.40 PM PhilipMor 105.61 -1.63 PHG PhilipsNV 38.91 +.07 PSX Phillips66 94.21 -.34 PFN PimIncStr2 10. 45 +.04 PNW PinWst 76.78 +.36 PXD PioNtrl 169.04 -.52 PBI PitnyBw 12.54 -.13 PAA PlainsAAP 22.75 -.46 PAH PlatfmSpc 10.58 -.18 PLUG PlugPowr h 1.94 -.03 PII Polaris 118.87 -1.87 POL PolyOne 43.58 -.81 BKLN PS SrLoan 23.18 -.02 QQQ PwShs QQQ171.68 -.03 PX Praxair 157.54 -2.83 PFG PrinFncl 62.05 -.63 PRA ProAssur 49.80 -.45 SSO ProUltSP s 114.86 -1.23 TQQQ PrUltPQ s 179.10 -.61 UVXY PUVixST rs 15.45 +.48 UCO PrUCrud e rs24.25 +.17 SVXY ProShtVx s 12.62 -.12 PG ProctGam 79.00 -.72 PGR ProgsvCp 61.40 +1.39 SH ProShSP rs 29.19 +.15 SDS PrUShSP rs 38.10 +.37 DXD PrUShDow 8.45 +.18 QID PUShtQQQ 10.81 +.03 SQQQ PShtQQQ rs15.37 +.03 SDOW PrUShD3 rs 18.45 +.52 TBT ProUShL20 37.32 -.59 SPXU PUShtSPX 10.07 +.16 PSEC ProspctCap 6.51 -.02 PLX Protalix .58 -.06 PTI Proteos n 6.55 +.18 PRU Prudentl 108.05 -1.55 PEG PSEG 48.45 +1.06 PSA Pub Strg 194.61 -2.79 PHM PulteGrp 29.55 -.89 PSTG PureStrg n 21.13 +.22 PMM PMMI 7.04 ... QEP QEP Res 9.40 -.03 QCOM Qualcom 60.12 +.42 QD Qudian n 14.20 -1.03 DGX QstDiag 104.96 -.03 RAS RAIT Fin .44 +.05 RFIL RF Inds 4.75 +1.30 RSPP RSP Perm 40.26 -.96 RDN RadianGrp 18.91 -1.08 RL RLauren 107.78 +.46 RRC RangeRs 15.04 -.55 RAVN RavenInds 37.50 -.85 RYN Rayonier 35.29 -.20 RTN Raytheon 208.31 -2.31 O RltyInco 51.39 .06 RWT RedwdTr 15.49 +.22 REGN Regenrn 341.42 +3.67 RF RegionsFn 19.40 -.31 RS RelStlAl 91.16 -2.13 RGEN Replgn 36.41 +.38 RSO ResCap rs 9.52 +.54 QSR RestBrnds 58.10 +1.13 ROIC RetailOpp 17.73 +.02 RIO RioTinto 52.20 +.16 RAD RiteAid 1.63 -.08ROK RockwlAut 183.41 -2.01 COL RockColl 135.74 -.30 ROG Rogers 137.30 +.21 ROP Roper 279.85 -1.81 ROST RossStrs s 77.18 +.18 RDC Rowan 12.11 +.28 RY RoyalBk g 78.41 -.05 RC L RylCarb 125.63 -.32 RDS/B RoyDShllB 63.07 -.52 RDS/A RoyDShllA 62.20 -.45 S-T-USTBA S&T Bcp 41.86 -.52 SCG SCANA 39.42 +.42 SLG SLGreen 98.71 +.22 SLM SLM Cp 11.09 -.29 SM SM Energy 17.90 -.38 DIA SpdrDJIA 247.88 -2.34 GLD SpdrGold 125.70 -.08 FEZ SpdrEuro50 40.87 +.12 SPY S&P500ETF275.30-1.42 XBI SpdrBiot s 95.52 -.42 XHB SpdrHome 41.68 -.49 KBE SpdrS&PBk 50.44 -.70 CWB SpdrBarcCv 53.21 ... JNK SpdrLehHY 35.90 -.04 KRE SpdrS&P RB63.53 -.94 XRT SpdrRetl s 44.93 -.26 XOP SpdrOGEx 34.53 -.13 XME SpdrMetM 36.36 -.69 SRCI SRC Eng 9.32 +.12 STM STMicro 24.07 +.15 SBR SabnR 41.55 -.69 SABR SabreCorp 22.05 -.18 SAIA Saia Inc 76.20 -.15 JOE StJoe 19.60 +.05 CRM Salesforce 127.99 +1.26 SBH SallyBty 17.07 -.34 SJT SJuanB 8.90 +.02 SN SanchezEn 3.05 -.11 SNY Sanofi 40.45 +.05 SLB Schlmbrg 66.43 -.71 SCHW Schwab 55.94 -.74 STNG ScorpioTk 2.25 +.05 SDRL SeadrillLtd .25 -.01 STX SeagateT 59.93 +.25 SHLD Sears Hldgs 2.42 -.13 SSW Seaspan 6.27 +.74 BIOC Biocept rs .36 +.03 BCRX Biocryst 5.39 +.06 BIIB Biogen 285.72 +2.48 BPMX BioPhrmX .30 -.02 BKH BlkHillsCp 52.00 +.40 BKI BlKnight n 48.95 -.05 BB BlackBerry 12.80 +.19 HAWK BlkhwkNet 44.70 -.05 BME BlkHlthSci 35.93 -.08 MUA BlkMuniast 13.60 -.02 BX Blackstone 33.98 -.28 HRB BlockHR 26.62 -.57 APRN BlueAprn n 2.16 +.01 BUFF BlueBPet n 39.86 ... BA Boeing 330.26 -8.41BKNG BookingHl 2188.90+18.90BWA BorgWarn 50.59 -.24 SAM BostBeer 181.80 +1.80 BSX BostonSci 28.01 -.42 BYD BoydGm 33.86 +.50 BWB BridgBcs n 12.62 ... BGG BrigStrat 22.59 ... EAT Brinker 37.62 -.12 BMY BrMySq 66.63 -.05 BTI BritATob s 58.76 +.52 BRX BrixmorP 15.35 -.19 AVGO BroadcLtd 260.59 -.63 BKD Brookdale 7.36 +.01 BIP BrkfInfra s 40.87 +.08 BC Brunswick 60.77 -.43 BPL Buckeye 44.76 -.81 CA CA Inc 35.84 -.43 CBL C BL Asc 4.37 -.35 CBS CBS B 51.27 -.63 CF CF Inds s 40.31 -.07 CMS CMS Eng 43.32 +.36 CNHI CNH Indl 13.31 +.02 CNX CNX Resc 15.54 -.71 CSRA CSRA n 40.67 +.09 CSX CSX 56.83 -.65 CVRR CVR Rfng 13.15 +.05 CVS CVS Health 67.05 -1.20 CYS CYS Invest 6.77 +.04 COG CabotO&G 25.57 -.07 CZR CaesarsEnt 12.65 +.20 CALM Cal-Maine 44.65 +.20 CHY CalaCvHi 11.84 -.03 CAMP CalAmp 23.96 +.21 CWT CalifWtr 37.10 -.50 CPE CallonPet 11. 66 ... CLMT CalumetSp 7.80 -.03 CPT CamdenPT 83.93 +.81 CPB CampSp 44.20 +.26 CWH CampWrl n 40.37 +3.78 CM CIBC g 91.20 +.25 CNI CdnNR gs 74.63 +.31 CNQ CdnNRs gs 29.92 -.04 COF CapOne 97.20 -1.62 CSU CapSenL 12.40 -.02 CMO CapsteadM 8.81 -.02 CPST CpstnTur rs .96 -.03 CAH CardnlHlth 72.04 -.23 KMX CarMax 62.80 +.18 CCL Carnival 66.96 -.61 CRS CarpTech 50.29 -1.67 CRZO Carrizo 15.56 +.21 CTT CatchMTim 12.60 -1.01 C AT Caterpillar 152.54 -1.15 FUN CedarF 64.90 +.64 CELG Celgene 91.61 +.05 CX Cemex 7.21 -.12 CVE CenovusE 8.06 +.02 CNC Centene s 103.56 +1.89 CNP CenterPnt 27.05 -.26 CENX CentAl 20.45 -1.13 CTL CntryLink 17.33 -.37 CERN Cerner 62.04 -1.01 CMCM CheetahM 12.70 -1.67 CHFC ChemFinl 57.42 -1.07 CC Chemours n49.68 -.30 CHK ChesEng 3.03 -.09 CVX Chevron 115.13 -1.33 CBI ChicB&I 18.54 +.31 CHS Chicos 8.87 +.10 HTHT Chin aLodg132.12-15.23 ZNH ChinaSoAir 64.69 -.95 CMG Chipotle 319.66 -7.14 CHD ChurchDwt s49.84 -.90 CIEN CienaCorp 26.94 -.55 CI Cigna 166.88 +2.49 CINF CinnFin 74.05 -1.03 CRUS Cirrus 43.35 -1.17 CSCO Cisco 45.28 +.12 UWT CgpVelLCrd 25.25 +.31 DWT CgpVelICrd 12.52 -.15 C Citigroup 73.47 -1.44 CFG CitizFincl 45.13 -.60 CTXS CitrixSy s 95.26 -.34 CLNE CleanEngy 1.44 -.05 CCO ClearChan 4.90 -.10 CLF ClevCliffs 7.15 -.14 CLX Clorox 128.57 -2.62 KO CocaCola 43.78 -.40 CDE Coeur 8.35 -.07 RQI CohStQIR 11.83 +.02 PSF CohStSelPf 26.53 -.31 CL ColgPalm 69.99 -.88 CLNS ColNrthS n 6.01 +.06CMCSAComcast s 36.02 -.41CMA Comerica 97.72 -1.38 CYH CmtyHlt 4.43 -.06 CTG CmpTask 7.96 -.04 CMTL Comtech 29.88 -.58 CAG ConAgra 37.46 -.57 CTWS ConnWtrSv 52.57 +.38 COP ConocoPhil 53.96 ... CNSL ConsolCom 12.16 +.33 ED ConEd 75.97 +.48 STZ Constell A 227.39 -.55 CLR ContlRescs 52.72 +.92 CTB CooperTire 30.20 -.55 CVRS Corindus n 1.65 +.29 CSOD CorOnDem 45.66 +1.12 GLW Corning 29.54 -.30 OFC CorpOffP 26.10 -.18 COST Costco 184.63 -2.83 COTY Coty 18.97 -.23 CUZ CousPrp 8.58 +.02 TVIX CSVixSh rs 7.53 +.28 CEQP CrestEq rs 27.05 -.15 CROX Crocs 14.19 -.12 CCI CrwnCstle 112.08 +.42 CCK CrownHold 51.02 -.32 CTRP Ctrip.com s 48.73 -.05 CMI Cummins 159.61 -.74 CRIS C uris .81 -.02 CYBE CybrOpt 18.25 -.10 CY CypSemi 18.46 +.13 D-E-FDCT DCT IndlTr 57.84 +.40 DDR DDR Corp 7.15 -.17 DNP DNP Selct 10.29 +.06 DHI DR Horton 44.39 -.37 A-B-CAES AES Corp 10.70 +.03 AFL AFLAC 90.21 -.54 AGNC AGNC Inv 18.80 +.01 AKS AK Steel 4.86 -.33 T AT&T Inc 37.03 -.36 ABT AbbottLab 62.86 -.34 ABBV AbbVie 118.94 -.81 ANF AberFitc 22.05 -.10 AXDX AccelrDiag 25.90 +.50 ARAY Accuray 5.65 -.05 ATVI ActivsBliz 74.22 -1.71 ADNT Adient n 60.30 -.83 ADBE AdobeSy 218.44 -1.32 AEIS AdvEnId 70.00 -.25 AMD AMD 11.36 -.28 ACM Aecom 36.36 -.04 A VAV AeroViron 47.87 +.22 A ET Ae tna 176.62 -.82 GNMX AeviGeno 2.04 +.09 A Agilent 69.92 -.76 AYR Aircastle 20.42 +.50 AKER AkersBios .68 -.01 ALK AlaskaAir 65.67 -3.12 ALSK AlaskCom 2.11 +.01 ALB Albemarle 100.33 -2.46 AA Alcoa Cp 46.57 -2.02 ALXN Alexion lf 122.68 +1.60 BABA Alibaba 192.56 +4.15 ATI AllegTch 27.55 -.50 AGN Allergan 167.06 +3.87 ALE Allete 69.19 +.51 ARLP AllnceRes 17.65 -.15 A B AlliBern 26.35 -.40 LNT AlliantEg s 39.54 +.24 A LSN AllisonTrn 38.04 -.52 ALL Allstate 96.41 ... ALLY AllyFincl 27.85 -.72 ALNY AlnylamP 141.83 -2.33GOOG Alphabet C1149.49+11.32 GOOGLAlphabet A 1148.89 +8.98AOD AlpTotDiv 9.39 -.05 RIGS AlpRivStInc 24.62 -.09 AMLP AlpAlerMLP 10.26 -.17 AABA Altaba 77.20 +1.23 MO Altria 63.82 -1.61 AMZN Amazon 1591.00 +2.82 AMBA Ambarella 54.14 +1.03 ABEV Ambev 7.39 +.11 AEE Ameren 54.63 +.54 ATAX AFMulti 6.30 +.10 AMX AMovilL 19.33 -.02 AAL AmAirlines 55.28 -.95 AXL AmAxle 14.77 -.67 AEO AEagleOut 19.60 +.13 AEP AEP 66.59 +.55 AXP AmExp 94.53 -.84 AIG AmIntlGrp 54.93 -.69 AWR AmStsWtr 53.00 -.02 AMT AmTower 146.46 +.21 AWK AmWtrWks 81.20 +.45 APU Amerigas 42.29 +.09 AMP Ameriprise 157.01 -1.90 ABC AmeriBrgn 98.58 -2.02 AME Ametek 78.20 -.18 AMGN Amgen 190.57 +.82 FOLD AmicusTh 15.17 +.01 A PH Amphenol 91.37 -1.14 A PC Anadarko 58.92 +.37 A N DV Andeavor 99.43 +.86 AU AnglogldA 9.33 -.04 BUD ABInBev 113.50 -1.20 NLY Annaly 10.53 -.04 AR AnteroRes 20.85 +.03 ANTM Anthem 229.03 -1.19 ANTH AntherP rs .46 -.02 ANH Anworth 4.89 +.06 APA Apache 35.65 +.19 ARI ApolloCRE 18.55 -.06 AINV ApolloInv 5.55 +.05 AAPL Apple Inc 178.44 -1.53 AMAT ApldMatl 60.23 +.54 AAOI ApldOptoel 29.12 -.39 W TR AquaAm 33.71 +.10 A RCB ArcBest 34.30 -.50RKDA ArcadB rsn 47.99+36.32MT ArcelorM rs 32.53 +.03 ADM ArchDan 43.77 -.47 ARNC Arconic 24.06 -.89 ARCC AresCap 15.58 -.05 ARES AresMgmt 21.90 +.05 ARGS ArgosThr rs 1.27 -.07 ANET AristaNetw 298.50 +8.82 ARRY ArrayBio 17.59 +.08 ARW ArrowEl 80.66 -.70 ASH Ashland 71.17 -.51 AZN AstraZen s 33.84 +.02 HOME AtHomGr n 29.33 -.70 ATO ATMOS 81.34 +.32 ATOS AtossGen rs .59 +.01 A DP AutoData 116.10 -1.29 A VYA AvayaHl n 21.97 +.21 A VY AveryD 114.83 -1.08 CAR AvisBudg 48.49 +.12 AVA Avista 50.41 +.11 AVP Avon 2.79 +.02 AYTU AytuBioSc n .43 +.02 BGS B&G Foods 27.85 +1.05 BTG B2gold g 2.86 -.03 BBT BB&T Cp 54.62 -.76 BCE BCE g 43.47 -.15 BGCP BGC Ptrs 13.84 -.22 BBL BHPBil plc 40.31 +.44 BP BP PLC 38.87 -.68 BPT BP Pru 22.70 +.30 BW B&W Ent n 4.51 -1.75 BIDU Baidu 259.35 +1.00 BHGE BakHuGE n 30.60 +.25 BCPC Balchem 81.42 -.95 BLL BallCorp s 40.94 -.68 BLDP Balla rdPw 3.19 -.04 BBVA BcBilVArg 8.12 -.08 BBD BcoBrad s 11.85 -.03 SAN BcoSantSA 6.62 -.11 BAC BkofAm 32.14 -.22 BMO BkMont g 75.96 +.35 BK BkNYMel 54.87 -1.09 BNS BkNova g 63.24 +.57 BZUN Baozun n 46.18 -.28 BCS Barclay 11.65 -.11 VXX B iPVxST rs 41.53 +.88 BKS BarnesNob 4.80 +.05 ABX BarrickG 12.32 +.14 XYZ BasicEnS .45 ... BAX Baxter s 67.28 -.81 BZH BeazerHm 16.40 -.46 BDX BectDck 223.52 -.33 BBBY BedBath 22.33 -.17 BMS Bemis 45.70 -.22 BRK/B BerkH B 206.99 -2.14 BBY BestBuy 69.90 -1.62 BIG BigLots 46.34 -1.13Tkr Name Last Chg Money & Markets 2,400 2,500 2,600 2,700 2,800 2,900 SM ONDJF 2,640 2,740 2,840 S&P 500Close: 2,749.48 Change: -15.83 (-0.6%) 10 DAYS 6,000 6,400 6,800 7,200 7,600 SM ONDJF 7,080 7,360 7,640 Nasdaq compositeClose: 7,496.81 Change: -14.20 (-0.2%) 10 DAYSAdvanced 1197 Declined 1673 New Highs 53 New Lows 86 Vol. (in mil.) 3,377 Pvs. Volume 3,290 2,086 2,430 1107 1727 69 35 NYSE NASDDOW 25130.12 24668.83 24758.12 -248.91 -1.00% t t s +0.16% DOW Trans. 10799.56 10556.92 10573.48 -184.90 -1.72% s s s -0.37% DOW Util. 687.25 679.48 684.72 +7.10 +1.05% s s t -5.34% NYSE Comp. 12892.90 12743.90 12762.66 -69.09 -0.54% s s s -0.36% NASDAQ 7544.89 7473.90 7496.81 -14.20 -0.19% s s s +8.60% S&P 500 2777.11 2744.38 2749.48 -15.83 -0.57% s s s +2.84% S&P 400 1947.78 1926.01 1929.28 -11.19 -0.58% s s s +1.51% Russell 2000 1598.33 1582.64 1584.31 -7.74 -0.49% s s s +3.18% Toronto TSX 15712.60 15619.73 15653.61 +6.47 +0.04% s s t -3.43%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note fell to 2.82 percent Wednesday. Yields affect interest rates on mortgages and other loans.NET 1YR TREASURIES LAST PVS CHG AGO 4.50 4.25 3.75 1.38 1.13 .63 PRIME RATE FED FUNDS 3-month T-bill 1.75 1.70 +0.05 .75 6-month T-bill 1.93 1.88 +0.05 .92 52-wk T-bill 2.03 2.02 +0.01 1.04 2-year T-note 2.28 2.27 +0.01 1.38 5-year T-note 2.61 2.63 -0.02 2.13 7-year T-note 2.75 2.78 -0.03 2.42 10-year T-note 2.82 2.84 -0.02 2.60 30-year T-bond 3.06 3.10 -0.04 3.18 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.87 1.88 -0.01 1.76 Barclays USAggregate 3.16 3.17 -0.01 2.79 Barclays US Corp 3.78 3.78 ... 3.50 Barclays US High Yield 6.17 6.15 +0.02 6.05 Moodys AAA Corp Idx 3.86 3.87 -0.01 4.13 10-Yr. TIPS .73 0.69 +0.04 .61Commodities The price of U.S. crude rose Wednesday. Wholesale gasoline and heating oil also rose, while natural gas declined. Gold and silver fell. Copper rose.Crude Oil (bbl) 60.96 60.71 +0.41 +0.9 Ethanol (gal) 1.53 1.52 +0.33 +14.9 Heating Oil (gal) 1.89 1.87 +0.70 -9.1 Natural Gas (mm btu) 2.73 2.79 -1.97 -7.5 Unleaded Gas (gal) 1.92 1.89 +2.01 +7.0 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1324.40 1325.90 -0.11 +1.4 Silver (oz) 16.47 16.56 -0.56 -3.5 Platinum (oz) 961.50 967.30 -0.60 +2.9 Copper (lb) 3.14 3.12 +0.67 -4.3 Palladium (oz) 988.50 995.35 -0.69 -7.9 METALS CLOSEPVS %CHG %YTD Cattle (lb) 1.23 1.22 +0.90 ... Coffee (lb) 1.20 1.20 -0.42 -5.0 Corn (bu) 3.84 3.86 -0.32 +9.6 Cotton (lb) 0.83 0.83 +0.55 +6.1 Lumber (1,000 bd ft) 516.20 517.20 -0.19 +15.2 Orange Juice (lb) 1.39 1.38 +1.01 +2.5 Soybeans (bu) 10.36 10.41 -0.43 +8.9 Wheat ( bu ) 4.96 4.86 +2.11 +16.1 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3973 -.0001 -.01% 1.2161 Canadian Dollar 1.2942 -.0002 -.02% 1.3488 USD per Euro 1.2375 -.0022 -.18% 1.0611 Japanese Yen 106.25 -.36 -.34% 114.73 Mexican Peso 18.5770 -.0138 -.07% 19.7018 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.4344 -.0004 -.14% 3.6672 Norwegian Krone 7.7232 +.0003 +.23% 8.6214 South African Rand 11.7820 +.0002 +.24% 13.1518 Swedish Krona 8.1 699 +.0006 +.49% 8.9655 Swiss Franc .9448 -.0007 -.07% 1.0099 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.2683 -.0030 -.24% 1.3219 Chinese Yuan 6.3175 -.0026 -.04% 6.9144 Hong Kong Dollar 7.8410 +.0003 +.00% 7.7675 Indian Rupee 64.893 +.105 +.16% 65.768 Singapore Dollar 1.3090 -.0018 -.14% 1.4156 South Korean Won 1064.96 -.97 -.09% 1149.81 Taiwan Dollar 29.21 -.03 -.10% 30.96 ASIA/PACIFICForeign Exchange The dollar rose Wednesday versus the euro and British pound, but declined against the yen. The U.S. currency also lost ground to the Swiss franc, Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO SRE SempraEn 112.86 +2.16 SNH SenHous 16.08 -.03 SHW Sherwin 409.02 -4.75 SFL ShipFin 14.75 -.10 SBGL SibanyeG 3.98 -.04 SIG SignetJwlrs38.22 -9.69 SPG SimonProp158.49 +1.02 SIRI SiriusXM 6.48 -.05 SWKS SkywksSol 111.94 -.06 SJM Smucker 130.85 -.68 SNAP SnapInc A n17.85 +.34 SNA SnapOn 152.21 +.27 SODA SodaStrm 89.83 +1.42 SLRC SolarCap 20.79 -.12 SON SonocoP 48.67 -.41 SNE SonyCp 50.95 +.88 SOR SourcC 41.19 -.37 SJI SoJerInd s 27.89 +.11 SO SouthnCo 44.05 +.46 LUV SwstAirl 59.62 -.71 SWN SwstnEngy 4.43 -.09 SPEX Spherix rs 1.70 -.31 SRC SpiritRltC 7.99 +.03 S Sprint 5.27 -.02 SQ Square n 54.61 +2.78 XLB SP Matls 60.17 -.75 XLV SP HlthC 85.83 -.42 XLP SP CnSt 53.91 -.55 XLY SP Consum105.71 -.13 XLE SP Engy 67.54 -.40 XLF SPDR Fncl 28.94 -.33 XLI SP Inds 76.26 -.84 XLK SP Tech 69.86 -.06 XLRE SpdrRESel 31.28 +.06 XLU SP Uti l 50.23 +.51 SWK StanBlkDk 156.81 +.18 SGU StarGas 9.23 -.08 SBUX Starbucks s 58.83 -.22 STWD StarwdPT 21.32 +.03 STT StateStr 105.78 -1.55 STLD StlDynam 47.07 -.17 SYK Stryker 166.38 -.73 SPH SubPpne 23.72 -.10 SUI SunCmts 89.41 +.84 SNHY SunHydrl 54.74 -.15 SU Suncor g 32.54 -.03 RUN Sunrun n 7.65 +.38 STI SunTrst 71.06 -1.21 SYMC Symantec 27.37 +.03 SYF Synchrony 36.10 -.58 SNDX SyndaxP n 13.58 +3.00 SNV Synovu sFn 51.70 -.66 SYY Sysco 59.88 -.82 TMUS T-MobileUS 64.78 -.20 TAL TAL Educ s 38.71 +.71 TCP TC PpLn 48.85 -1.40 AMTD TD Ameritr 61.02 -.71 TJX TJX 81.88 -.42 TOPS TOP Shi rs .19 -.01 TSM TaiwSemi 45.15 +.16 TTWO TakeTwo 109.23 -4.26 TPR Tapestry 52.48 -.50 TGT Target 70.65 -.52 TCO Taubmn 57.77 +.15 TISI Team 16.90 -1.55 FTI Technip 30.13 -.21 TDOC Teladoc n 42.95 +.15 THC TenetHlth 24.42 +.26 TEN Tenneco 54.71 .74 TDC Teradata 42.45 +.15 TNH TerraNitro 83.83 +.01 TSLA Tesla Inc 326.63-15.21 TEVA TevaPhrm 18.57 -.75 TXN TexInst 109.97 -.62 TXRH TexRdhse 58.49 -.04 TGH Textainer 19.30 +.10 TXT Textron 59.09 +.19 TMO ThermoFis 213.46 -1.49 DDD 3D Sys 12.15 +.13 MMM 3M Co 234.29 -3.28 TIF Tiffany 101.02 -.27 TWX TimeWarn 96.40 +.24 TKR Timken 44.65 -1.05 TMK Torchmark 85.24 -1.14 TD TorDBk gs 58.50 +.17 TOT Total SA 58.21 + .55 TM Toyota 130.00 ... TSCO TractSupp 62.62 -.31 RIG Transocn 9.78 -.01 TRV Travelers 139.52 -1.17 TY TriContl 27.23 -.15 TYp TriCntl pf 51.04 ... TNET TriNetGrp 46.75 ... TRN Trinity 33.18 -.01 TRIP TripAdvis 44.05 +1.77 TROV Trovagne h .41 -.05 TBI TrueBlue 27.55 -.20TRST TrstNY 8.80 -.15 TUP Tuppwre 48.43 -2.14 TRQ TurqHillRs 3.26 ... FOXA 21stCFoxA 37.69 +.28 FOX 21stCFoxB 37.23 +.38 TWTR Twitter 36.60 +2.4 9 TWOU 2U 87.72 +3.00 UDR UDR 35.54 +.13 UGI UGI Corp 43.93 -.01 SLCA US Silica 26.39 -.18 UCTT UltraClean 20.90 +.11 UPL UltPetro n 4.43 -.58 UAA UndrArm s 16.08 -.48 UA UnAr C wi 14.02 -.56 UNF UniFirst 159.40 -1.25 UN UnilevNV 53.83 -.04 UNP UnionPac 134.83 -2.00 UNT Unit 19.72 -.26 UAL UtdContl 70.74 -1.86 UPS UPS B 108.76 -.57 URI UtdRentals184.82 -1.83 USB US Bancrp 53.27 -.88 UNG US NGas rs 22.82 -.42 USO US OilFd 12.28 +.0 4 X USSteel 38.38 -1.86 UTX UtdTech 129.58 -.57 UNH UtdhlthGp 225.38 -1.56 UNIT UnitGrp 17.03 +.09 UVV UnvslCp 50.10 -.55 UNM UnumGrp 49.51 -.81 UEC UraniumEn 1.36 +.02 V-W-X-Y-ZVEON VEON 2.68 -.02 VFC VF Corp 74.75 +1.28 VICI VICI Pr n 19.63 +.03 VALE Vale SA 13.04 +.14 VRX ValeantPh 16.95 +.87 VLO ValeroE 92.66 -.83 VLY VlyNBcp 12.98 -.13 GDX VanEGold 21.73 +.06 RSX VnEkRus 22.76 -.18 EMLC VanE EMBd19.44 +.05 SMH VnEkSemi 111.55 +.06 OIH VEckOilSvc 24.65 -.05 GDXJ VanE JrGld 31.84 +.01 VOO VangSP500252.97 -1.34 VNQ VangREIT 76.05 +.07 VIG VangDivAp103.77 -.94 VWO VangEmg 48.19 +.0 6 VGK VangEur 59.16 +.12 VEA VangFTSE 44.96 +.07 VVC Vectren 62.95 +1.98 VTR Ventas 49.68 -.67 VER Vereit 7.03 -.02 VRSN Verisign 123.01 +2.50 VZ VerizonCm 48.45 -.20 VIAB ViacomB 32.64 +.04 VVI ViadCorp 54.70 -.05 VIAV Viavi 10.15 -.17 VIPS Vipshop 18.11 +.46 V Visa s 122.58 -.62 VSH VishayInt 19.40 -.10 VST VistraEn n 20.29 -.17 VMW VMware 124.75 +.72 VOD Vodafone 28.74 +.10 VOYA VoyaFincl 54.00 -.15 VMC Vulc anM 120.43 -1.2 4 WDFC WD 40 132.30 +.50 WEC WEC Engy 61.30 +.50 WPC WP Carey 61.90 ... WPX WPX Engy 14.32 +.01 WDR WaddellR 18.87 -.95 WMT WalMart 87.67 -.63 WBA WalgBoots 68.55 -1.31 WPG WashPrGp 6.19 -.29 WRE WREIT 26.48 +.07 WM WsteMInc 86.41 -.25 WAT Waters 211.22 -.91 WFT WeathfIntl 2.73 +.02 WBS WebsterFn 56.77 -1.07 WTW WtWatch 64.42 -.98 WRI WeinRlt 27.91 +.08 WFC WellsFargo 56.63 -.93 WELL Welltower 53.53 -.2 3 WEN Wendys Co 16.99 -.01 WR WestarEn 50.34 +.43 WIA WAstInfSc 11.54 +.05 WDC WDigital 103.20 +.29 WU WstnUnion 20.31 -.06 WBK WestpacBk 23.47 +.01 WRK WestRck 66.20 -.81 WY Weyerhsr 35.24 -.31 WHR Whrlpl 160.12 -2.60 WLL WhitngPet rs30.89 +.49 WMB WmsCos 28.14 +.12 WPZ WillmsPtrs 36.87 -.20 WSM WmsSon 53.70 +.96 WIN Windstm rs 1.59 +.03 DON WT MCD s 34.76 -.17 WWD Woodward 73.81 -.59 WWE WldW Ent 37.34 +.10 W P Worldpay 84.41 -.6 2 WOR Worthgtn 44.81 -.73 WYNN Wynn 185.22 -.19 XL XL Grp 55.45 +.07 XEL XcelEngy 43.54 +.41 XRX Xerox rs 30.75 -.59 XLNX Xilinx 76.01 -.13 YRCW YRC Wwde 9.72 -.04 AUY Yamana g 2.65 +.03 YTEN Yld10Bio rs 2.97 +1.26 YORW YorkWater 30.25 -.25 YUM YumBrnds 82.27 -.08 ZAGG Zagg 12.65 -.10 ZAYO ZayoGrp 36.74 +.09 ZEN Zendesk 48.73 +2.69 ZBH ZimmerBio 116.24 -1.68 ZTS Zoetis 84.35 -.24 ZNGA Zynga 3.7 7 +.07 Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. The 52-week high and low figures date onl y from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. rt Right to buy security at a specified price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock has split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. M ost recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. P E Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months. Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source :Morningstar and the Associated Press.DOW 24,758.12 -248.91 NASDAQ 7,496.81 -14.20 S&P 500 2,749.48 -15.83 10-YR T-NOTE 2.82% -.02 30-YR T-BOND 3.06% -.04 CRUDE OIL $60.96 +.25 GOLD $1,324.40 -1.50 EURO $1.2375 -.0022q q q q q q q q q q p p q q q q STOCKS LISTING CHANGE REQUESTS WELCOME!The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. When requesting a stock, please include where you live so we can run the listing in the appropriate edition. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 34

Page 6 www.yoursun.com The Sun / Thursday, March 15, 2018 FROM PAGE ONE For sports on TV, please see page 2 of todays Sports section David Farber a history professor at the University of Kansas who has studied social change movements. Young people are that social media generation, and its easy to mobilize them in a way that it probably hadnt been even 10 years ago.Ž The coordinated protests Wednesday were organized by Empower, the youth wing of the Womens March, which brought thousands to Washington last year. In the nations capital, more than 2,000 high-school age protesters observed the 17 minutes of silence by sitting on the ground with their backs turned to the White House as a church bell tolled. The president was out of town. The protesters carried signs with messages such as Our Blood/Your HandsŽ and Never AgainŽ and chanted slogans against the NRA. In New York City, they chanted, Enough is enough!Ž In Salt Lake City, the signs read, Protect kids not guns,Ž Fear has no place in schoolŽ and Am I next?Ž Stoneman Douglas High senior David Hogg, who has emerged as one of the leading student activists, livestreamed the walkout at the tragedy-stricken school on his YouTube channel. He said the students could not be expected to remain in class when there was work to do to prevent gun violence. Every one of these individuals could have died that day. I could have died that day,Ž he said. At Aztec High School in a rural, gun-friendly part of New Mexico where many enjoy hunting and shooting, students aimed to avoid gun politics and opted for a ceremony honoring students killed in shootings „ including two who died in a December attack at Aztec. Our kids sit on both ends of the spectrum, and we have a diverse community when it comes to gun rights and gun control,Ž Principal Warman Hall said. About 10 students left Ohios West Liberty-Salem High School „ which witnessed a shooting last year „ despite a warning they could face detention or more serious discipline. Police in the Atlanta suburb of Marietta patrolled Kell High, where students were threatened with unspeci“ed consequences if they participated. Three students walked out anyway. The walkouts drew support from companies such as media conglomerate Viacom, which paused programming on MTV, BET and its other networks for 17 minutes during the walkouts.ENOUGHFROM PAGE 1 AP PHOTOStudents march their way up East Washington Ave. toward the state Capitol during a walkout to protest gun violence on Wednesday in Madison, Wisconsin. understood that what he was trying to “gure out was basic, even primal. He was asking and trying to address the very biggest questions we were trying to ask: the birth of the universe, black holes, the direction of time,Ž said University of Chicago cosmologist Michael Turner. I think that caught peoples attention.Ž And he did so in an impish way, showing humanity despite being in a wheelchair with ALS, the degenerative nerve disorder known in the U.S. as Lou Gehrigs disease. He ”ew in a zero-gravity plane. He made public bets with other scientists about the existence of black holes and radiation that emanates from them „ losing both bets and buying a subscription to Penthouse for one scientist and a baseball encyclopedia for the other. The “rst thing that catches you is the debilitating disease and his wheelchair,Ž Turner said. But then his mind and the joy that he took in scienceŽ dominated. And while the public may not have understood what he said, they got his quest for big ideas, Turner said. Andy Fabian, an astronomer at Hawkings University of Cambridge and president of the Royal Astronomical Society, said Hawking would start his laymans lectures on black holes with the joke: I assume you all have read A Brief History of Time and understood it.Ž It always got a big laugh. Youd “nd the average astronomer such as myself doesnt even try to follow the more esoteric theories that (Hawking) pursued the last 20 years,Ž Fabian said. Ive been to talks Hawking has given and cannot follow them myself.Ž Hawking, who was born 300 years to the day after Galileo died, was the Lucasian Professor of Mathematics at Cambridge University. It was the same post that Isaac Newton held. Both physicists and astrophysicists claimed him as their own. And much of Hawkings work was in the “eld of cosmology, a deep-thinking branch of astronomy that tries to explain the totality of the universe. Hawkings title is not relevant here; what matters is what his brain did,Ž said Neil deGrasse Tyson, director of New Yorks Hayden Planetarium. We claim him as an astrophysicist because his laboratory was the universe.Ž And Hawkings black hole work in the mid1970s made a crucial connection in physics. Until Hawking discovered radiation coming from black holes „ named Hawking radiationŽ after him „ the two giant theories in physics, Einsteins general relativity and quantum mechanics, often con”icted. Hawking was the “rst to show they connected, which Turner and others described as breakthrough at the time.HAWKINGFROM PAGE 1 Lamb has declared victory. Saccone, a 60-year-old Air Force veteran turned state lawmaker and college instructor, isnt conceding. Both men stayed out of sight Wednesday. Lamb, a Marine veteran, told supporters Tuesday night that voters had directed him to do your jobŽ in Washington. Mission accepted,Ž he said. From Saccone came words of de“ance: Its not over yet, were going to “ght all the way, all the way to the end, well never give up.Ž After the absentee vote count wrapped up Wednesday, Saccone gained 14 votes, trimming Lambs lead just a bit in a district that Trump won by about 20 percentage points in 2016. Regardless of the outcome, Lambs showing seemed certain to stoke anxiety among Republicans nationwide and renew enthusiasm among Democrats. Even before a winner was declared, Saccone was making plans to seek the nomination in a different district later this year. A state court has thrown out the states congressional map in a gerrymandering case. The current districts have been redrawn and the new ones will be in play in November. Neither Saccone nor Lamb lives in the new southwestern Pennsylvania district that leans solidly Republican without the Pittsburgh suburbs that helped Lamb. Pennsylvanias congressional primaries are May 15, and Saccones campaign of“cials say Saccone was now gathering nominating signatures in that new district. Under the new boundaries, Saccones home is in a Pittsburgh-based district that is heavily Democratic and home to longtime Democratic Rep. Mike Doyle. Lamb is expected to run in a new district west of Pittsburgh against Republican Rep. Keith Rothfus. That district was narrowly carried by Trump in 2016. It is far less friendly to Republicans than Rothfus existing district and is described by Republicans as a toss-up. Trump and his allies invested tremendous time and resources in keeping the seat in play Tuesday in Republican hands, mindful the contest could be used to measure Trumps lasting appeal among white, working-class voters and Democrats anti-Trump fervor. The White House scrambled to rally voters behind Saccone, who cast himself as the presidents wingman.Ž But he struggled at times to connect with the blue-collar coalition that fueled Trumps victory little more than a year ago. Trump campaigned for Saccone last weekend, urging voters not to be conned by this guy Lamb.ŽRECOUNTFROM PAGE 1

PAGE 35

The Sun /Thursday, March 15, 2018 www.yoursun.com Page 7 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I hope you can advise me on a current hearing issue. I'm a 63-year-old man, and I woke up one morning to total deafness in my left ear (my right ear was OK). I got in to see an ENT doctor immediately. He ran a hearing test, which veried my deafness, and started me on a regimen of steroids (prednisone). After two weeks, there was absolutely no change „ I still was 100 percent deaf in my left ear. He then gave me a steroid injection directly into my ear. Here I am a week later with no improvement whatsoever. I see him again in a few days, so what should I expect? Are my chances of regaining any hearing in that ear any good? „ A.L. ANSWER: This extremely disconcerting symptom is called "sudden sensorineural hearing loss." Nobody knows why it happens, but it occurs most often in people in their 40s and 50s (though it can happen at any age). Some proposed explanations have included viral infection and small strokes. About half of people notice suddenly going deaf, almost always in only one ear; the other half wake up with it. It is usually treated as you were, with oral steroids or injection. In one study, 61 percent of people treated with steroids recovered, while 32 percent who were not treated recovered. Unfortunately, those who, like you, have profound hearing loss are less likely to recover. You can ask your doctor about the type of hearing loss: If you have profound hearing loss only in low frequency, the chances for recovery are better. Only 5 percent of people with hearing loss across all frequencies got better, even if treated with injection. One new therapy is hyperbaric oxygen, whose eectiveness appears likely, especially if started within two weeks. Surgery is not eective, as the problem is in the nerve. However, it may be worthwhile to consider a cochlear implant or bone conduction implant if the hearing does not come back. DEAR DR. ROACH: I am a 77-year-old male in good health. I have been taking one 5-mg tab of nasteride daily for an enlarged prostate for about two years. This has successfully reduced my trips to urinate at night to about twice. About a year ago, I noticed that I was producing absolutely no semen. I am not bothered by this, because I am widowed, celibate and certainly do not have plans for more children. Is the lack of semen production normal for a man of my age, a side eect of the nasteride or possibly something else I should talk to my urologist about? „ C.M. ANSWER: Although semen and sperm production do decrease with age, nasteride is well-known to reduce semen production. The time course suggests that the nasteride is the culprit for you as well. Only about 5 percent of men will have such an extreme result as you did, however. If it is not bothering you, you do not need to change the medication. When you see your urologist, you may ask about getting your testosterone level checked, as that is another potential cause of this issue. Treating low testosterone may have additional benets. The booklet on the prostate gland discusses enlargement and associated subjects. Readers can obtain a copy by writing: Dr. Roach Book No. 1001 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order (no cash) for $4.75 U.S./$6 Can. with the recipient's printed name and address. Please allow four weeks for delivery.DEAR ABBY: I was working out of town in a position that paid a good salary. When my adult son proposed to his girlfriend, I told him I would try and give him $10,000 for the wedding. Well, things changed. I had to return home for good, and my salary was cut. When I told my son I wouldn't be able to give him $10,000, but could give him only $5,000 instead, he became very upset and said, "You promised that amount and we were counting on that money!" I feel a gift is a gift, and they should be happy with whatever I can manage. Please help. „ Salary Cut In Pennsylvania DEAR SALARY CUT: Your son's reaction was immature. He should understand that sometimes circumstances can change. If you haven't already explained why you need to cut back on the sum you planned to give him, do it now. How he reacts to your explanation will tell you whether you want to give him even $5,000. DEAR ABBY: I recently took a job working for someone I knew. He was a neighbor and attended my church for several years, but we were never more than acquaintances. After I began working there, I saw things going on with other girls in the oce that were very inappropriate. Then I stumbled across a sexual online chat he was having with one of them. As I scrolled through the feed, it became apparent they're having an aair. It made me so uncomfortable I quit working there. We still live in the same community. He has a beautiful, kind and very pregnant wife. Should I tell her? „ Uncomfortable In The West DEAR UNCOMFORTABLE: The kind and very pregnant wife does not need to be told that her husband is cheating with an employee at this juncture. After the baby is born, perhaps she should be told „ if she doesn't know already „ but NOT NOW. Dear Heloise: It's been reported that there is FORMALDEHYDE in paper towels. I put bacon between paper towels, and I cover food in the microwave with them. Am I doing anything harmful? „ Eileen S., Jamestown, Ohio Eileen, formaldehyde is a clear, pungent gas used in the manufacture of lots of household items. According to the Centers for Disease Control and Prevention (www.CDC.gov), paper products emit only a small (their emphasis) amount of formaldehyde. Exposure to formaldehyde can lead to irritated eyes, a scratchy throat and a rash, but this is unlikely to occur from the use of paper towels. Nail-care products, tobacco and manufactured wood give o larger amounts of formaldehyde. If you'd like more information about formaldehyde, you can call the CDC at 800-CDC-INFO (232-4636). „ HeloiseSudden total dea f ness in one ear has no obvious cause Son throws tantrum after wedding gift is cut in half The harm of formaldehydeHints from Heloise Dr. Roach Dear Abby

PAGE 36

Page 8 www.yoursun.com The Sun / Thursday, March 15, 2018 ARIES (March 21-April 19). The social scientists suggest that the most important (and telling) part of a conversation is the start of it. As the sign of beginnings, you get this intuitively and lead with the intention of making something positive happen. TAURUS (April 20-May 20). The less you own, the less you are owned. There was a time when these symbols meant much more to you; but now that they dont, the thing to do is to take the cash value. GEMINI (May 21-June 21). Youll be somewhat impervious to what others are reacting to. Its not that youre unfeeling; rather, you are protected by your broader point of view. Seeing the big picture minimizes the impact of circumstantial pettiness. CANCER (June 22-July 22). One would think that extremely valuable things would be constantly guarded against theft, loss or damage, and yet its not always so. This is no time to take for granted what you hold dear. LEO (July 23-Aug. 22). Todays success secret is a no-brainer. Youll seek out and study those who live the way you want to live. Furthermore, though it wont happen overnight, eventually you will become one of them. VIRGO (Aug. 23-Sept. 22). Youll focus on whats good and ask the same of others. This will not be accomplished overtly, which would only be annoying. The positivity is an extension of how you are, your general personality and approach. LIBRA (Sept. 23-Oct. 23). Deep down, you know what you want. Press yourself! Its a good thing to gure out early in the day, because you could waste a lot of time with vague actions. Have the condence to be specic and direct. SCORPIO (Oct. 24-Nov. 21). On the surface theres not a lot of dierence between going with the ow and conforming like a chameleon. The dierence is on the inside. Dont fool yourself. Make strategic compromises „ external, not internal. SAGITTARIUS (Nov. 22-Dec. 21). Youre a helper. Also, youve the experience to easily solve many problems. However, refrain from giving advice or solutions until and unless you are asked. No one likes to be told what they should be doing. CAPRICORN (Dec. 22-Jan. 19). Should you avoid or embrace conict? Much depends on motive. If youre avoiding conict to be liked, the plan will backre. If youre avoiding it to be peaceful, the moral high ground will be your paradise. AQUARIUS (Jan. 20-Feb. 18). Many believers in angels and spirit guides suggest that these ethereal entities communicate with us through feelings. Today it will seem that your intuition, or some extra-sensory stimulus, is trying to tell you something. PISCES (Feb. 19-March 20). Whether it seems to be going very right or very wrong, youll be cool with it. These things have a way of stabilizing. The midpoint is called that for a reason. Everything settles there eventually. TODAYS BIRTHDAY (March 15). Youre not required to answer every call, show up to every invite or react to every situation. Over the next three months youll reinforce your power position and nudge out those who want to control your scene, then everything starts coming together in June „ nancially, romantically and domestically. Aries and Virgo adore you. Your lucky numbers are: 9, 30, 2, 19 and 44. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 37

The Sun /Thursday, March 15, 2018 www.yoursun.com Page 9 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 38

Page 10 www.yoursun.com The Sun / Thursday, March 15, 2018 For DirectionsOpen 7 Days 8am-9pmAll forms of payment accepted including EBT BonelessNew York Strip Steaks$4.99 lb. BonelessRib Eye Steaks$5.99 lb. FreshPork Spare Ribs$1.79 lb. FreshChicken Drumsticks$.79 lb. FreshWhole or Half Boneless Pork Loin$1.59 lb.Whole Boneless Beef Tenderloin$7.99 lb.Whole BonelessBeef Ribeyes$5.29 lb. FreshChicken Wings$1.99 lb. Fresh Bone-In Beef StandingRib Roast$4.99 lb. K&Js Homegrown Produce & Farmers Market863-491-0705 € 2228 NE Hwy 70 € Arcadia, Florida Prices good thru 3/21/18FreshFlorida Strawberrys $1.99 ea.Bone-In New YorkStrip Steaks $4.49 lb. Whole or Half Boneless BeefEye Round Roast $2.99 lb.Fresh 73% Ground Beef $1.99 lb.USDA Choice High River Angus Beef, Bottom Round Shoulder Roast $2.99 lb.Bone In BeefRibeye Steaks $4.99 lb.FreshPork Baby Back Ribs $2.99 lb.Fresh Bone-In SplitChicken Breast $1.29 lb.Fresh BonelessChicken Breast $1.79 lb.BonelessTop Sirloin Steaks$4.49 lb.FreshPork St. Louis Spare Ribs $2.59 lb.FreshPork Steaks $1.69 lb.USDA Choice BeefCube Steak $4.29 lb.FreshPork Picnic $1.19 lb.Boneless BeefSirloin Tip Steak $3.99 lb.Fresh FloridaSweet Corn$.39 ea.Whole bonelessNew York Strips $4.29 lb.BonelessBeef Chuck Roast $3.99 lb.FreshYellow, Orange or Red Bell Peppers $.79 ea.Bone In Center CutPork Chops $1.99 lb.BonelessBeef Sirloin Tip Roast$3.49 lb.FreshGreen Bell Peppers or Cucumbers $.59 ea.Rib Cut or Sirloin Cut Bone InPork Chops $1.59 lb.Fresh 10lb. bagChicken Leg Quarters $5.90 a bagFreshRed, Green or Black Seedless Grapes $1.99 lb.Bone In Boston ButtPork Roast $1.39 lb.Ground Round or Sirloin $2.99 lb.Hard SquashButternut, Acorn, Spaghetti $.99 lb.Fresh AssortedPork Chops $1.59 lb.Fresh 80/20Ground Chuck $2.89 lb.FreshGreen Cabbage$.39 lb.Boneless BeefLondon Broil or Top Round Roast $3.49 lb.Boneless Pork FingerRibs or Cube Steak $1.99 lb.Florida Yellow or ZucchiniSquash $1.39 lb.Bone In Pork Country StyleRibs $1.69 lb.Whole FreshFrying Chicken $1.19 lb.Fresh CaliforniaGreen Beans$.99 lb.T-Bones or Porter House Steaks $4.49 lb.Fresh 10 lb. Bag BonelessChicken Breast $14.99 ea.Boneless Center Cut Pork Chops $1.99 lb. Vine Ripe Tomatoes or Roma Tomatoes .99 lb.Fresh CornedBeef Brisket$2.99 lb. Spiral Cut Smoked Hams $1.39 lb.adno=720165

PAGE 39

Thursday, March 15, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsTOURNEY OVERVIEWWhat to watch for as March Madness begins. Page 4INDEX | Lottery 2 | Football 3 | College Basketball 4 | Scoreboard 5 | Baseball 6 By BRYAN LEVINESports WriterPORT CHARLOTTE „ Yonny Chirinos day couldnt have started much better. In the first inning, the right-hander needed just 10 pitches to strike out the side, while also getting five swings and misses in that span. I think thats been the best I was all spring,Ž Chirinos said. Pitch by pitch, I felt good and I had confidence throughout the game.Ž He allowed one run on one hit and a walk in the second inning, but kept up the strike out pace, recording a strike out for each of his first six outs. He finished his day allowing just the one run on three hits and a walk. He threw the ball really well,Ž Chirinos catcher Wilson Ramos said. I caught him last year in Triple-A when I was rehabbing, and today he impressed me a lot. He threw the ball better, he has better command and he had better movement with his sinker.Ž Chirinos is coming off two appearances where he allowed a combined five runs in three innings of work. Hes competing for one of the final bullpen spots as a long reliever.GOMEZ FITTING INPrior to the game, manager Kevin Cash raved about the way newly-acquired Carlos Gomez has been fitting in with the team. We probably havent talked about him enough, but he just might be the perfect mix for this club,Ž Cash said. He has super-high energy and a lot of positivity.ŽRAYS NOTEBOOKChirinos nets nice bounce-back startBy JOE REEDYAssociated PressTALLAHASSEE „ When Florida State junior Terance Mann calls home after games, the conversation with his mother is slightly different than for most college athletes. Sure, Daynia LaForce asks her son about his grades, whether he is eating right and the other normal parental inquiries. But Mann also gets a breakdown of his performance with his mother pointing out his strengths and weaknesses. Thats because LaForce is the womens basketball coach at Rhode Island. Shes good at balancing it,Ž Mann said. She knows when I need the coach and knows when I need the mom.Ž Despite being over 1,200 miles apart and having her own demands leading a Division I program, La-Force rarely misses Manns games and stays ready to give him an assessment. La-Force said she always starts off the conversation asking her son how hes doing before diving into the coaching conversations. He listens to me and understands my perspective. I see the sets and what is supposed to happen,Ž she said. When it is your son not making those plays it is kind of tough.Ž The talks have paid off for Mann. He has become one of the team leaders after three starters off last years squad left for the NBA. The 6-foot-6 guard was honorable mention All-Atlantic Coast Conference after leading the Seminoles in scoring and rebounding. He also helped Florida State to consecutive NCAA Tournament bids for the first time in six years. The ninth-seeded Seminoles (20-11) open tournament play on Friday against eighthseeded Missouri (20-12) in the West region in Nashville.COLLEGE BASKETBALL: Florida StateMann receives extra on-court guidanceAssociated PressORLANDO „ The future of Tiger Woods is filled with optimism because of the past. The next stop on his remarkable road to recovery from four years worth of back trouble is the Arnold Palmer Invitational, the tournament he has won a record eight times on a course that feels comfortable to him. There also is a short history of Woods winning at Bay Hill during various comebacks. When he was out nearly nine months recovering from reconstructive surgery, his first victory back was at Bay Hill when he made a 15-foot birdie for a oneshot victory over Sean OHair. After going more than two years without winning on the PGA Tour while trying to patch his personal life back together, Woods finally broke through at Bay Hill with a five-shot victory over Graeme McDowell.GOLF: Arnold Palmer InvitationalWoods looking to cap another comebackAP PHOTOTiger Woods responds to questions during a news conference at the Arnold Palmer Invitational at Bay Hill, Tuesday, in Orlando. AP FILE PHOTOFSUs Terance Mann pumps his fist in celebration after dishing off an assist to Trent Forrest for the score against Boston College. SUN PHOTO BY TOM ONEILLTampa Bay Rays starting pitcher Yonny Chirinos (64) faces the Pittsburgh Pirates Wednesday at LECOM Park in Bradenton. SEE RAYS, 6 By BARRY WILNERAssociated PressAll those promises worth millions upon millions to free agents turned into paydays Wednesday when the NFLs business year began. Of course, teams needed to clear salary cap space or rejigger their ledgers to make it work, and theyll still be doing so for months. While the likes of Drew Brees, Malcolm Butler and Andrew Norwell cashed in bigtime, having reached agreements in the past two days before everything became official, some value entered the marketplace.NFL: Free AgencyPromises turn into paydays as NFL business year begins SEE GOLF, 3 SEE NFL, 3 SEE FSU, 3AP FILE PHOTOStaff members for the NCAA place the names of the teams in the Sweet 16 on a bracket in the media work room before the start of practices, at the East Regional of the 2017 NCAA college basketball tournament in New York. Where theres a debate, theres a bracketBy TIM REYNOLDSAssociated PressMIAMI „ There is a bracket where even Gator haters not only can pick Florida, but probably will. Florida Evans, that is. Yes, the mom from Good TimesŽ is in the running for a title right now. You think brackets are just for basketball and that they only get filled out at this time of year, in the days leading up to the start of the NCAA Tournament? If so, think again. Of course, the NCAAs and the billions of dollars spent in bracket pools move the needle more than anything else. But these days, there are brackets for just about everything „ best presidents, best movies, best Aerosmith songs and so much more. Brackets, theyre just inherently fun,Ž said Joe Micik, who owns a site called Bracketyard. com Its enjoyable to do them because there are just so many variables to take into account. Once you do them, its fun to follow along, compare how you did with your friends, your family, your co-workers. When it comes to March Madness, I feel like doing your bracket is just part of the cultural experience of America.Ž Miciks site has brackets with topics ranging from RuPaul to Hells Kitchen to Mystery Science Theater 3000. And thats just a tiny percentage of whats out there to choose from. Theres a Hottest KennedysŽ bracket, where John F. Kennedy and John F. Kennedy Jr. may actually meet in the Elite Eight. Theres a Teen MoviesŽ bracket „ and whoever put it together should be embarrassed that Varsity BluesŽ was a 16 seed. Theres a best candy bracket, where candy corn probably gave peanut M&Ms a serious run in a potential 12-5 upset.COLLEGE BASKETBALL: NCAA TournamentBrackets everywhereSEE NCAA, 4

PAGE 40

Page 2 SP www.yoursun.com Thursday, March 15, 2018 / The SunFlorida Lottery www.flalottery.comPICK 2Mar. 14N .........................5-6 Mar. 14D ......................... 4-6 Mar. 13N .........................8-8 Mar. 13D .........................2-5 Mar. 12N .........................3-4 Mar. 12D .........................3-0 D-Day, N-NightPICK 3Mar. 14N ...................... 4-1-7 Mar. 14D ...................... 4-4-7 Mar. 13N ......................2-7-8 Mar. 13D ...................... 4-1-8 Mar. 12N ......................4-2-6 Mar. 12D ......................3-9-6 D-Day, N-NightPICK 4Mar. 14N ................... 9-0-2-0 Mar. 14D ...................8-6-1-5 Mar. 13N ....................0-0-9-0 Mar. 13D ...................0-6-2-0 Mar. 12N ................... 2-2-1-6 Mar. 12D ...................7-0-4-9 D-Day, N-NightPICK 5Mar. 14N ............... 0-0-2-3-0 Mar. 14D ............... 4-6-5-0-8 Mar. 13N ............... 3-9-2-4-9 Mar. 13D ............... 5-3-5-8-3 Mar. 12N ............... 4-3-8-1-4 Mar. 12D ...............5-5-9-2-3 D-Day, N-NightFANTASY 5Mar. 14 ......................... LATE Mar. 13 .........17-20-32-35-36 Mar. 12 ..........8-11-17-21-34 € € € PAYOFF FOR Mar. 12 2 5-digit winners $98,656.26 331 ...4-digit winners $96.00 9,965 .. 3-digit winners $8.50CASH FOR LIFEMar. 12 ..........5-29-35-36-49 Cash Ball .............................4 Mar. 8 ............6-34-36-44-55 Cash Ball .............................4 € € € PAYOFF FOR Mar. 12 0 ........ 5-of-5 CB $1,000/Day 0 ........... 5-of-5 $1,000/Week 2 .................4-of-5 CB $2,500 9 ..........................4-of-5 $500LUCKY MONEYMar. 13 ...............14-19-28-29 Lucky Ball ...........................5 Mar. 9 .................. 4-11-13-23 Lucky Ball ...........................4 € € € PAYOFF FOR Mar. 9 0 ..........4-of-4 LB $1,200,000 7 .....................4-of-4 $839.50 55 .............3-of-4 LB $234.00 876 ................... 3-of-4 $43.00LOTTOMar. 14 ....11-16-21-27-30-31 Mar. 10 ...... 7-15-18-30-47-51 Mar. 7 .......... 1-6-41-49-50-51 € € € PAYOFF FOR Mar. 14 1 6-digit winners $8 million 24 5-digit winners $3,660.00 1,259 4-digit winners $55.00POWERBALLMar. 14 ...........6-12-24-41-68 Powerball ........................... 9 Mar. 10 .........43-44-54-61-69 Powerball ......................... 22 € € € PAYOFF FOR Mar. 10 0 ....5 of 5 + PB $385 Million 1 .................5 of 5 $1 million 0 ............4 of 5 + PB $50,000 52 ........................4 of 5 $100 ESTIMATED JACKPOT $420 millionMEGA MILLIONSMar. 13 ........... 6-30-58-60-61 Mega Ball .........................17 Mar. 9 ............7-17-18-46-66 Mega Ball .........................22 € € € PAYOFF FOR Mar. 9 0 ... 5 of 5 + MB $290 Million 0 .................5 of 5 $1 Million 1 ...........4 of 5 + MB $10,000 23 ........................4 of 5 $500 ESTIMATED JACKPOT $318 million COLLEGE BASKETBALL Noon CBS „ NCAA Tournament, “ rst round, Rhode Island vs. Oklahoma 12:30 p.m. TruTv „ NCAA Tournament, “ rst round, Tennessee vs. Wright St. 1:30 p.m. TNT „ NCAA Tournament, “ rst round, Gonzaga vs. UNC-Greensboro 2:00 p.m. TBS „ NCAA Tournament, “ rst round, Kansas vs. Penn 2:30 p.m. CBS „ NCAA Tournament, “ rst round, Duke vs. Iona 3:10 p.m. TruTv „ NCAA Tournament, “ rst round, Miami vs. Loyola of Chicago 4:00 p.m. TNT „ NCAA Tournament, “ rst round, Ohio State vs. South Dakota State 4:20 p.m. TBS „ NCAA Tournament, “ rst round, Seton Hall vs. NC State 6:55 p.m. TNT „ NCAA Tournament, “ rst round, Villanova vs. Radford 7:10 p.m. CBS „ NCAA Tournament, “ rst round, Kentucky vs.Davidson 7:20 p.m. TBS „ NCAA Tournament, “ rst round, Houston vs. San Diego State 7:30 p.m. TruTv „ NCAA Tournament, “ rst round, Texas Tech vs. Stephen F. Austin 9:15 p.m. TNT „ NCAA Tournament, “ rst round, Virginia Tech vs. Alabama 9:30 p.m. CBS „ NCAA Tournament, “ rst round, Arizona vs. Buffalo 9:45 p.m. TBS „ NCAA Tournament, Michigan vs. Montana 10 p.m. TruTv „ NCAA Tournament, “ rst round, Florida vs. St. Bonaventure GOLF 2 p.m. GOLF „ PGA Tour, Arnold Palmer Invitational, “ rst round, at Orlando 6 p.m. GOLF „ LPGA Tour, Bank of Hope Founders Cup, “ rst round, at Phoenix, Ariz. MLB BASEBALL 1 p.m. MLB „ Spring training, Miami at N.Y. Mets 4 p.m. MLB „ Spring training, Kansas City at L.A. Dodgers NHL HOCKEY 7:30 p.m. NBCSN „ Pittsburgh at Montreal 10 p.m. NBCSN „ Detroit at Los Angeles PARALYMPIC GAMES 1 a.m. NBCSN „ PyeongChang 2018 Paralympic Games 2 p.m. NBCSN „ PyeongChang 2018 Paralympic Games SOCCER 2 p.m. FS1 „ UEFA Europa League, FC Zenit St. Petersburg vs. RB Leipzig 4 p.m. FS1 „ UEFA Europa League, Arsenal FC vs. AC Milan TENNIS 4 p.m. ESPN2 „ BNP Paribas Open, Mens and Womens quarter“ nals, at Indian Wells, Calif. 8 p.m. ESPN2 „ BNP Paribas Open, Mens and Womens quarter“ nals, at Indian Wells, Calif.SPORTS ON TV Associated PressDAYTON, Ohio „ Texas Southern got its first ever NCAA Tournament win, a 64-46 rout of North Carolina Central in a First Four game on Wednesday night. Damontrae Jefferson, a 5-foot-7 guard, scored 25 points and grabbed eight rebounds to lift No. 16 seed Texas Southern (16-19), which became the first team with a losing record to win a tournament game. The Tigers started the season 0-13 against a rough schedule and didnt win a game until Jan. 1. Now they move on face No. 1 seed Xavier on Friday. A historically black college in Houston, Texas Southern slipped into the First Four by getting hot and winning the Southwest Athletic College Tournament. The Tigers then were paired with Mid-Eastern Athletic Conference Tournament winner N.C. Central, another historically black school that was making its second straight appearance in Dayton for a play-in game with a completely new starting lineup. Both the conferences get an automatic bid every year but rarely have to play each other. N.C. Central (19-16) was led by Raasean Davis with 19 points, part of a starting five that included a pair of true freshmen guards and a walk-on. Texas Southern led by 10 at the half on Jeffersons 17 points. The sophomore, who along with Miamis Chris Lykes is the shortest player in the tournament, tied the score at 10 with a jumper, then fed an alley-oop pass to Trayvon Reed for a monster dunk and followed with a layup to cap an 8-0 run. The Tigers wouldnt relinquish the lead. The Eagles hurt themselves with terrible shooting, especially in the second half. They shot just 30.4 percent for the game „ including 0 for 14 from 3-point range.COLLEGE BASKETBALL: NCAA TournamentTexas Southern routs NC Central to advanceAssociated PressORLANDO „ A little redemption for the Orlando Magic was a big blow to the Milwaukee Bucks. Jonathon Simmons scored a career-high 35 points, D.J. Augustin added 32 and the Magic bounced back from an embarrassing defeat to beat the Bucks 126-117 on Wednesday night. Nikola Vucevic had 22 points, nine rebounds and nine assists for the Magic, who were routed 108-72 Tuesday night in San Antonio, their fifth straight loss. We were able to bounce back with some enthusiasm,Ž Simmons said. Giannis Antetokounmpo scored 38 points for Milwaukee, which has lost seven of 10 while battling for playoff positioning. Coach Joe Prunty, who described the Bucks effort as horrible,Ž didnt see much energy from his team on the defensive side of the floor. You dont have to look too far to see that they had three guys dominate the game for them offensively,Ž Prunty said. They hit every shot in our face. You cant give guys their shot. You have to get out, contest it, make them work to get their shots.Ž Simmons was 7 of 12 from 3-point range, Augustin hit 6 of 9, and the Magic set a franchise record at home with 18 3s in 34 attempts. (Tuesday night) was a tough game for us, but it happens to the best of us,Ž Augustin said. We put it behind us, went out there and shared the ball, helped each other out on defense and played with a lot more energy.Ž Augustin and Simmons combined for 20 points as the Magic closed out the first quarter on a 27-7 run to take a 16-point lead.NBA ROUNDUPSimmons powers Magic to win over BucksAP PHOTOTexas Southerns Donte Clark, right, drives against North Carolina Centrals Larry McKnight Jr. during the first half of Wednesdays NCAA Tournament game in Dayton, Ohio. AP PHOTOOrlando Magics Jonathon Simmons (17) moves the ball against the Milwaukee Bucks during the second half of an NBA basketball game, Wednesday, in Orlando. By BETH HARRISAssociated PressINDIAN WELLS, Calif. „ Simona Halep fought the wind and a pesky opponent to reach the semifinals of the BNP Paribas Open on Wednesday. The worlds topranked woman outlasted Petra Martic of Croatia 6-4, 6-7 (7), 6-3 and improved to 18-1 in matches this y ear. Winds gusting to 15 mph made shots tricky. Trailing 4-2 in the first set, Martic closed to 5-4 before Halep served it out. Martic controlled the second set, takin g a 5-2 lead before Halep forced the tiebreaker. The Romanian tied it 5-all before Martic won the final two points to force a third set. Halep rallied from a 2-1 deficit to tie it 3-all before winnin g the last three games. I was a little bit frustrated about the game today because the wind didnt give us the rhythm,Ž Halep said in an on-court interview. Thats ma y be wh y Im here because I refuse to lose.Ž Halep next plays the winner of a quarterfinal between No. 5 seed Karolina Pliskova of the Czech Republic and Naomi Osaka of J a p an. TENNIS: BNP Paribas OpenWorld No. 1 Halep advances to Indian Wells semi“ nalsAssociated PressTORONTO „ Mitch Marner scored the winner in the shootout to lift Toronto to a 6-5 victory over the Dallas Stars on Wednesday night, extending the Maple Leafs franchise-record home winning streak to 11 games. Marner beat Kari Lehtonen in the third round of the shootout, completing Torontos comebacks from 4-2 and 5-4 deficits in the third period. James van Riemsdyk had his third career hat trick, and Nazem Kadri and Patrick Marleau also scored in regulation for the Maple Leafs. Frederik Andersen allowed three goals on 20 shots before getting lifted just past the games midway point with an upper-body injury. Curtis McElhinney came on and stopped 13 shots „ including two big saves on Jamie Benn during a power play in overtime „ the rest of the way to help Toronto improve to 3-2-2 overall since star center Auston Matthews went down with a shoulder injury on Feb. 22. Tyler Bozak, who also scored in the shootout, and Marner each added two assists to keep the Maple Leafs perfect at home since losing to Colorado on Jan. 22. Tyler Seguin had a goal and two assists, Benn added a goal and an assist, and Radek Faska, Remi Elie and Brett Ritchie also scored in regulation for Dallas. Lehtonen made 26 stops through overtime.RANGERS 4, PENGUINS 3, OT: Mika Zibanejad scored the tying goal late in the third period and then got the winner 2:53 into overtime to rally the New York Rangers to a 4-3 victory over the Pittsburgh Penguins on Wednesday night. Chris Kreider had a goal and three assists for his “ rst career four-point night, and Jesper Fast also scored to help the Rangers get their second straight win after a three-game skid. Neal Pionk had three assists and Alexandar Georgiev, making his second consecutive start, “ nished with 37 saves. On the winner, snuck a wrist shot past Penguins goalie Casey DeSmith for his 100th career goal. Bryan Rust, Riley Sheahan and Carl Hagelin scored for the Penguins, who lost for just the “ fth time in their last 15 games (10-4-1). DeSmith, “ lling in for injured starter Matt Murray, stopped 29 shots in his ninth career start. NHL ROUNDUP Marner, Maple Leafs top Stars in shootout

PAGE 41

By BRETT MARTELAssociated PressNEW ORLEANS „ Saints quarterback Drew Brees says hes keeping long-term career goals to himself after signing a new two-year contract extension. Just take it one year at a time, but I do have a goal, I do have a vision,Ž Brees said on a conference call a day after agreeing to his new contract. Im not going to share it with you guys, sorry. I do have a goal and a vision for where my careers going to go and how long its going to last, but Im very, very focused on each year, one at a time.Ž Brees turned 39 last Jan. 15 and is entering his 18th NFL season „ one that holds promise for a rejuvenated franchise that returned to the playoffs from the first time in four seasons in 2017. From the moment last season ended, Brees openly stated that he didnt want to play anywhere other than New Orleans, but said his latest contract negotiation wasnt entirely devoid of stress as negotiations lingered until the day before he was due to become a free agent. Maybe just a little bit from the standpoint that youre trying to do something thats very fair for both sides,Ž said Brees, whose contract is worth up to $50 million, with $27 million guaranteed in the first year. Ive always tried to take a logical and reasonable approach to every contract, but I think especially now, you want to be able to look at the big picture and see how it affects the rest of the team and how you continue to build the team so that you can make a run at the ultimate goal.Ž Brees said other NFL teams did reach out to him during a very brief period when teams were permitted to begin contacting players with expiring contracts before free agency officially began on Wednesday afternoon. It was the first time he and his agent, Tom Condon, have been in position to field offers from other teams since Brees signed his first contract with the Saints „ a six-year, $60 million deal in 2006. It felt a little weird and again my mindset has always been that I will be playing for the Saints and Im going to retire a Saint,Ž Brees said. Its not like I was really taking any of them seriously, but just to hear the offers (from other teams) and feel the attention that was interesting.Ž The Saints narrowly missed advancing to the NFC title game this past season when they fell at Minnesota on a 61-yard Vikings touchdown as time expired. After three consecutive 7-9 seasons from 204-2016, the Saints returned to contention in large part because of considerable contributions from firstand second-year players such as cornerback Marshon Lattimore, The Associated Press defensive rookie of the year, and Alvin Kamara, the offensive rookie of the year. Certainly, you look at the potential that we have in our young players and you should feel excited if they continue to progress,Ž Brees said. His contract done, Brees can now go back to his typical offseason family life in southern California, where he keeps an offseason home, and his offseason training routine until the resumption of voluntary offseason workouts in New Orleans this spring. The same day Brees agreed to his new contract, the father of four was overseeing a practice as coach of a first-grade flag football team. Put in a little bit of no-huddle, a little bit of hurry-up offense,Ž Brees said. We have a package called Wildcat and a package called Volunteer and then a package called Quad. Im feeling pretty good about those no-huddle packages. ... That was kind of the highlight of my day yesterday „ after signing the contract.Ž The Sun / Thursday, March 15, 2018 www.yoursun.com SP Page 3GOLF: LPGAAP FILE PHOTONew Orleans Saints quarterback Drew Brees reacts with fans after a game against the San Diego Chargers, in San Diego. NFL: SaintsSaints QB Brees keeping career timelines to himself AP FILE PHOTOUnited States Michelle Wie waves to spectators on the first hole during her singles match against Europes Caroline Masson, of Germany, in the Solheim Cup in West Des Moines, Iowa. By JOHN NICHOLSONAssociated PressPHOENIX „ Michelle Wie is trying to have fun „ and stay healthy. My goal is to play the whole year and not to take an extended break during the season,Ž Wie said at the Bank of Hope Founders Cup. That would be my whole goal. Keep my organs in my body.Ž Organs? Yep, last August „ a week after helping the U.S. win the Solheim Cup „ she had her appendix removed after being stricken before the final round of the Canadian Pacific Womens Open. She has recently fought arthritis in her hands, first with cortisone and now with collagen injections. She also is off to a fast start this season, winning the HSBC Womens World Championship two weeks ago in Singapore for her fifth career victory and first since the 2014 U.S. Womens Open. Ive working really hard on my putting,Ž Wie said. During the offseason, I putt and chip for at least five hours a day. I just put in the time. It feels good that its paying off. ... I think being confident with your putter, it brings a different mindset into the game.Ž Now 28, she has spent more than half of her life in the spotlight. That has made her health and game struggles more difficult „ and made her stronger. I think the first down really shocked me. I took it really hard and it wasnt easy,Ž Wie said. Then you start to realize that life doesnt really happen that way. You start to hear about other people going through injuries and stuff like that. Then you see some people and their life seems so easy. Everyone has their own struggles. I think my struggles have just been very publicized and very public. After the first time it gets easier, and then it gets harder and then it gets easier. I just draw strength from knowing that Ive done it before and I have reached very lows and Ive pulled myself out of it. I definitely have a lot of confidence from that, just knowing from experience that I can.Ž She will open play Thursday at Desert Ridge in a group with Bahamas winner Brittany Lincicome and Womens Australian Open champion Jin Young Ko. I always think the best is in front of me,Ž Wie said. Thats why I practice and work so hard.ŽWie trying to have fun and stay health y Arizona released safety Tyrann Mathieu when it couldnt rework his deal. On Tuesday, the Cardinals let run ning back Adrian Peterson go. Baltimore cut receiver Jeremy Maclin. Detroit said goodbye to tight end Eric Ebron. Pittsburgh tore up a secondary that often was torn up by opposing quarterbacks, releasing Mike Mitchell, Robert Golden and William Gay. But Carolina had more success with a veteran, completing a one-year deal with defensive end Julius Peppers. The 38-year-old Peppers, who contemplated retirement after 17 pro seasons, remains with the Panthers for $5 million, with $2.5 million guaranteed, a person familiar with the situation said. The person spoke to The Associated Press on Wednesday on condition of anonymity because the team does not release financial terms of contracts. I am fired up to have him back,Ž Panthers coach Ron Rivera said. It was amazing to have him as part of what we are trying to build and I think he can help us get to the next level.Ž Cleveland, meanwhile, did nothing more than listen to one of its greatest players, tackle Joe Thomas announce his retirement. The Browns save his $10.3 million salary for 2018 and a $3 million bonus but lose their best player and leader in the expansion era (1999-present), a 10-time Pro Bowler. This was an extremely difficult decision, but the right one for me and my family,Ž Thomas said. Playing in the NFL has taken a toll on my body and I can no longer physically compete at the level I need to.ŽNFLFrom Page 1Six months after Woods wasnt sure if he would be able to compete again at a high level, he is the betting favorite at Bay Hill. That stems from his runner-up finish last week at Innisbrook, where he was never more than three shots behind in the final round and had a long birdie putt at the end to force a playoff. He looks closer than ever to winning. He always seems to win at Bay Hill. If it only it were that simple. Just because I won here eight times doesnt mean Im going to win this week automatically,Ž Woods said. Ive still got to do the work. Ive still got to go through the process of getting myself in position.Ž At least he knows the course, even if he hasnt been here in five y ears. Marc Leishman is the defending champion, getting up-and-down with a 45-yard pitch shot that rolled out to 3 feet for par on the final hole. In some respects, so is Woods. He won in 2013 by two shots over Justin Rose, a victory that returned him to No. 1 in the world. Now he is at No. 149, which sounds good only when considering that he was No. 1,199 five tournaments ago. Las Vegas thinks so highly of Woods, especially after his runner-up finish at the Valspar Championship, that the Westgate Las Vegas Superbook has him favored at 6-1 to win at Bay Hill. Its the first time Woods has been favored to win a PGA Tour event since Torrey Pines in 2014. We keep saying its surprising, but its Tiger Woods, for Gods sake,Ž said Jason Day, who at 12-1 is the second betting favorite.GOLFFrom Page 1Mann has been one of Florida States best defensive players throughout his career, but has shown the most improvement on offense this season. He is averaging 13.2 points per game, which is nearly five points better than last season, and has made 55.8 percent of his shots. He has six games of 20 or more points, including a career-high 30 in a Jan. 24 win over Georgia Tech. But he struggled in consecutive losses to Virginia and Notre Dame last month, prompting La-Force to tell him he needed to show more versatility in his shooting. She noticed Mann was relying too much on cutting right and driving to the basket. He still values being the glue guy and making the extra play,Ž she said. I want him to fall in love with being more aggressive. Hes always been a skilled player who can shoot from inside or outside.Ž Mann said the change in being relied on more on as a scorer has been a challenge, especially later in the season when teams know every tendency. I have to have a bigger role on both sides „ that has meant more scoring but also guarding and going after best player,Ž Mann said. Florida State assistant Charlton Young has known La-Force since 2000. He first met Mann eight years ago and later offered him a scholarship when he was the head coach at Georgia Southern. When Young became a part of Leonard Hamiltons staff in 2013, Mann became the first recruit in a 2015 class that included Malik Beasley and Dwayne Bacon. I think he sat in a lot of car rides and in the living room l istening to his mom complain about players and he said to himself I dont want to be that player,Ž Young said. La-Force has been a college coach since graduating from Georgetown in 1995. She started as an assistant at Long Island University and St. Johns before becoming a head coach at New Haven, Northeastern and Rhode Island. Mann, and his younger brother Martin, have been there most of the way. While Martin would run around the gym during practices or games, LaForce noticed Terance was intently watching and picking up on every call. At an early age I knew he was serious about the game because he wouldnt move,Ž she said. As Mann got older, the teaching developed more on the court. When Mann was in high school and La-Force was the coach at Northeastern, there would be some practices where Mann would help out by being on the scout team. The postgame debriefs will not have to be over the phone this week. LaForce was in the stands during the ACC Tournament and will travel to the NCAA Tournament. Manns father, Eustace Mann, lives in Maryland and also will be in Nashville this week after attending some games this season. Hamilton said he expects Mann to again lead on and off the court. Theres a lot of positives growing up in a house with a coach. He always seems to have a clear understanding of how the game needs to be played,Ž Hamilton said. With that skill and knowledge hes going to be a guy our players are going to look to.Ž FSUFrom Page 1 AP FILE PHOTOJacksonville Jaguars wide receiver Keelan Cole (84) cant make the catch as Arizona Cardinals free safety Tyrann Mathieu defends during the first half of a game in Glendale, Ariz.

PAGE 42

Page 4 SP www.yoursun.com Thursday, March 15, 2018 / The Sun SOUTH Devon Hall, Virginia: Known for their defense, the Cavaliers have three reliable scorers in Hall, Kyle Guy and Ty Jerome. Hall, a senior guard, averages 12 points, 4.3 rebounds and 3.2 assists. He scored 15 points to help take down North Carolina for the ACC tournament championship. NCAA TOURNAMENT TOURNEY OVERVIEWWhat to watch for as March Madness begins Headed in the right directionProspective prosHeres a look at some the top players in the NCAA Tournament, from an NBA draft perspective and listed in alphabetical order: GRAYSON ALLEN, G, DUKE The latest in a long line of players to accept being the face of Duke basketball and, thus, the title of most hated player in the nationŽ „ Allen, a senior, will be a borderline “rst-round pick but has a chance to stick in the NBA with his size (6-foot-5, 205 pounds) and scoring ability (15.7 points per game). DEANDRE AYTON, C, ARIZONA Potentially the top pick, Ayton is a physical specimen (7-1, 250) capable of both protecting the rim and spacing the ”oor to three-point range. The freshman could also be a question mark if hes caught up further in the FBI probe into college hoops. MARVIN BAGLEY III, F, DUKE Bagley (21.1 points, 11.5 rebounds) has been every bit the force he was expected to be. While there are concerns about which position hell “ll in the NBA, the freshmans combination of size (6-11, 234) and athleticism will make him a high lottery pick regardless. MO BAMBA, C, TEXAS Like Ayton, Bamba (12.9 points, 10.4 rebounds, 3.7 blocks) is another big center (6-11, 225) who will be in the running for the top spot in the draft. But youd better get a look at the freshman early, given the Longhorns are a No. 10 seed likely to be a quick out. MILES BRIDGES, G-F, MICHIGAN ST. Bridges could have been a lottery pick last year but chose instead to stick around for a second season under Tom Izzo. His stock hasnt surged this season as much as expected, but hes yet another combo guardforward who should “nd a home somewhere late in the lottery.Tim Bontemps, The Washington Post EASTJalen Brunson, Villanova: The junior guard has been integral to the Wildcats offense since his arrival as Illinois 2015 Mr. Basketball, and hes having his best season. Brunson averages 19.4 points, 4.7 assists to 1.9 turnovers, shoots 53.1 percent from the “eld and hits 41.3 per cent on 3-pointers. Collin Sexton, Alabama: The freshman guard made everyone forget about Oklahoma freshman Trae Young, at least momentarily, during the SEC tournament. Sexton, who averages 19 points, scored 79 in three tournament games „ including 31 in an upset of Auburn „ and hit 58.8 percent of his 3-pointers.MIDWESTMiles Bridges, Michigan State: Bridges returned to East Lansing for his sophomore season instead of turning pro. On a team loaded with options, hes still averaging 16.9 points (the same as last season). The Spartans have had some sluggish stretches, and Bridges needs to help smooth them out. Trae Young, Oklahoma: The freshman point guard led the nation in scoring (27.4 points per game) and assists (8.8). The Sooners cooled off to the point they were a bubble team, but Young could do damage in the tournament. He scored at least 30 points in nine games and scored 40 or more four times, with a high of 48 against Oklahoma State.SOUTHDeandre Ayton, Arizona: The 7-foot-1 freshman center and national player of the year candidate will be one of the top picks in the NBA draft. The Bahamian star recorded 22 double-doubles this season, averaging 19.9 points, 11.3 rebounds and 1.9 blocks for the fourth-seeded Wildcats.WESTTrevon Bluiett, Xavier: Bluiett tested the NBA waters the previous two years but returned to Xavier for his senior season. Hes closing out his career as one of the best to play for the Musketeers, averaging 19.5 points and 5.7 rebounds and shooting 42.3 percent on 3-pointers. Luke Maye, North Carolina: The junior forward and former walk-on is best known for hitting a buzzer-beater to beat Kentucky and send the Tar Heels to the Final Four last year. He went from averaging 5.5 points as a reserve last season to being a crucial piece of the offense; his 17.1 points per game are tied for the team high with senior point guard Joel Berry.Shannon Ryan, Chicago Tribune Whether East, West, South or Midwest, theres plenty of star power in every region. Here are just a few ...[ASSOCIATED PRESS FILE PHOTOS]UPSET SPECIALS Feeling vulnerable?Anyone who follows the history of the NCAA Tournament should know this is an inherently dif“cult exercise. Higher seeds win 71 percent of the time as the bracket shrinks from 68 teams to one. But the top teams do exit, and often when they do, its because a critical shortcoming in their statistical pro“le was exploited by a uniquely talented lower seed. Identifying such upsets early can have massive value if youre in a highly competitive pool, both in making risky (if slightly better informed) upset picks, but also in deciding whom to back all the way to the title. So while the top seeds may have the odds in their favor, March is mad for a reason, and these are our candidates to add to the insanity with an untimely loss. No. 1 Xavier: The Musketeers are, by far, the most overseeded No. 1 according to Ken Pomeroys metrics, pro“ling closer to a No. 4 seed. In fact, Pomeroys metrics rank two teams seeded No. 4 or worse in the bracket ahead of Xavier and one happens to be in the same half of the West bracket as the Musketeers. That would be Gonzaga, an adept offensive team well-suited to take advantage of Xaviers de“ciencies on defense. The Musketeers rank a mediocre 180th against two-point shooting, while the Bulldogs are the “fth-best team in the nation at scoring inside the arc. No. 1 Kansas: This comes down to one big red ”ag in an otherwise strong statistical pro“le. The Jayhawks allow a lot of offensive rebounds. Like, 297th-out-of-351-teamsin-defensive-rebounding-percentage a lot. This is particularly problematic given a potential second-round matchup against Seton Hall and human glass cleaner Angel Delgado who, along with Michigan States Nick Ward, is one of the best offensive rebounders in the tournament. Kansas wouldnt see Ward and the Spartans until a potential Elite Eight matchup, but getting the Pirates in the second round would stink for the Jayhawks. Of course, the alternative isnt that much better. No. 2 Cincinnati: Its nothing against the Queen City. Gimme that Skyline Chili “ve-way life and some Graeters ice cream for dessert. Great meal, but itll leave a brick in your stomach. And speaking of bricks . The biggest question the Bearcats need to answer to reach the Elite Eight: Can they score? Mick Cronins crew is brutally ef“cient in its own end, posting numbers that would drop your jaw if it wasnt already bound up like the rest of your body by the Bearcats defensive duct tape.Mike Hume, The Washington Post Entertainment Weekly put toget her a Best ActressŽ bracket earlier this year that was absolutely diabolical in some of its first-round matchups: Meryl Streep vs. Sally Field, Joan Crawford vs. Bette Davis, Helen Mirren vs. Charlize Theron „ and that was just to get into the Round of 32. (Vivien Leigh wound up winning for her work in Gone With The Wind.Ž) Brackets „ whether about sports or pop culture or anything else „ are so mainstream now, you could even say filling them out has been a governmental edict. Finish your bracket,Ž then-President Barack Obama reminded his Twitter followers in 2013, just before the start of the NCAAs. Major League Baseball had 100,000 fans filling out brackets for last years Home Run Derby during the All-Star festivities in Miami. Theres brackets for favorite restaurants. Best sitcom. Worst sitcom. Best media member. Worst media member. You get the idea. People really like taking sides,Ž said Mike Roe, a digital journalist at KPCC radio in Southern California „ which has done some extremely popular bracket contests. People like finding something they can get behind, something they identify with. Im not a sports guy. I did this because Im fascinated by brackets. I think brackets are sort of where our love of teams and bein g p art of somethin g really come together with the sort of geeky side of our brains.Ž The bracket can also be seen as an antidote for this age of oversaturation and political tumult. Matchups neatly aligned in a grid that flows effortlessly toward a victor is inherently satisfying. For three years, Roe was involved in brackets to pick the best shows on public radio. In his private life, hes a big pro wrestling fans „ and has found various brackets from that world as well. Its totall y sta g ed,Ž Roe said. But people still love the idea.Ž With that, we go back to Florida. And the other Florida. If youre filling out an NCAA Tournament bracket this year „ including the game where No. 6 Florida will play No. 11 St. Bonaventure „ theyre almost all due before firstround games start at noon Eastern time on Thursday. You get a couple more days after that to pick Florida Evans. Not only is the character the namesake for one of the brackets in the 64-show field picked for the Greatest Black TV ShowŽ bracket, but Good TimesŽ is a No. 1 seed along with The Cosby Show,Ž The JeffersonsŽ and In Living Color.Ž (Potential upset: No. 11 seed Being Mary JaneŽ over No. 6 Diffrent Strokes,Ž because we wouldnt pick against Dwyane Wade during the 2003 NCAAs and we wouldnt pick against his wife Gabrielle Union in this one.) My stance is this,Ž Micik said. You can put just about anything in a bracket.ŽNCAAFrom Page 1

PAGE 43

The Sun / Thursday, March 15, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASKETBALLNBAAll times EasternEASTERN CONFERENCEAtlantic Division W L PCT. GBx-Toronto 50 17 .746 „ x-Boston 46 21 .687 4 Philadelphia 36 30 .545 13 New York 24 44 .353 26 Brooklyn 21 47 .309 29Southeast Division W L Pct GBWashington 38 30 .559 „ Miami 36 32 .529 2 Charlotte 29 39 .426 9 Orlando 21 48 .304 17 Atlanta 20 48 .294 18Central Division W L Pct GBIndiana 40 28 .588 „ Cleveland 39 28 .582 Milwaukee 36 32 .529 4 Detroit 30 37 .448 9 Chicago 23 44 .343 16 WESTERN CONFERENCESouthwest Division W L Pct GBx-Houston 53 14 .791 „ New Orleans 39 28 .582 14 San Antonio 38 30 .559 15 Dallas 22 46 .324 31 Memphis 18 49 .269 35Northwest Division W L Pct GBPortland 41 26 .612 „ Oklahoma City 41 29 .586 1 Minnesota 40 29 .580 2 Utah 38 30 .559 3 Denver 37 31 .544 4Paci“ c Division W L Pct GBx-Golden State 51 16 .761 „ L.A. Clippers 37 29 .561 13 L.A. Lakers 31 36 .463 20 Sacramento 21 47 .309 30 Phoenix 19 50 .275 33 x-clinched playoff berthTuesdays GamesIndiana 101, Philadelphia 98 Minnesota 116, Washington 111 Dallas 110, New York 97 Oklahoma City 119, Atlanta 107 Toronto 116, Brooklyn 102 L.A. Clippers 112, Chicago 106 New Orleans 119, Charlotte 115 San Antonio 108, Orlando 72 Utah 110, Detroit 79 Cleveland 129, Phoenix 107 L.A. Lakers 112, Denver 103Wednesdays GamesOrlando 126, Milwaukee 117 Washington at Boston, late Miami at Sacramento, late L.A. Lakers at Golden State, lateTodays GamesToronto at Indiana, 7 p.m. Charlotte at Atlanta, 7:30 p.m. Philadelphia at New York, 7:30 p.m. Chicago at Memphis, 8 p.m. L.A. Clippers at Houston, 8 p.m. New Orleans at San Antonio, 8:30 p.m. Detroit at Denver, 9 p.m. Phoenix at Utah, 9 p.m. Cleveland at Portland, 10 p.m.Fridays GamesBoston at Orlando, 7 p.m. Brooklyn at Philadelphia, 7 p.m. Dallas at Toronto, 7:30 p.m. L.A. Clippers at Oklahoma City, 8 p.m. Miami at L.A. Lakers, 10:30 p.m. Sacramento at Golden State, 10:30 p.m.MAGIC 126, BUCKS 117MILWAUKEE (117) Middleton 8-16 2-2 22, Antetokounmpo 16-29 5-5 38, Henson 4-9 0-0 8, Bledsoe 8-16 1-2 20, Snell 1-1 0-0 2, Parker 6-10 1-2 14, Maker 0-0 0-0 0, Zeller 0-3 0-0 0, Jennings 1-3 0-0 2, Terry 2-4 0-0 5, Brown 0-2 0-0 0, Muhammad 3-5 0-1 6. Totals 49-98 9-12 117. ORLANDO (126) Hezonja 4-11 0-0 9, Isaac 1-5 1-2 4, Vucevic 8-14 5-5 22, Augustin 9-15 8-8 32, Simmons 11-22 6-7 35, Iwundu 2-4 0-0 4, Biyombo 1-2 0-1 2, Birch 3-3 0-0 6, Mack 3-8 0-0 7, Purvis 2-3 0-0 5. Totals 44-87 20-23 126.MILWAUKEE 20 32 28 37 „ 117 ORLANDO 36 25 30 35 „ 1263-Point Goals„Milwaukee 10-24 (Middleton 4-6, Bledsoe 3-7, Parker 1-3, Terry 1-3, Antetokounmpo 1-3, Brown 0-1, Jennings 0-1), Orlando 18-34 (Simmons 7-12, Augustin 6-9, Vucevic 1-2, Isaac 1-2, Purvis 1-2, Mack 1-3, Hezonja 1-4). Fouled Out„None. Rebounds„Milwaukee 37 (Antetokounmpo 10), Orlando 42 (Vucevic, Birch 9). Assists„Milwaukee 28 (Bledsoe 8), Orlando 31 (Vucevic 9). Total Fouls„Milwaukee 20, Orlando 16. A„17,713 (18,846).ODDSPREGAME.COM LINENATIONAL BASKETBALL ASSOCIATIONTodayFAVORITE LINE O/U UNDERDOG at Memphis 1 211 Chicago Toronto 3 213 at Indiana Charlotte 4 220 at Atlanta Philadelphia 9 217 at New York at Houston 11 224 L.A. Clippers at San Antonio 3 219 New Orleans at Utah 12 213 Phoenix at Denver 7 216 Detroit at Portland 5 222 ClevelandCOLLEGE BASKETBALLTodayFAVORITE LINE UNDERDOG Villanova 23 Radford Virginia Tech 2 Alabama Rhode Island 2 Oklahoma Duke 20 Iona Kansas 13 Pennsylvania Seton Hall 2 NC State Houston 4 San Diego St. Michigan 11 Montana Miami 1 Loyola Of Chicago Tennessee 12 Wright St. Florida 5 St. Bonaventure Texas Tech 11 Stephen Austin Kentucky 5 Davidson Arizona 8 Buffalo Ohio State 7 South Dakota St. Gonzaza 12 UNC Greensboro at Austin Peay 3 Louisiana-MonroeFridayVirginia 21 UMBC Creighton 1 Kansas St. Texas A&M 3 Providence North Carolina 19 Lipscomb Butler 1 Arkansas Purdue 20 Cal St.-Fullerton Michigan St. 14 Bucknell Nevada 1 Texas Cincinnati 14 Georgia St. Florida St. 1 Missouri West Virginia 10 Murray State Wichita St. 11 Marshall Clemson 5 New Mexico St. Auburn 9 Col. Of CharlestonNATIONAL HOCKEY LEAGUE TodayFAVORITE LINE UNDERDOG LINE at Winnipeg -185 Chicago +170 at Philadelphia -115 Columbus +105 at Buffalo Off Toronto Off Washington -137 at Islanders +127 at Florida Off Boston Off Pittsburgh -179 at Montreal +167 at St. Louis -162 Colorado +152 at Arizona Off Nashville Off at Los Angeles -233 Detroit +213 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Agreed to terms with RHP Dylan Bundy on a one-year contract. Optioned OF Joey Rickard to Norfolk (IL). Reassigned INF Ruben Tejada to their minor league camp. CHICAGO WHITE SOX „ Optioned OF Luis Basabe to Winston-Salem (Carolina) and RHP Dylan Cease and C Zack Collins to minor league camp. NEW YORK YANKEES „ Released INF/OF Adam Lind. SEATTLE MARINERS „ Sent RHP Mike Morin outright to Tacoma (PCL).National LeagueCINCINNATI REDS „ Reassigned LHP Joe Mantiply to minor league camp. COLORADO ROCKIES „ Reassigned RHPs Ryan Castellani and James Farris to their minor league camp. LOS ANGELES DODGERS „ Renewed the contracts of 1B Cody Bellinger, SS Corey Seager, OF Chris Taylor and C Austin Barnes. Agreed to terms with 3B Kyle Farmer, OFs Andre Toles and Alex Verdugo, LHPs Scott Alexander and Adam Liberatore and RHPs Ross Stripling, Dylan Baker and Wilmer Font on one-year contracts. NEW YORK METS „ Optioned RHPs Chris Flexen and Tyler Bashlor to minor league camp. Reassigned INFs Peter Alonso and David Thompson, OFs Zach Borenstein and Kevin Kaczmarski and C Patrick Mazeika to minor league camp. PHILADELPHIA PHILLIES „ Optioned RHP Seranthony Dominguez to Reading (EL).Can-Am LeagueNEW JERSEY JACKALS „ Signed RHP Lendy Castillo. TROIS-RIVIERES AIGLES „ Signed LHP Kramer Sneed.BASKETBALLNational Basketball AssociationATLANTA HAWKS „ Transferred G Josh Magette to Erie (NBAGL). Signed G Antonius Cleveland to a multi-year contract. LOS ANGELES CLIPPERS „ Signed G Sean Kilpatrick to a second 10-day contract. MEMPHIS GRIZZLIES „ Signed G Briante Weber to a 10-day contract. Waived G Xavier Rathan-Mayes.FOOTBALLNational Football LeagueARIZONA CARDINALS „ Released S Tyrann Mathieu. ATLANTA FALCONS „ Agreed to terms with OL Brandon Fusco on a three-year contract. Released DE Derrick Shelby. BALTIMORE RAVENS „ Released WR Jeremy Maclin. Agreed to terms with WRs John Brown and Ryan Grant. BUFFALO BILLS „ Released WR Anquan Boldin from the retired list. Agreed to terms with DE Trent Murphy on a three-year contract and S Rafael Bush and LB Julian Stanford on twoyear contracts. CAROLINA PANTHERS „ Traded CB Daryl Worley to Philadelphia for WR Torrey Smith. Re-signed DE Julius Peppers to a one-year contract. CHICAGO BEARS „ Agreed to terms with LB Sam Acho and DB Prince Amukamara. Released DB Marcus Cooper, QB Mike Glennon and WR Marcus Wheaton. CLEVELAND BROWNS „ Announced the retirement of OT Joe Thomas. Acquired QB Tyrod Taylor from Buffalo for a 2018 third-round (No. 65) draft pick. Acquired DB Damarious Russell and 2018 fourth(No. 114) and “ fth-round (No. 150) draft picks for QB DeShone Kizer, 2018 fourth(No. 101) and “ fth-round (No. 138) draft picks. DENVER BRONCOS „ Agreed to terms with QB Case Keenum on a two-year contract, LB Todd Davis on a three-year c0ontract and CB Tramaine Brock on a one-year contract. DETROIT LIONS „ Re-signed LB Nick Bellore and CB Nevin Lawson. JACKSONVILLE JAGUARS „ Signed G Andrew Norwell to a “ ve-year contract and WR Donte Moncrief. Re-signed WR Marqise Lee to a four-year contract. KANSAS CITY CHIEFS „ Traded CB Marcus Peters to the Los Angeles Rams for a 2018 fourth-round (No. 124) draft pick and a 2019 second-round pick. Signed WR Sammy Watkins to a three-year contract and LB Anthony Hitchens a “ ve-year contract. Signed LB Terrance Smith and WR DeAnthony Thomas. LOS ANGELES CHARGERS „ Signed TE Virgil Green to a three-year contract. Agreed to terms with S Adrian Phillips on a one-year contract. LOS ANGELES RAMS „ Traded LB Alec Ogletree to the N.Y. Giants for 2018 fourth(No. 135) and sixth-round (No. 176) draft picks. Re-signed CB Nickell Robey-Coleman. Acquired CB Aqib Talib from Denver for undisclosed draft picks. Acquired CB Marcus Peters from Kansas City for undisclosed draft picks. MIAMI DOLPHINS „ Released DT Ndamukong Suh and TE Julius Thomas. Traded WR Jarvis Landry to Cleveland for a 2018 fourth-round (No. 123) draft pick and a 2019 seventh-round draft pick. Acquired DE Robert Quinn and a 2018 sixth-round draft pick from the Los Angeles Rams for 2018 fourthand sixth-round draft picks. NEW ENGLAND PATRIOTS „ Acquired DL Danny Shelton and 2018 “ fth-round (No. 159) draft pick from Cleveland for a 2019 thridround draft pick. NEW ORLEANS SAINTS „ Signed QB Drew Brees to a two-year contract extension. NEW YORK GIANTS „ Signed CB Teddy Williams and RB Jonathan Stewart. NEW YORK JETS „ Signed LB Avery Williamson to a three-year contract. Re-signed S Doug Middleton, FB Lawrence Thomas and TE Eric Tomlinson. PHILADELPHIA EAGLES „ Agreed to terms with LB Nigel Bradham on a “ ve-year contract. Traded WR Marcus Johnson and a 2018 “ fthround (No. 156) draft pick to Seattle for DE Michael Bennett and a 2018 seventh-round draft pick. Agreed to terms with LB Corey Nelson on a one-year contract. PITTSBURGH STEELERS „ Released DBs Mike Mitchell, William Gay and Robert Golden. SAN FRANCISCO 49ERS „ Agreed to terms with LB Brock Coyle on a three-year contract, RB Jerick McKinnon on a four-year contract and OL Weston Richburg on a “ ve-year contract. TAMPA BAY BUCCANEERS „ Re-signed S Keith Tandy. TENNESSEE TITANS „ Agreed to terms with G Josh Kline and DE David King on a contract extensions. Agreed to terms with CB Malcolm Butler on a “ ve-year contract and RB Dion Lewis. Agreed to terms with DL DaQuan Jones on a multiyear contract and DE David King on a one-year contract. WASHINGTON REDSKINS „ Traded CB Kendall Fuller and a 2018 third-round (No. 78) draft pick to Kansas City for QB Alex Smith.HOCKEYNational Hockey LeagueDALLAS STARS „ Recalled D Dillon Heatherington from Texas (AHL). ST. LOUIS BLUES „ Recalled G Ville Husso from San Antonio (AHL).American Hockey LeagueHARTFORD WOLF PACK „ Signed D Simon Denis to a professional tryout agreement. SAN DIEGO GULLS „ Signed D Chris Forney to an amateur tryout agreement.SOCCERMajor League SoccerPHILADELPHIA UNION „ Signed F CJ Sapong.COLLEGESELIZABETH CITY STATE „ Fired football coach Earnest J. Wilson. MEMPHIS „ Fired mens basketball coach Tubby Smith. WISCONSIN „ Granted junior mens basketball F Andy Van Vliet his release to explore transfer options.COLLEGE BASKETBALLMENS BASKETBALL THE AP TOP 25The top 25 teams in The Associated Press “ nal 2017-18 college basketball poll, with “ rst-place votes in parentheses, records through March 11, total points based on 25 points for a “ rst-place vote through one point for a 25th-place vote and previous ranking: Record Pts Prv 1. Virginia (65) 31-2 1625 1 2. Villanova 30-4 1554 2 3. Xavier 28-5 1383 3 4. Kansas 27-7 1379 9 5. Michigan State 29-4 1304 4 6. Cincinnati 30-4 1230 8 7. Michigan 28-7 1213 7 8. Gonzaga 30-4 1199 6 9. Duke 26-7 1179 5 10. North Carolina 25-10 1100 12 11. Purdue 28-6 1047 10 12. Arizona 27-7 918 15 13. Tennessee 25-8 771 13 14. Texas Tech 24-9 716 14 15. West Virginia 24-10 663 18 16. Wichita State 25-7 604 11 17. Ohio State 24-8 600 17 18. Kentucky 24-10 528 „ 19. Auburn 25-7 501 16 20. Clemson 23-9 439 19 21. Houston 26-7 430 21 22. Miami 22-9 134 24 23. Florida 20-12 102 23 24. Nevada 27-7 93 22 25. Saint Marys (Calif.) 28-5 71 20 Others receiving votes: Arkansas 69, Loyola of Chicago 68, Rhode Island 66, TCU 40, Providence 22, New Mexico St. 15, Butler 9, St. Bonaventure 8, Southern Cal 7, Kansas St 6, Buffalo 5, Seton Hall 5 UCLA 5 Crei g hton 4 South Dakota St. 3 Middle Tennessee 2, Murray St. 2, San Diego St. 2, Virginia Tech 2, Davidson 1, Missouri 1. NCAA TOURNAMENTAll times EasternFIRST FOUR At UD Arena, Dayton, Ohio TuesdayRadford 71, LIU Brooklyn 61 St. Bonaventure 65, UCLA 58WednesdayTexas Southern 64, N.C. Central 46 Arizona State (20-11) vs. Syracuse (20-13), lateEAST REGIONAL First Round Today At PPG Paints Arena, PittsburghVillanova (30-4) vs. Radford, 6:50 p.m. Virginia Tech (21-11) vs. Alabama (19-15), 9:20 p.m.At American Airlines Center, DallasTexas Tech (24-9) vs. Stephen F. Austin (28-6), 7:27 p.m. Florida (20-12) vs. St. Bonaventure winner, 9:57 p.m.Friday At Little Caesars Arena, DetroitPurdue (28-6) vs. Cal State Fullerton (20-11), 12:40 p.m. Arkansas (23-11) vs. Butler (20-13), 3:10 p.m.At Viejas Arena, San DiegoWichita State (25-7) vs. Marshall (24-10), 1:30 p.m. West Virginia (24-10) vs. Murray State (26-5), 4 p.m.Second Round Saturday At PPG Paints Arena, PittsburghVillanova„Radford winner vs. Virginia TechAlabama winnerAt American Airlines Center, DallasTexas Tech-Stephen F. Austin winner vs. Florida„St. Bonaventure winnerSunday At Little Caesars Arena, DetroitPurdue-Cal State Fullerton winner vs. Arkansas-Butler winnerAt Viejas Arena, San DiegoWichita State-Marshall winner vs. West Virginia-Murray State winnerAt TD Garden, Boston Regional Semi“ nals March 23 Regional Championship March 25Semi“ nal winnersSOUTH REGIONAL First Round Today At American Airlines Center, DallasTennessee (25-8) vs. Wright State (25-9), 12:40 p.m. Miami (22-9) vs. Loyola of Chicago (28-5), 3:10 p.m.At Taco Bell Arena, Boise, IdahoKentucky (24-10) vs. Davidson (21-11), 7:10 p.m. Arizona (27-7) vs. Buffalo (26-8), 9:40 p.m.Friday At Spectrum Center, Charlotte, N.C.Creighton (21-11) vs. Kansas State (22-11), 6:50 p.m. Virginia (31-2) vs. UMBC (24-10), 9:20 p.m.At Bridgestone Arena, Nashville, Tenn.Cincinnati (30-4) vs. Georgia State (24-10), 2 p.m. Nevada (27-7) vs. Texas (19-14), 4:30 p.m.Second Round Saturday At American Airlines Center DallasTennessee-Wright State winner vs. MiamiLoyola of Chicago winnerAt Taco Bell Arena, Boise, IdahoArizona-Buffalo winner vs. Kentucky-Davidson winnerSunday At Spectrum Center, Charlotte, N.C.Virginia-UMBC winner vs. Creighton-Kansas State winnerAt Bridgestone Arena, Nashville, Tenn.Cincinnati-Georgia State winner vs. NevadaTexas winnerAt Philips Arena Atlanta Regional Semi“ nals March 22 Regional Championship March 24Semi“ nal winnersMIDWEST REGIONAL First Round Today At PPG Paints Arena, PittsburghRhode Island (25-7) vs. Oklahoma (18-13), 12:15 p.m. Duke (26-7) vs. Iona (20-13), 2:45 p.m.At INTRUST Bank Arena, Wichita, Kan.Kansas (27-7) vs. Pennsylvania (24-8), 2 p.m. Seton Hall (21-11) vs. N.C. State (21-11), 4:30 p.m.Friday At Little Caesars Arena, DetroitMichigan State (29-4) vs. Bucknell (25-9), 7:10 p.m. TCU (21-11) vs. Arizona State-Syracuse winner, 9:40 p.m.At Viejas Arena, San DiegoAuburn (25-7) vs. College of Charleston (267), 7:27 p.m. Clemson (23-9) vs. New Mexico State (28-5), 9:57 p.m.Second Round Saturday At PPG Paints Arena, PittsburghDuke-Iona winner vs. Rhode Island-Oklahoma winnerAt INTRUST Bank Arena, Wichita, Kan.Kansas-Pennsylvania winner vs. Seton HallN.C. State winnerSunday At Little Caesars Arena, DetroitMichigan State-Bucknell winner vs. TCU„ Arizona State-Syracuse winnerAt Viejas Arena, San DiegoAuburn-College of Charleston winner vs. Clemson-New Mexico State winnerAt CenturyLink Center Omaha Omaha, Neb. Regional Semi“ nals March 23 Regional Championship March 25Semi“ nal winnersWEST REGIONAL First Round Today At INTRUST Bank Arena, Wichita, Kan.Houston (26-7) vs. San Diego State (22-10), 7:20 p.m. Michigan (28-7) vs. Montana (26-7), 9:50 p.m.At Taco Bell Arena, Boise, IdahoGonzaga (30-4) vs. UNC Greensboro (27-7), 1:30 p.m. Oklahoma State (24-8) vs. South Dakota State (28-6), 4 p.m.Friday At Spectrum Center, Charlotte, N.C.Texas A&M (20-12) vs. Providence (21-13), 12:15 p.m. North Carolina (25-10) vs. Lipscomb (23-9), 2:45 p.m.At Bridgestone Arena, Nashville, Tenn.Xavier (28-5) vs. Texas Southern (16-19), 7:20 p.m. Missouri (20-12) vs. Florida State (20-11), 9:50 p.m.Second Round Saturday At INTRUST Bank Arena, Wichita, Kan.Michigan-Montana winner vs. Houston-San Diego State winnerAt Taco Bell Arena, Boise, IdahoGonzaga-UNC Greensboro winner vs. Oklahoma State-South Dakota State winnerSunday At Spectrum Center, Charlotte, N.C.North Carolina-Lipscomb winner vs. Texas A&M-Providence winnerAt Bridgestone Arena, Nashville, Tenn.Xavier„N.C. Central-Texas Southern winner vs. Missouri-Florida State winnerAt STAPLES Center Los Angeles Regional Semi“ nals March 22 Regional Championship March 24Semi“ nal winnersFINAL FOUR At The Alamodome, San Antonio National Semi“ nals March 31South champion vs. West champion East champion vs. Midwest championNational Championship April 2 Semi“nalwinners TEXAS SOUTHERN 64, NC CENTRAL 46TEXAS SOUTHERN (16-19) Salmon 0-1 0-0 0, Bruce 3-10 1-2 9, McClelland 1-3 0-0 2, Clark 5-16 7-7 18, Jefferson 8-18 6-6 25, Granger 0-1 0-0 0, Walker 0-1 0-0 0, Reed 4-4 2-4 10, Lewis 0-2 0-0 0, Perry 0-1 0-0 0, Lumpkin 0-0 0-0 0. Totals 21-57 16-19 64. NC CENTRAL (19-16) Douglas 1-3 0-0 2, Davis 9-11 1-2 19, Perkins 3-9 0-0 6, Guerra 0-3 0-0 0, Gardner 0-5 0-0 0, Rivas 3-10 1-2 7, Reid 2-4 0-0 4, Harney 0-3 0-0 0, Jones 0-3 0-0 0, McAllister 0-0 0-0 0, Wiggins 1-7 1-1 3, Mills 0-0 1-1 1, Goldsmith 2-9 0-0 4, McKnight 0-2 0-0 0. Totals 21-69 4-6 46. Halftime„Texas Southern 36-26. 3-Point Goals„Texas Southern 6-24 (Jefferson 3-7, Bruce 2-7, Clark 1-5, Perry 0-1, McClelland 0-2, Lewis 0-2), NC Central 0-14 (Douglas 0-1, Harney 0-1, Guerra 0-1, McKnight 0-1, Perkins 0-2, Gardner 0-2, Rivas 0-3, Wiggins 0-3). Fouled Out„None. Rebounds„Texas Southern 38 (Reed, Jefferson 8), NC Central 39 (Rivas 12). Assists„Texas Southern 9 (Jefferson 3), NC Central 10 (Perkins 6). Total Fouls„Texas Southern 12, NC Central 18. Technicals„Texas Southern team.NATIONAL INVITATION TOURNAMENTAll times EasternFirst Round TuesdayBaylor 80, Wagner 59 Louisville 66, Northern Kentucky 58 Middle Tennessee 91, Vermont 64 Western Kentucky 79, Boston College 62 Oklahoma State 80, Florida Gulf Coast 68 Notre Dame 84, Hampton 63 Oregon 99, Rider 86 Saint Marys 89, SE L ouisiana 45 Southern Cal 103, UNC Asheville 98WednesdayMarquette 67, Harvard 60 LSU 84, Louisiana-Lafayette 76 Penn State 63, Temple 57 Nebraska (22-10) at Mississippi State (22-11), late UC Davis (22-10) at Utah (19-11), late BYU (24-10) at Stanford (18-15), late Boise State (23-8) at Washington (20-12), lateSecond RoundMarch 16-19COLLEGE BASKETBALL INVITATIONALAll times EasternFirst Round TuesdayUtah Valley 87, Eastern Washington 65WednesdayCampbell 97, Miami (Ohio) 87 Jacksonville State 80, Canisius 78, OT New Orleans 77, Texas Rio Grande Valley 74 North Texas 90, South Dakota 77 Colgate (19-13) at San Francisco (18-15), late Mercer (18-14) at Grand Canyon (22-11), late Central Arkansas (17-16) at Seattle (20-13), lateCOLLEGEINSIDER.COM TOURNAMENT First Round MondayCentral Michigan 94 at Fort Wayne 89 Drake 80 at Abilene Christian 73 Liberty 65, NC A&T 52 San Diego 88, Hartford 72WednesdayEastern Michigan 83, Niagara 65 Illinois-Chicago 84, St. Francis (Pa.) 61 UTSA 76, Lamar 69TodayLouisiana-Monroe (16-15) at Austin Peay (18-14), 8 p.m.FridayCentral Michigan (20-14) at Wofford (21-12), 7 p.m.SaturdayPortland State (20-13) at San Diego (19-13), 10 p.m.NCAA WOMENS TOURNAMENT All times Eastern ALBANY REGIONAL First Round Friday At Columbia, S.C. California (21-10) vs. Virginia (18-13), 5 p.m. South Carolina (26-6) vs. N.C. A&T (23-8), 7:30 p.m. Saturday At Storrs, Conn. UConn (32-0) vs. Saint Francis (Pa.) (24-9), 11 a.m. Miami (21-10) vs. Quinnipiac (27-5), 1:30 p.m. At Athens, Ga. Duke (22-8) vs. Belmont (31-3), 11 a.m. Georgia (25-6) vs. Mercer (30-2), 1:30 p.m. At Tallahassee, Fla. Florida State (25-6) vs. Little Rock (23-9), 11 a.m. South Florida (26-7) vs. Buffalo (27-5), 1:30 p.m. SPOKANE REGIONAL First Round Friday At Notre Dame, Ind. Notre Dame (29-3) vs. Cal State Northridge (19-15), 5 p.m. South Dakota State (26-6) vs. Villanova (228), 7:30 p.m. At College Station, Texas DePaul (26-7) vs. Oklahoma (16-14), noon Texas A&M (24-9) vs. Drake (26-7), 2:30 p.m. At Eugene, Ore. Green Bay (29-3) vs. Minnesota (23-8), 5 p.m. Oregon (30-4) vs. Seattle (18-14), 7:30 p.m. Saturday At Columbus, Ohio LSU (19-9) vs. Central Michigan (28-4), 11 a.m. Ohio State (27-6) vs. George Washington (19-13), 1:30 p.m. KANSAS CITY REGIONAL First Round Friday At Raleigh, N.C. Maryland (25-7) vs. Princeton (24-5), Noon NC State (24-8) vs. Elon (25-7), 2:30 p.m. Saturday At Starkville, Miss. Syracuse (22-8) vs. Oklahoma State (20-10), 3:30 p.m. Mississippi State (32-1) vs. Nicholls (19-13), 6 p.m. At Los Angeles UCLA (24-7) vs. American (26-6), 3:30 p.m. Iowa (24-7) vs. Creighton (18-12), 6 p.m. At Austin, Texas Arizona State (21-12) vs. Nebraska (21-10), 3:30 p.m. Texas (26-6) vs. Maine (23-9), 6 p.m. LEXINGTON REGIONAL First Round Friday At Louisville, Ky. Louisville (32-2) vs. Boise State (23-9), Noon Marquette (23-9) vs. Dayton (23-6), 2:30 p.m. At Knoxville, Tenn. Oregon State (23-7) vs. Western Kentucky (24-8), Noon Tennessee (24-7) vs. Liberty (24-9), 2:30 p.m. At Waco, Texas Michigan (22-9) vs. Northern Colorado (26-6), 5 p.m. Baylor (31-1) vs. Grambling State (19-13), 7:30 p.m. Saturday At Stanford, Calif. Missouri (24-7) vs. Florida Gulf Coast (30-4), 3:30 p.m. Stanford (22-10) vs. Gonzaga (27-5), 6 p.m. PRO HOCKEYNHLEASTERN CONFERENCEAtlantic Division GP W L OT PTS GF GA Tampa Bay 70 48 18 4 100 257 198 Boston 68 44 16 8 96 232 176 Toronto 70 41 22 7 89 234 202 Florida 67 34 26 7 75 205 212 Montreal 70 26 32 12 64 179 221 Detroit 69 26 32 11 63 180 211 Ottawa 69 25 33 11 61 193 240 Buffalo 69 22 35 12 56 165 224Metropolitan Division GP W L OT PTS GF GA Washington 69 39 23 7 85 209 202 Pittsburgh 70 40 26 4 84 229 211 Philadelphia 70 35 24 11 81 205 205 Columbus 70 37 28 5 79 193 195 New Jersey 69 35 26 8 78 204 208 Carolina 70 30 29 11 71 188 218 N.Y. Islanders 69 30 29 10 70 222 245 N.Y. Rangers 70 31 32 7 69 201 224 WESTERN CONFERENCE Central Division GP W L OT PTS GF GA Nashville 69 45 14 10 100 225 174 Winnipeg 70 41 19 10 92 230 185 Minnesota 70 39 24 7 85 217 203 Dallas 71 38 26 7 83 205 190 Colorado 69 37 24 8 82 220 203 St. Louis 69 37 27 5 79 191 182 Chicago 70 30 32 8 68 199 207Paci“ c Division GP W L OT PTS GF GA Vegas 69 45 19 5 95 235 187 San Jose 69 37 23 9 83 203 189 Los Angeles 70 38 26 6 82 203 177 Anaheim 70 34 24 12 80 195 193 Calgary 71 35 26 10 80 198 206 Edmonton 69 30 35 4 64 193 222 Vancouver 70 25 36 9 59 183 228 Arizona 69 23 35 11 57 167 222 2 points for a win, 1 for OT loss. Top three teams in each division and two wild cards per conference advance to playoffsTuesdays GamesBoston 6, Carolina 4 Ottawa 7, Tampa Bay 4 Montreal 4, Dallas 2 Nashville 3, Winnipeg 1 Colorado 5, Minnesota 1 Calgary 1, Edmonton 0 Arizona 4, Los Angeles 3, SOWednesdays GamesToronto 6, Dallas 5, SO Pittsburgh at N.Y. Rangers, late San Jose at Edmonton, late New Jersey at Vegas, late Vancouver at Anaheim, lateTodays GamesWashington at N.Y. Islanders, 7 p.m. Columbus at Philadelphia, 7 p.m. Toronto at Buffalo, 7 p.m. Pittsburgh at Montreal, 7:30 p.m. Boston at Florida, 7:30 p.m. Chicago at Winnipeg, 8 p.m. Colorado at St. Louis, 8 p.m. Detroit at Los Angeles, 10 p.m. Nashville at Arizona, 10 p.m.Fridays GamesN.Y. Islanders at Washington, 7 p.m. Dallas at Ottawa, 7:30 p.m. Nashville at Colorado, 9 p.m. San Jose at Calgary, 9 p.m. Detroit at Anaheim, 10 p.m. Minnesota at Vegas, 10:30 p.m.MAPLE LEAFS 6, STARS 5, SODALLAS 2 2 1 0 „ 5 TORONTO 2 0 3 0 „ 6Toronto wins shootout 1-0First Period„1, Toronto, Kadri 27, 4:28. 2, Toronto, van Riemsdyk 27 (Carrick, Bozak), 4:53. 3, Dallas, Benn 25 (Seguin, Lindell), 14:29. 4, Dallas, Faksa 14 (Pitlick, Pateryn), 16:01. Penalties„Radulov, DAL, (interference), 14:24; Polak, TOR, (cross checking), 14:24. Second Period„5, Dallas, Seguin 37, 4:30. 6, Dallas, Elie 6 (Shore, Klingberg), 14:03. Penalties„None. Third Period„7, Toronto, van Riemsdyk 28 (Bozak, Dermott), 5:13. 8, Toronto, van Riemsdyk 29 (Rielly, Marner), 10:43 (pp). 9, Dallas, Ritchie 6 (Benn, Seguin), 13:18. 10, Toronto, Marleau 22 (Marner, Gardiner), 19:44. Penalties„Johns, DAL, (hooking), 9:30. Overtime„None. Penalties„Marner, TOR, (hooking), 2:10. Shootout„Dallas 0 (Seguin NG, Radulov NG), Toronto 1 (Bozak G, van Riemsdyk NG). Shots on Goal„Dallas 9-16-3-7„35. Toronto 11-4-15-1„31. Power -play opportunities„Dallas 0 of 1; Toronto 1 of 1. Goalies„Dallas, Lehtonen 12-9-2 (31 shots-26 saves). Toronto, McElhinney 7-4-1 (15-13), Andersen 33-18-5 (20-17). T„2:50. Referees„Marc Joannette, Kevin Pollock. Linesmen„Greg Devorski, Kiel Murchison.ECHLEastern Conference North Division GP W L OL SOL Pts GF GA Manchester 61 36 20 3 2 77 225 180 Adirondack 62 34 21 3 4 75 203 195 Reading 62 33 21 8 0 74 197 174 Wheeling 62 31 24 6 1 69 219 212 Worcester 59 27 25 4 3 61 159 174 Brampton 62 24 28 6 4 58 184 209 South Division GP W L OL SOL Pts GF GA Florida 59 41 12 2 4 88 206 145 South Carolina 59 39 13 6 1 85 182 129 Orlando 62 30 26 5 1 66 183 202 Atlanta 63 29 31 1 2 61 180 198 Norfolk 62 23 32 6 1 53 187 229 Jacksonville 61 22 32 4 3 51 176 211 Greenville 62 21 33 7 1 50 181 247 Western Conference Central Division GP W L OL SOL Pts GF GA Toledo 63 43 15 3 2 91 210 148 Fort Wayne 61 42 16 2 1 87 258 179 Cincinnati 59 34 23 2 0 70 187 175 Kalamazoo 61 29 26 4 2 64 223 223 Kansas City 61 30 27 2 2 64 166 190 Indy 61 30 28 2 1 63 203 211 Quad City 62 20 38 3 1 44 170 260 Mountain Division GP W L OL SOL Pts GF GA Colorado 62 40 16 4 2 86 222 184 Idaho 62 35 20 4 3 77 207 175 Wichita 62 32 24 4 2 70 198 196 Allen 60 30 24 4 2 66 198 190 Tulsa 62 27 24 3 8 65 186 198 Utah 61 25 24 6 6 62 201 215 Rapid City 61 20 36 3 2 45 166 228 Two points are awarded for a win, one point for an overtime or shootout loss. Tuesdays Games Brampton 5, Kalamazoo 3 Atlanta 4, Idaho 2 Wednesdays Games Fort Wayne 5, Reading 4, OT Toledo 3, Quad City 2 Allen at Rapid City, 9:05 p.m. Thursdays Games Florida at Orlando, 7 p.m. Jacksonville at Atlanta, 7:05 p.m. Idaho at South Carolina, 7:05 p.m. Fridays Games Greenville at Norfolk, 7 p.m. Fort Wayne at Adirondack, 7 p.m. Utah at Manchester, 7 p.m. Wheeling at Worcester, 7:05 p.m. Idaho at South Carolina, 7:05 p.m. Orlando at Florida, 7:30 p.m. Indy at Cincinnati, 7:35 p.m. Toledo at Quad City, 8:05 p.m. Kansas City at Tulsa, 8:05 p.m. Wichita at Rapid City, 9:05 p.m.COLLEGE HOCKEY CONFERENCE TOURNAMENT GLANCESAll Times Eastern x-if necessary ATLANTIC HOCKEY CONFERENCE First Round (Best-of-3) Friday, March 2 American International 4, Niagara 1 RIT 5, Sacred Heart 4, OT Robert Morris 3, Bentley 1 Saturday, March 3 American International 4, Niagara 3, 2OT, AIC wins series 2-0 Sacred Heart 4, RIT 3, 3OT Bentley 4, Robert Morris 3 Sunday, March 4 Sacred Heart 2, RIT 0, Sacred Heart wins series 2-1 Robert Morris 3, Bentley 2, Robert Morris wins series 2-1 Quarter“ nals (Best-of-3) Friday, March 9 Mercyhurst 4, Sacred Heart 2 Canisius 8, American International 1 Robert Morris 4, Holy Cross 1 Air Force 5, Army 3 Saturday, March 10 Mercyhurst 3, Sacred Heart 2, OT, Mercyhurst wins series 2-0 American International 2,Canisius 1, OT Robert Morris 5, Holy Cross 1, Robert Morris wins series 2-0 Army 1, Air Force 0 Sunday, March 11 Canisius 3, American International 0, Canisius wins series 2-1 Air Force 1, Army 0, OT, Air Force wins series 2-1 Semi“ nals Friday, March 16 At Blue Cross Arena Rochester, N.Y. Robert Morris vs. Mercyhurst, 4:35 p.m. Air Force vs. Canisius, 8:05 p.m. Championship Saturday, March 17 At Blue Cross Arena Rochester, N.Y. Semi“ nal winners, 7:35 p.m. BIG TEN CONFERENCE First Round (Best-of-3) Friday, March 2 Ohio State 6, Michigan State 2 Penn State 5, Minnesota 3 Michigan 6, Wisconsin 5 Saturday, March 3 Ohio State 4, Michigan State 3, OT, Ohio State wins series 2-0 Penn State 6, Minnesota 5, Penn State wins series 2-0 Michigan 7, Wisconsin 4, Michigan wins series 2-0 Semi“ nals Saturday, March 10 Notre Dame 3, Penn State 2 Ohio State 3, Michigan 2, OT Championship Saturday, March 17 Ohio State at Notre Dame, 8 p.m. ECAC First Round (Best-of-3) Friday, March 2 Dartmouth 2, St. Lawrence 1 Colgate 3, RPI 1 Princeton 8, Brown 2 Quinnipiac 5, Yale 1 Saturday, March 3 St. Lawrence 4, Dartmouth 2 RPI 1, Colgate 0 Princeton 7, Brown 1, Princeton wins series 2-0 Quinnipiac 4,Yale 1, Quinnipiac wins series 2-0 Sunday, March 4 Dartmouth 2, St. Lawrence 1, Dartmouth wins series 2-1 Colgate 2, RPI 0, Colgate wins series 2-1 Quarter“ nals (Best-of-3) Friday, March 9 Cornell 9, Quinnipiac 1 Princeton 5, Union (NY) 3 Colgate 2, Clarkson 1 Dartmouth 4, Harvard 1 Saturday, March 10 Cornell 2, Quinnipiac 0, Cornell wins series 2-0 Princeton 3, Union (NY) 2, Princeton wins series 2-0 Clarkson 3, Colgate 0 Harvard 7, Dartmouth 1 Sunday, March 11 Harvard 4, Dartmouth 2, Harvard wins series 2-1 Clarkson 5, Colgate 1, Clarkson wins series 2-1 Semi“ nals Friday, March 16 At Herb Brooks Arena Lake Placid, N.Y. Princeton vs. Cornell, 4:05 p.m. Harvard vs. Clarkson, 7:35 p.m. Championship Saturday, March 17 At Herb Brooks Arena Lake Placid, N.Y. Semi“ nal winners, 7:30 p.m. HOCKEY EAST First Round (Best-of-3) Thursday, March 1 UMass 3, Vermont 2, OT Friday, March 2 Vermont 4, UMass 3, OT Merrimack 2, UMass Lowell 1, OT Maine 4, New Hampshire 1 Saturday, March 3 Merrimack 3, UMass Lowell 2, Merrimack wins series 2-0 Maine 3, New Hampshire 2, Maine wins series 2-0 Sunday, March 4 UMass 5, Vermont 1, UMass wins series 2-1 Quarter“ nals (Best-of-3) Friday, March 9 Providence 4, Maine 3 Northeastern 3, UMass 2 Boston College 1, Merrimack 0 Boston University 5, UConn 4, OT Saturday, March 10 Boston University 2, UConn 1, Boston U. wins series 2-0 Providence 3, Maine 2, Providence wins series 2-0 Northeastern 7, UMass 2, Northeastern wins series 2-0 Boston College 4, Merrimack 3, OT, Boston College wins series 2-0 Semi“ nals Friday, March 16 At TD Garden Boston Boston University vs. Boston College, 5 p.m. Providence vs. Northeastern, 8 p.m. Championship Saturday, March 17 At TD Garden Boston Semi“ nal winners, 7 p.m. NATIONAL COLLEGIATE HOCKEY CONFERENCE Quarter“ nals (Best-of-3) Friday, March 9 Minnesota-Duluth 5, Western Michigan 0 St. Cloud State 5, Miami (Ohio) 2 North Dakota 4, Omaha 0 Colorado College 2, Denver 0 Saturday, March 10 Minnesota-Duluth 2, Western Michigan 0, Minnesota-Duluth wins series 2-0 Miami (Ohio) 3, St. Cloud State 2, OT, series tied 1-1 North Dakota 4, Omaha 3, OT, North Dakota wins series 2-0 Denver 3, Colorado College 2, series tied 1-1 Sunday, March 11 St. Cloud State 4, Miami (Ohio) 3, OT Denver 6, Colorado College 1 Semi“ nals Friday, March 16 At Xcel Energy Center St. Paul, Minn. Denver vs. Minnesota-Duluth, 5:08 p.m. St. Cloud State vs. North Dakota, 8:38 p.m. Saturday, March 17 At Xcel Energy Center St. Paul, Minn. Third Place TBA, 4:38 p.m. Championship TBA, 8:38 p.m. WESTERN COLLEGIATE HOCKEY ASSOCIATION Quarter“ nals (Best-of-3) Friday, March 2 Northern Michigan 7, Alabama-Huntsville 1 Michigan Tech 5, Bemidji State 3 Bowling Green 2, Ferris State 1, OT Minnesota State 8, Alaska 2 Saturday, March 3 Bowling Green 5, Ferris State 2, Bowling Green wins series 2-0 Alabama-Huntsville 3, Northern Michigan 2 Michigan Tech 5, Bemidji State 4, Michigan Tech wins series 2-0 Minnesota State 6, Alaska 2, Minnesota State wins series 2-0 Sunday, March 4 Northern Michigan 5, Alabama-Huntsville 2, Northern Michigan wins series 2-1 Semi“ nals (Best-of-3) Friday, March 9 Northern Michigan 6, Bowling Green 1 Minnesota State 2, Michigan Tech 1 Saturday, March 10 Bowling Green 1, Northern Michigan 0 Michigan Tech 4, Minnesota State 2 Sunday, March 11 Northern Michigan 3, Bowling Green 2, OT, Northern Michigan wins series 2-1 Michigan Tech 2, Minnesota State 1, OT, Michigan Tech wins series 2-1 Championship Saturday, March 17Michigan Tech at Northern Michigan, 7:07 p.m.PRO BASEBALLSPRING TRAININGAll times EasternTodays GamesBaltimore vs. St. Louis at Jupiter, Fla., 1:05 p.m. Detroit vs. Atlanta at Kissimmee, Fla., 1:05 p.m. Houston vs. Washington at West Palm Beach, Fla., 1:05 p.m. Minnesota vs. Tampa Bay at Port Charlotte, Fla., 1:05 p.m. Pittsburgh vs. N.Y. Yankees at Tampa, Fla., 1:05 p.m. Toronto vs. Boston at Fort Myers, Fla., 1:05 p.m. Miami vs. N.Y. Mets at Port St. Lucie, Fla., 1:10 p.m. Arizona vs. Chicago Cubs at Mesa, Ariz., 4:05 p.m. Cincinnati vs. Cleveland at Goodyear, Ariz., 4:05 p.m. Kansas City vs. L.A. Dodgers at Glendale, Ariz., 4:05 p.m. Milwaukee vs. Texas at Surprise, Ariz., 4:05 p.m.

PAGE 44

He says players have noticed the same thing. I think hes going to keep some guys in check just the way he plays so hard every day,Ž Cash said. (Kiermaier) commented the other day how great he is. You cant knock the smile of (Gomezs) face.Ž In Wednesdays game, Gomez got the Rays scoring going with an RBI double in the third inning. He finished his day.BACK IN PORT CHARLOTTEAndrew Kittredge and Dan Jennings threw bullpen sessions on the backfields at Charlotte Sports Park on Wednesday. Kittredge tossed two perfect innings, striking out five of the six batters he faced. Jennings allowed just one hit over 1.2 innings of work, striking out four batters. Jennings appears the be on the outside looking in when it comes to a spot in the bullpen, but according to Cash, hes right in the mix with Kittredge for one of the last spots. Hes a wild card,Ž Cash said of Jennings. He can go one of two ways. We can keep him as a one-inning guy, or we can explore, which were doing today, to see two innings. Hes done both in his career.ŽMILLER STALLEDBrad Miller still isnt ready to return to full action from his broken pinky toe. The Rays second baseman hasnt played since Feb. 23, but he has resumed some baseball activities. He hit [Monday] in the cage,Ž Rays manager Kevin Cash said Tuesday. Took some light ground balls. Full flips, tee, batting practice. No limitations. Obviously, I didnt see him today. I think within the next four or five days well see him out there.Ž According to Cash, there is no concern yet for Miller to be ready for Opening Day on March 29 against the Red Sox, but there currently is no plan for when he will return to a real game. Millers toe isnt necessarily the biggest issue, but how he favors the right foot, impacting other areas of his body which have recently required surgery or for him to miss time.WE KNOW THEMFive batters who played a significant amount of time with the Charlotte Stone Crabs last season made an appearance in yesterdays game against the Pirates. David Olmedo-Barrera, Brandon Lowe, Jake Cronenworth, Dalton Kelly and David Brosseau combined to go 5-for-10 with four runs scored and three RBI. Lowe hit a solo home run in the seventh inning to lead the minor leaguers.ANOTHER SURGERYRays prospect Jose De Leon underwent Tommy John surgery earlier this week. De Leon is the second Rays pitcher this spring to visit Dr. James Andrews, who also performed the same surgery on No. 1 prospect Brent Honeywell. The right-hander is expected to miss all of 2018 and about half of 2019 before being physically able to pitch for the Rays again.PACE OF PLAYMinor League Baseball announced a list of rule changes for the upcoming season. Most notably among the new rules changes to extra innings. At all levels of the minor leagues, extra innings will begin with a runner on second base. That automatic runner will be the previous batter in the lineup. Teams will be allowed to use a pinch runner for that situation, but the player being substituted would be unable to return to the game. RAYS 9, PIRATES 3HITTER OF THE GAME Micah Johnson, Rays: Johnson continues to have an excellent spring. The on-the-bubble utility man improved his spring average to .381 with a single in his “ rst at-bat (he also had two runs scored and an RBI). Johnson now has a hit in each of his last “ ve games and has reached base in all but one of his 14 games. PITCHER OF THE GAME Jonny Venters, Rays: Venters kept his spring ERA at 0.00 with a scoreless frame in the eighth inning. The 32-year-old has kept teams scoreless in each of his four appearances so far. KEY INNING Top seventh: The Rays put up a “ ve-spot in the seventh inning thanks to some key hitting by the minor leaguers. Brandon Lowe, Dalton Kelly, Michael Brosseau and David Olmedo-Barrera all had RBI in the frame. PROSPECT WATCH Brandon Lowe, Rays: The Rays No. 15 prospect hit a solo home run in his “ rst at-bat of the afternoon. He also hit a single his next time up to the plate. THEY SAID IT They give energy to me. ƒ I came here on the “ rst day and everybody was screaming and moving around. It was like they gave candy to everybody. Im happy and excited to be part of this team.Ž „Rays out“ elder Carlos Gomez joked about the energy he brings to the team.RAYS 9, PIRATES 3Tampa Bay Pittsburgh ab r h bi ab r h bi J.Field lf 3 0 0 1 Frazier 2b 3 0 0 0 OlmBrrr ph 2 0 1 1 M.Mroff 2b 1 0 0 0 C.Gomez rf 3 0 1 1 S.Marte cf 3 0 0 0 N.Lukes rf 1 0 0 0 P.Reyes cf 1 0 0 0 W.Ramos c 3 0 0 0 Polanco rf 3 0 1 0 J.Mnell c 2 0 0 0 J.Osuna rf 0 0 0 0 J.Wndle 2b 2 0 1 0 Jo.Bell 1b 3 1 2 0 Br.Lowe ph 2 1 2 1 Bostick ph 1 0 0 0 Hchvrra ss 3 0 0 0 Dckrson lf 3 0 0 0 Crnwrth ph 2 1 1 0 Cnnnghm lf 1 1 1 0 Johnson cf 3 2 1 1 D.Frese 3b 1 0 0 0 J.Frley ph 1 1 0 0 Er.Wood 3b 2 1 1 1 B.Snydr 1b 3 0 0 0 El.Diaz c 3 0 1 1 D.Kelly ph 1 0 0 1 Stllngs c 1 0 1 1 Ke.Wong dh 5 2 3 1 K.Nwman ss 3 0 1 0 Vlzquez 3b 2 1 2 1 K.Krmer ss 1 0 0 0 Brsseau ph 2 1 1 0 Iv.Nova sp 1 0 0 0 B.Brntz ph 0 0 0 0 E.Weiss 1b 2 0 0 0 Totals 40 9 13 8 Totals 33 3 8 3 Tampa Bay 001 111 500„9 Pittsburgh 010 000 101„3 E„Bell (1), Wood (1), Diaz (1), Weiss (3). DP„Tampa Bay 0, Pittsburgh 1. LOB„ Tampa Bay 10, Pittsburgh 6. 2B„Gomez (1), Wendle (1), Wong (3). HR„Lowe (1), Johnson (1), Wood (1). SB„Johnson (1), Fraley (1), Wong (1). SF„Kelly (1), Velazquez (1). IP H R ER BB SO Tampa Bay Chirinos W, 3-0 3 3 1 1 1 6 Colome H, 1 1 1 0 0 0 0 Stanek H, 3 1 0 0 0 1 0 Nuno H, 2 2 2 1 1 0 4 Venters 1 0 0 0 1 0 Murray 1 2 1 1 0 0 Pittsburgh Nova L, 0-2 5 6 3 3 1 2 Kontos 1 1 1 0 1 1 Kingham 2/3 3 4 4 1 1 Sadler 11/3 3 1 0 0 1 Feliz 1 0 0 0 0 0 HBP„by„Nova (Gomez). WP„Nova, Kontos. Umpires„Home, Will Little; First, Tom Hallion; Second, Phil Cuzzi; Third, Chad Whitson. T„2:55. A„6,218 Page 6 SP www.yoursun.com Thursday, March 15, 2018 / The SunRAYSFrom Page 1 TAMPA BAY (8-10) vs. MINNESOTA (9-8)WHEN: Today, 1:05 p.m. WHERE: Charlotte Sports Park, Port Charlotte SCHEDULED STARTERS: RH Nathan Eovaldi vs. RH Kyle Gibson PITCHING PROBABLES RAYS: RH Nathan Eovaldi (start), RH Matt Andriese, RH Sergio Romo TWINS: RH Kyle Gibson (start), RH Ryan Pressly, RH Tyler Kinley ON DECK FRIDAY: at Minnesota, 1:05 p.m. SATURDAY: at BOSTON, 1:05 p.m. SUNDAY: vs. Detroit, 1:05 p.m. MONDAY: at New York AL, 6:35 p.m. TUESDAY: at Baltimore, 1:05. By BILL WHITEHEADAssociated PressPORT ST. LUCIE „ After yet another medical setback that will stretch his layoff f rom the major leagues past two years, New York Mets captain David Wright hopes to start baseball workouts in May. Dr. Robert Watkins examined the 35-yearold third baseman in Los Angeles on Monday and said he should not participate in baseball activities for two months because of back and shoulder issues. it certainly wasnt positive news. I guess the news could have been worse,Ž Wright said during a telephone news conference Wednesday. The goal would be to take these eight weeks „ and its not like I have to be idle for eight weeks „ and kind of focus on the actual rehab and kind of forget about doing some stuff and progress to baseball stuff.Ž New York also said star left fielder Yoenis Cespedes had a cortisone injection in his injured right wrist. The 32-yearold was hurt while swinging in a game on March 6. A seven-time All-Star, Wright has been limited to 75 regular-season games during the past three years. MLB: MetsMets David Wright hopes to start baseball activities in MayNew York Mets third baseman David Wright (5) sits on the bench during a 2017 spring training game against the Houston Astros, in Port St. Lucie.AP FILE PHOTO Associated PressST. PETERSBURG „ Extra innings throughout the minor leagues will start with a runner at second base. In addition, the pitch clock that began at Triple-A and Double-A in 2015 will be lowered from 20 seconds to 15 when there are no runners on base, the National Association of Professional Baseball Leagues said Wednesday. The timer will remain at 20 seconds with runners on. We believe these changes to extra innings will enhance the fans enjoyment of the game and will become something that the fans will look forward to on nights where the game is tied late in the contest,Ž NAPBL President Pat OConner said in a statement. Player safety has been an area of growing concern for our partners at the Major League Baseball level, and the impact that lengthy extra innings games has on pitchers, position players and an entire organization was something that needed to be addressed.Ž The runner at second will be the batter in the order prior to that innings leadoff hitter, and players removed from the game will be ineligible to return. A runner who starts an extra inning at second shall be counted as reaching on an error for purposes of determining earned runs, but no errors shall be charged. Major League Baseball had hoped to have a similar rule for spring training and starting in the 11th inning of the All-Star Game but was stymied by the Major League Baseball Players Association, which refused to agree. New limits on mound visits without pitching changes also will be added, the minor league governing body said. The maximum will be six by managers, coaches or players at Triple-A, eight at Double-A and 10 at full-season Class A. There will not be any limits at short-season Class A or rookie leagues. An additional visit will be added for each extra inning. A team with no more remaining mound visits may ask the plate umpire for additional trips to deal with crossed-up pitch signals. A pitcher must start his windup or be in the set position before the timer expires, and batters must be in the batters box and alert to the pitcher with at least 7 seconds remaining. The first 15 days of the season will be a grace period, but starting April 20 violations will be penalized with balls against pitchers and strikes against batters. We feel that limiting mound visits and decreasing the amount of time between pitches with no runners on base will further improve the pace of play and make it a more enjoyable experience for our fans,Ž OConner said. The average time of a nine-inning game in the minor leagues dropped from 2 hours, 49 minutes in 2014 to 2:43 the following year. It rose to 2:45 in 2016 and 2:29 last year. The Class A Florida State League experimented with a 15-second pitch clock in all situations the past two years, and its average time for a nineinning game dropped from 2:41 in 2015 to 2:35 the following season before rising to 2:38 last year. It plans on continuing the experience this year. MLB announced on Feb. 19 that there will be a general limit of six mound visits per nineinning game without a pitching change, whether by a manager, coach or player. The players union agreed not to challenge MLBs decision to institute the rule. The average time of a nine-inning game in the majors was a record 3:05 last season, up from 2:46 in 2005.BASEBALL: Pace of GameExtra innings to start with runner at 2nd base in minors Course Totally Renovated!!941-423-6955www.heroncreekgcc.com 5301 Heron Creek Blvd. North Port, FL 34287 Sumter Blvd. Between U.S. 41 & I-75, Exit 18227-Holes Arthur Hills Designed NEWULTRADWARF TIFEAGLE GREENS adno=712493Expires 3/18/18Weekend Special!Saturday & Sunday Only$59**Before 8AM or After 12:30PM Must present this ad at check inSUN PHOTO BY TOM ONEILLTampa Bay Rays relief pitcher Ryne Stanek (55) faces the Pittsburgh Pirates during the fifth inning Wednesday at LECOM Park in Bradenton. Associated PressMARLINS 5, METS 1: Dan Straily allowed four hits in “ ve scoreless innings. Christhian Adames tripled and raised his batting average to .318. Miguel Rojas, Adames competition at shortstop, had two hits and his batting .226. Mets starter Steven Matz allowed two runs, three hits and three walks in 4 1/3 innings. Adrian Gonzalez had two hits. RED SOX 2, TWINS 1: Chris Sale pitched “ ve shutout innings of two-hit ball and struck out seven, lowering his ERA to 1.00. Mitch Moreland homered in the third off Tyler Duffey, who gave up two runs „ one earned „ and four hits in three innings. Mookie Betts, batting .130, singled and drove in a run. Miguel Sano doubled. CARDINALS 3, ASTROS 1: Adam Wainwright allowed one run and four hits in “ ve innings to outpitch Houstons Justin Verlander, who gave up three runs and eight hits in “ ve innings. A day after his spring training debut, Matt Carpenter hit a two-run homer off Verlander. Car p enter had been sidelined by a back strain. Max Stassi doubled for the only extra-base hit off Wainwright. ORIOLES 7, YANKEES 4: Adam Jones and Jonathan Schoop off Chance Adams, who gave up “ ve runs and seven hits in 1 2/3 innings. Baltimores Miguel Castro allowed four runs, four hits and three walks in 3 2/3 innings. Colby Rasmus doubled twice. Wade LeBlanc allowed one run and two hits in 1 1/3 innings for New York, and Erik Kratz homered. BRAVES 5, PHILLIES 3: Atlantas Julio Teheran allowed two runs and six hits, including Jorge Alfaros homer, in six innings. Phillies starter Ben Lively gave up three runs and four hits in “ ve innings. Preston Tucker doubled and hit his “ rst home run. ROYALS 7, CUBS 6: Ian Kennedy allowed just one run and two hits, with two walks and three strikeouts, in the start for the Royals. However, Wily Peralta walked two and gave up four runs on four hits in just an inning of relief.SPRING TRAINING ROUNDUP

PAGE 45

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 192 12.04 +33.8 AAR AIR .30 .7 67 45.60 31.97 210 43.73 +11.3 ABB Ltd ABB .76e 3.1 ... 28.67 22.04 1177 24.22 -9.7 ABM ABM .70 1.9 23 45.12 33.29 801 37.12 -1.6 AES Corp AES .52f 4.9 10 12.05 9.86 4335 10.70 -1.2 AFLAC AFL 2.08f 2.3 14 91.76 70.64 2026 90.21 +2.8 AG MtgeIT MITT 1.90 10.7 6 19.95 16.31 152 17.70 -6.9 AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 1 25.54 +.8 AG Mtg pfB MITTpB 2.00 8.0 ... 25.65 24.40 8 24.91 -1.7 AGCO AGCO .60 .9 29 75.95 58.00 550 67.04 -6.1 AH Belo AHC .32 6.3 ...dd 6.40 4.35 76 5.05 +5.2 AK Steel AKS ... ... 14 8.34 4.00 27139 4.86 -14.1 AMC Ent AMC .80 5.3 ...dd 32.10 10.80 1061 15.05 -.3 AMCON DIT .72 .8 11 113.60 80.95 5 95.50 -2.4 AMN Hlth AMN ... ... 23 60.10 34.71 316 59.45 +20.7 ARC Docu ARC ... ... 16 4.84 2.09 210 2.41 -5.5 ASA Gold ASA .04e .4 ...q 13.11 10.16 56 10.45 -7.7 AT&T Inc T 2.00f 5.4 14 42.70 32.55 18577 37.03 -4.8 AT&T 66 n TBB ... ... ... 26.72 24.65 332 25.21 -3.4 A10 Ntwks ATEN ... ... ...dd 9.75 5.70 493 6.50 -15.8 AU Optron AUO .18e ... ... 5.35 3.62 536 4.66 +12.0 AVX Cp AVX .46 2.6 ...dd 20.22 15.74 135 17.63 +1.9 AZZ Inc AZZ .68 1.5 23 61.55 40.00 192 44.90 -12.1 Aarons AAN .12f .2 11 49.77 28.12 588 48.34 +21.3 AbbottLab ABT 1.12 1.8 28 64.60 42.31 5158 62.86 +10.1 AbbVie ABBV 2.84 2.4 24 125.86 63.12 3555 118.94 +23.0 AberFitc ANF .80 3.6 ...dd 24.52 8.81 2219 22.05 +26.5 AbdAsPac FAX .42 8.8 ...q 5.29 4.70 357 4.80 -1.6 AbdAustEq IAF .70e 10.8 ...q 6.77 5.71 34 6.49 +1.9 AbdnChile CH .58e 6.3 ...q 9.64 6.51 26 9.15 +2.5 AbdGlbInc FCO .84 9.6 ...q 9.48 8.26 19 8.73 -1.0 AbdEMSmC ABE .21e 1.4 ...q 15.82 12.54 1 15.17 +4.3 AbdGChina GCH .03e .2 ...q 14.02 9.85 13 13.53 +8.6 AbdnIndo IF .52e ... ...q 8.18 6.85 22 7.53 -1.4 AbdnIsrael ISL .35e 1.0 ...q 21.97 17.14 6 20.55 +7.4 AbdJapnEq JEQ .48e .7 ...q 9.89 7.83 7 9.15 +1.5 AbdnLatA LAQ 1.21e 1.6 ...q 30.00 22.26 5 28.54 +6.8 AbSingaFd SGF 1.09e 8.1 ...q 13.67 10.40 14 13.40 +7.9 AcadIBD50 FFTY ... ... ...q 35.94 24.63 32.13 -3.2 AcadiaRlt AKR 1.08f 4.4 21 32.02 21.34 801 24.50 -10.5 Accenture ACN 2.36 1.5 28 165.58 114.82 2215 161.00 +5.2 AccoBrds ACCO .06p ... 23 14.75 10.35 549 13.20 +8.2 AcmeU ACU .44 2.0 20 29.49 20.20 1 21.84 -6.7 AcornInt rs ATV ... ... ... 21.84 8.87 3 19.60 +11.1tActiniumP ATNM ... ... ...dd 1.68 .41 1060 .41 -38.3 Act Rep n GOP ... ... ... 22.96 19.73 22.75 +5.9 Act Dem n DEMS ... ... ... 21.58 20.01 20.44 -3.8 Act TxR n TAXR ... ... ... 22.50 19.42 4 21.38 Actuant ATU .04 .2 28 29.18 21.60 369 23.30 -7.9 Acuity AYI .52 .3 18 209.18 141.68 240 148.87 -15.4sAcushnet n GOLF ... ... ... 23.64 15.16 254 23.78 +12.8 AdaDvsEq ADX 1.32e 1.3 ...q 16.11 13.46 239 15.38 +2.3 AdamsNR PEO 1.32e 1.1 ...q 21.48 16.90 55 18.33 -7.6 AdmRsc AE .88 2.0 ...dd 50.59 32.80 6 43.50 Adecaogro AGRO ... ... ... 12.17 8.20 1186 8.35 -19.2 Adient n ADNT 1.10 1.8 ... 86.42 57.47 789 60.30 -23.4 AdtalemGl ATGE .36 .7 19 50.00 30.15 421 49.45 +17.6 AdvAuto AAP .24 .2 22 154.23 78.81 682 117.06 +17.4 AdvDisp n ADSW ... ... ... 25.71 20.94 957 22.41 -6.4 AdvDrainS WMS .28 1.0 23 28.15 17.90 187 26.70 +11.9 AdvSemi ASX .25e 3.4 ... 7.52 5.86 674 7.35 +13.4 Advansx n ASIX ... ... ... 46.51 24.72 986 36.07 -14.3 AdvOil&Gs AAV ... ... 5 7.35 2.70 310 2.80 -34.9 AdvClayCv AVK 1.13 7.2 ...q 16.80 14.62 40 15.71 -1.1 AdvCCvII AGC .56 9.7 ...q 6.49 5.40 61 5.76 -3.8 AdvClEnh LCM .84 10.2 ...q 8.90 7.85 34 8.21 -1.5 AdSDorWr AADR .32e .5 ...q 64.00 45.67 26 60.93 +3.5 AdvPerHY HYLD 3.54e 9.7 ...q 36.99 35.04 2 36.67 +1.4 AdSNewT n FNG ... ... ... 24.13 19.78 26 22.92 +6.8 AdvSh ef n CWS ... ... ... 32.47 27.00 32.18 +2.7 AdvS Kor n KOR ... ... ... 32.69 26.11 30.63 -1.2 AdvSmCap SCAP ... ... ... 36.44 30.06 34.56 -1.3 AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 49.31 -.1 AdvSSage HOLD .41e .4 ...q 99.70 99.03 99.20 -.1 AdvNtMS MINC 1.34e 2.8 ...q 48.92 48.01 10 48.08 -.6 AdvSStarG VEGA ... ... ...q 31.97 27.67 31.18 +1.1 Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 12 70.59 -1.2 AdvMeidll MATH ... ... ...q 35.56 29.30 34.61 +2.5 AdMadGBd FWDB .73e 2.8 ...q 27.29 24.38 2 25.84 -.2 AdMadIntl FWDI .37e 1.2 ...q 33.10 25.83 31.91 +2.7 AdMadDm FWDD .18e .3 ...q 57.19 46.53 0 54.59 +2.1 AdvActBear HDGE ... ... ...q 9.21 7.43 70 7.97 +1.7 Aecom ACM ... ... 12 39.90 30.15 942 36.36 -2.1 AegeanMP ANW .08 3.2 7 13.00 2.15 604 2.50 -41.9 Aegon AEG .25e 3.7 ... 7.03 4.73 1082 6.81 +8.1 Aegon cap AEH 1.59 6.1 ... 26.32 25.40 98 26.03 +.8 Aegon 6.5 AED 1.63 6.2 ... 26.47 24.55 13 26.15 +.8 Aegon t AEB .77 3.1 ... 25.44 23.55 14 24.55 +1.5 Aegon42 AEK 2.00 7.5 ... 26.89 25.54 33 26.79 +1.0 AerCap AER ... ... 8 55.67 42.35 1892 50.76 -3.5 Aerocntry ACY ... ... 3 17.00 9.65 0 16.30 +7.0 AerohiveN HIVE ... ... ...dd 6.50 3.02 215 4.60 -21.1 AerojetR AJRD ... ... ...dd 36.25 20.06 743 28.19 -9.6 Aetna AET 2.00 1.1 17 194.40 124.84 1886 176.62 -2.1 AffilMgrs AMG 1.20 .6 16 216.99 148.81 300 193.46 -5.7 Agilent A .60f .9 82 75.00 52.26 1866 69.92 +4.4 Agnico g AEM .44f ... 38 51.86 37.35 1027 39.80 -13.8 AgreeRlt ADC 2.08 4.3 21 53.65 43.74 1862 47.96 -6.8 Air Inds AIRI .60 36.4 ... 4.25 1.15 53 1.65 -2.4 AirLease AL .40 .9 6 50.70 34.42 1268 44.20 -8.1 AirProd APD 4.40f 2.6 25 175.17 133.63 1375 168.98 +3.0 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.5 9 25.30 18.97 423 20.42 -12.7 AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 9 25.65 -3.5 AlamoGp ALG .44f .4 30 120.58 71.67 24 114.83 +1.7 AlamosGld AGI .02 .4 ... 8.58 4.83 1063 5.11 -21.5 AlaskaAir ALK 1.28f 1.9 8 97.06 59.25 2518 65.67 -10.7sAlbnyIn AIN .68 1.0 51 67.60 43.45 86 66.95 +9.0 Albemarle ALB 1.34f 1.3 22 144.99 90.49 1964 100.33 -21.5 Alcoa Cp AA ... ... 15 57.50 29.55 4117 46.57 -13.6 AlexB Inc ALEX .28 1.1 ...cc 30.35 21.78 227 24.44 -11.9 Alexanders ALX 18.00f 4.8 18 440.50 332.98 7 374.47 -5.4 AlexREE ARE 3.60 2.8 33 134.37 108.98 587 126.40 -3.2 AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.75 1 36.00 -2.7 AlexcoR g AXU ... ... ... 1.85 1.10 146 1.36 -14.5 AlgonPw n AQN .47 ... ... 11.34 9.36 416 9.95 -10.8 Alibaba BABA ... ... 54 206.20 103.98 20019 192.56 +11.7 Timmins g TGD/O ... ... 1 .48 .36 .48 tAlio Gld rs ALO ... ... ... 6.06 2.41 268 2.35 -36.0 AllegCp Y ... ... ...cc 640.31 521.07 43 627.31 +5.2 AllegTch ATI ... ... ...dd 30.25 14.54 814 27.55 +14.1 Allegion ALLE .84f 1.0 ... 89.81 73.93 294 85.36 +7.3 Allergan AGN 2.88f 1.7 8 256.80 142.81 5077 167.06 +2.1 Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3 Allete ALE 2.24f 3.2 20 81.24 65.98 199 69.19 -7.0 AlliCAMun AKP .70 5.5 ...q 14.02 12.49 32 12.76 -6.1 AlliData ADS 2.28f 1.0 15 278.33 209.00 668 230.33 -9.1tAlliBNtlMu AFB .75 6.0 ...q 14.22 12.51 147 12.51 -6.6sAlliOne rs AOI ... ... ...dd 26.78 9.85 457 28.75 +117.0 AlliBGlbHi AWF .84 7.0 ...q 13.12 11.85 151 12.02 -5.8 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 8.1 12 28.15 20.40 242 26.35 +5.2 AlliantEg s LNT 1.34f 3.4 20 45.52 36.84 1927 39.54 -7.2 AlliGlCvInc NCV .78 11.5 ...q 7.28 6.41 686 6.77 -3.7 AlliGblCv2 NCZ .69 11.4 ...q 6.49 5.70 278 6.04 -2.7 AlliNFJDv NFJ 1.20 9.2 ...q 13.81 12.29 258 12.99 -.5 AlliGlEqCv NIE 1.52 7.0 ...q 22.60 18.98 51 21.57 +2.1 Allz24Tgt n CBH ... ... ... 10.05 8.75 30 9.30 +2.2 AllnzgDI&Cv ACV 2.00 8.8 ...q 23.19 19.34 140 22.80 +4.4 AlldCap47 AFC 1.72 6.7 ... 26.24 25.14 5 25.64 +.6 AllisonTrn ALSN .60 1.6 17 45.69 32.93 845 38.04 -11.7 Allstate ALL 1.84f 1.9 14 105.36 79.09 2739 96.41 -7.9 Allstat pfA ALLpA 1.41 5.5 ... 26.43 24.63 8 25.71 +.4 Allstate 53 ALLpB 1.28 4.8 ... 28.29 25.10 12 26.47 +.9 Allstat pfC ALLpC 1.69 6.5 ... 27.74 25.59 93 26.13 +.4 Allstat pfD ALLpD 1.66 6.3 ... 27.98 25.60 3 26.25 -.5 Allstat pfE ALLpE 1.66 6.3 ... 27.74 25.70 25 26.46 +.8 Allstat pfF ALLpF 1.56 5.9 ... 27.92 25.02 11 26.63 +.1 AllyFincl ALLY .52f 1.9 13 31.29 18.11 3108 27.85 -4.5 AlmadM n AAU ... ... ... 1.75 .71 170 .85 -17.1 AlpUSQVal QVAL 1.35e 4.3 ...q 33.51 24.53 15 31.31 +1.9 AlpValuIntl IVAL 1.35e 4.1 ... 35.03 27.92 3 32.99 -.2 AlpMoIntQ IMOM ... ... ...q 33.00 24.39 4 31.36 +3.3 AlpMoUSQ QMOM ... ... ... 31.51 24.45 5 31.20 +9.1 AlpArcVl n VMOT ... ... ... 31.39 24.70 17 30.05 +3.7 AlphaPro APT ... ... 17 4.25 2.55 18 3.40 -15.0 AlpGDDiv AGD .78 7.1 ...q 11.55 9.44 18 10.95 +1.4 AlpGPPrp AWP .60 9.3 ...q 6.98 5.45 239 6.42 -4.7 AlpTotDiv AOD .69 7.3 ...q 10.03 8.05 247 9.39 -.8 AlpsETF GRI 1.52e 3.6 ...q 47.47 40.28 1 42.73 -4.9 AlpsEqSect EQL 1.83e 2.6 ...q 73.29 61.22 16 69.59 +.1 AlpDisrTc n DTEC ... ... ... 29.82 24.40 3 27.56 +9.3 AlpBzSoMed BUZ ... ... ... 36.15 26.48 11 35.69 +11.4 AlpsRivFlex RFFC ... ... ... 35.25 30.68 41 33.43 -3.7 Alps RivDiv RFDA ... ... ... 33.92 27.27 63 32.64 +3.1 AlpRvrCare RFCI ... ... ... 25.70 24.03 220 24.15 -2.2 AlpRivUncn RFUN ... ... ... 26.57 25.26 90 25.30 -2.8 AlpSprtJG SGDJ ... ... ...q 38.94 27.95 9 29.99 -10.7 AlpMedBrk SBIO ... ... ...q 37.20 24.10 16 36.28 +10.6 AlpSprotG SGDM .12e .6 ...q 22.94 18.32 6 19.04 -8.1 AlpWkplEq EQLT .42e 1.1 ...q 39.15 31.57 2 37.32 +3.0 AlpEDvDg EDOG .73e 2.8 ...q 27.38 22.88 14 25.67 +1.0 AlpAlerEn ENFR 1.35e 6.4 ...q 24.75 20.38 6 21.00 -9.0 AlpIntDvDg IDOG 1.47e 5.1 ...q 30.26 24.93 30 28.65 AlpBarr400 BFOR .25e .6 ...q 44.22 35.52 17 42.92 +3.2 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.39 3426 24.62 -2.1 AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.31 99 45.47 -.7 AlpAlerMLP AMLP 1.35e 13.2 ...q 12.89 9.79 10821 10.26 -4.9 Alteryx n AYX ... ... ... 38.88 14.61 480 36.81 +45.7 Altice n ATUS ... ... ...dd 35.29 17.80 2199 19.86 -6.5 AltisrcAst AAMC ... ... ...dd 116.00 52.85 3 58.60 -28.2 AltisResid RESI .60 5.7 ...dd 15.66 9.87 10.52 -11.3 Altria MO 2.80f 4.4 20 77.79 60.01 7938 63.82 -10.6 AlumChina ACH ... ... ... 23.54 11.01 50 14.46 -19.4 ATrFn pfA AFSIpA 1.69 8.9 ... 25.28 13.96 14 19.05 -7.5 AmTrF pfB AFSIpB 1.81 9.5 ... 25.23 12.92 20 19.01 -13.0 AmTrF pfC AFSIpC 1.91 9.6 ... 25.57 14.91 10 19.80 -12.0 AmTrF pf F AFSIpF ... ... ... 24.19 13.93 32 19.00 -7.5 AmTrF pfE AFSIpE ... ... ... 26.09 14.80 19 21.13 -7.8 AmTrFn 7.5 AFST ... ... ... 27.79 22.81 18 24.59 -5.0 AmTrFn 55 AFSS 1.81 7.6 ... 26.36 21.41 21 23.86 -4.6 AmTrF pfD AFSIpD 1.88 9.4 ... 25.46 14.42 14 20.02 -9.8 AmberRd AMBR ... ... ...dd 10.29 6.14 39 9.48 +29.2sAmbev ABEV .05e .7 7 7.40 5.30 20061 7.39 +14.4 Ameren AEE 1.83 3.3 19 64.89 51.89 2063 54.63 -7.4sAmeresco AMRC ... ... 19 11.20 5.25 221 11.50 +33.7 AMovilL AMX .17e .9 17 19.52 13.91 1427 19.33 +12.7 AmMovl A AMOV ... ... ... 19.46 13.89 1 19.14 +12.6 AmAssets AAT 1.08f 3.3 21 44.83 30.62 615 33.06 -13.5 AmAxle AXL ... ... 4 20.34 13.38 2830 14.77 -13.3 AmCampus ACC 1.76 4.6 35 49.93 34.52 1086 38.19 -6.9 AEagleOut AEO .55f 2.8 18 20.83 10.23 3523 19.60 +4.3 AEP AEP 2.48 3.7 17 78.07 63.32 3115 66.59 -9.5 AEqInvLf AEL .24f .8 19 35.79 22.23 525 31.56 +2.7 AmExp AXP 1.40 1.5 16 102.39 75.51 3014 94.53 -4.8 AFnclGrp AFG 1.40 1.2 20 121.69 92.45 204 112.99 +4.1 AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 15 25.79 -1.6 AFnclGp 55 AFGH 1.50 5.9 ... 28.40 25.00 9 25.61 -2.3 AHm4Rent AMH .20 1.0 ... 23.83 18.39 2178 19.57 -10.4 AHm4R pfC AMHpC 1.38 4.9 ... 29.50 27.60 8 28.05 -1.4 AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 6 25.59 -6.5 AHm4R pfE AMHpE 1.59 6.2 ... 27.53 24.68 9 25.52 -4.7 AH4Rn pfG AMHpG 1.47 6.2 ... 26.38 22.60 54 23.63 -6.1 AHm4R pfF AMHpF ... ... ... 26.27 23.14 5 23.81 -6.8 AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9tAmIntlGrp AIG 1.28 2.3 ...dd 67.30 55.07 8073 54.93 -7.8 AmLorain ALN ... ... ...dd .58 .14 185 .21 +17.0 AMidstrm AMID 1.65 14.5 ...dd 15.55 11.10 236 11.40 -14.6 AmrRlty ARL ... ... ...dd 14.50 7.00 1 14.00 +8.9 AmRenAs n ARA ... ... ... 24.07 9.91 136 23.04 +32.4 AmShrd AMS ... ... 12 5.00 2.45 9 2.60 +.1 AmStsWtr AWR 1.02 1.9 28 60.00 43.08 259 53.00 -8.5 AmTower AMT 3.00f 2.0 42 155.28 115.74 2467 146.46 +2.7 ATowr pfB AMTpB 5.50 4.7 ... 135.99 107.99 117.60 -6.5 AVangrd AVD .08 .4 42 24.00 14.90 265 22.65 +15.3 AmWtrWks AWK 1.66 2.0 35 92.37 74.63 905 81.20 -11.2 AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.0 34 48.37 40.95 138 42.29 -8.5 Ameriprise AMP 3.32 2.1 15 183.90 118.84 557 157.01 -7.4 AmeriBrgn ABC 1.52 1.5 12 106.27 71.90 1288 98.58 +7.4 Ametek AME .36 .5 33 79.32 52.42 766 78.20 +7.9 AmiraNatF ANFI ... ... ... 7.05 3.85 134 4.39 +5.3 Ampco AP ... ... ...dd 18.60 9.60 46 10.85 -12.5 Amphenol APH .76 .8 37 93.62 68.57 575 91.37 +4.1 AmpioPhm AMPE ... ... ... 4.95 .38 557 2.33 -42.8 AmpSrLn n YESR ... ... ... 28.57 23.85 24.44 +.2 AmpDivOpt DIVO ... ... ... 30.56 24.80 4 28.99 AmplOil n AMLX ... ... ... 15.25 10.61 10.74 -5.8 Ampliph rs APHB ... ... ...dd 5.25 .67 265 1.59 +57.4 Amrep AXR ... ... 10 7.71 5.17 1 7.29 +3.8 Anadarko APC 1.00f 1.7 69 64.15 39.96 4077 58.92 +9.8 Anadrk 18 AEUA 3.75 11.8 ... 48.28 30.95 31 31.83 -8.2 Andeavor ANDV 2.36 2.4 35 121.71 75.11 1449 99.43 -13.0 AndeavLog ANDX 3.94f 8.5 24 55.79 42.18 255 46.43 +.5 Anf DvAlt n DALT ... ... ... 10.57 9.62 1 10.19 +.3 AnglogldA AU ... ... ... 13.31 8.86 2482 9.33 -8.4 ABInBev BUD 3.19e 2.8 28 126.50 101.21 2656 113.50 +1.7 Anixter AXE ... ... 17 88.85 62.40 190 78.30 +3.0 Annaly NLY 1.20 11.4 12 12.73 10.00 9284 10.53 -11.4 Annaly pfC NLYpC 1.91 7.5 ... 26.34 24.64 22 25.35 -.5 Annaly pfD NLYpD 1.88 7.5 ... 26.27 24.06 66 25.07 -1.1 Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 75 24.03 -3.0 Annaly pfF NLYpF ... ... ... 26.59 24.54 59 25.08 -2.9 Annaly pfE NLYpE 1.91 7.6 ... 25.89 24.65 25.26 Antero n AMGP .16e .9 ... 22.87 16.62 370 17.23 -12.6 AnteroMid AM 1.46f 5.4 21 35.55 25.71 448 26.85 -7.5 AnteroRes AR 1.00 4.8 43 23.85 16.31 2406 20.85 +9.7 Anthem ANTM 3.00f 1.3 18 267.95 158.66 1670 229.03 +1.8 Anthem un ANTX 2.63 4.7 ... 64.78 47.02 41 55.84 -.3 Anworth ANH .60 12.3 10 6.35 4.55 804 4.89 -10.1 Anwrth pfA ANHpA 2.16 8.2 ... 28.19 25.35 26.20 -.9 Anwrth pfB ANHpB 1.56 6.1 ... 30.92 24.60 25.50 -7.1 Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.52 1 25.01 -.6 Aon plc AON 1.44 1.0 35 152.78 116.05 1197 144.22 +7.6 Apache APA 1.00 2.8 23 54.64 33.60 4363 35.65 -15.6 AptInv AIV 1.52f 3.8 ...cc 46.72 37.97 2191 40.30 -7.8 AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 2 26.23 -4.3 ApolloCRE ARI 1.84 9.9 11 19.92 17.56 21124 18.55 +.5 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 7 25.50 -1.2 ApolloGM APO 2.06e 6.3 11 37.35 22.91 503 32.83 -1.9 ApollG pfA APOpA 1.60 6.3 ... 26.62 24.75 65 25.26 -3.9 ApolloI 43 AIY 1.72 6.7 ... 26.86 25.30 7 25.62 -1.7 ApollSrFlt AFT 1.08a 6.5 ...q 17.80 16.08 81 16.68 +2.8 ApolloTact AIF 1.20a 7.6 ...q 16.71 15.37 28 15.76 +.1 AppHReit n APLE 1.20 6.9 29 20.19 16.72 1017 17.39 -10.9 ApldIndlT AIT 1.20f 1.6 20 75.40 54.00 117 73.55 +8.0 Aptargrp ATR 1.28 1.4 26 92.32 75.49 267 90.07 +4.4 Aptiv APTV 1.16 1.3 17 96.91 61.53 987 89.30 +5.3 AquaAm WTR .82 2.4 25 39.55 31.18 514 33.71 -14.1 Aquantia n AQ ... ... ... 18.01 9.60 368 17.22 +52.0 Acquavnt n WAAS ... ... ... 18.83 10.87 814 13.55 -12.7 Aramark ARMK .42 1.0 19 46.09 36.06 769 41.01 -4.0 ArborRT ABR .84f 9.5 8 8.99 7.83 669 8.83 +2.2 Arbor prA ABRpA 2.06 8.2 ... 25.98 24.81 1 25.23 -.4 ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 0 25.10 -1.8 ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.37 1 25.97 -.8 ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7 ArcLogist ARCX 1.76 10.7 23 17.17 13.80 16.51 ArcelorM rs MT ... ... 8 37.50 19.59 3192 32.53 +.7 ArchCoal ARCH 1.60f 1.7 9 101.84 60.13 257 93.91 +.8 ArchDan ADM 1.34f 3.1 18 46.39 38.59 3268 43.77 +9.2 Archrock AROC .48 5.1 24 13.65 8.30 1267 9.40 -10.5 Arconic ARNC .24 1.0 ...dd 31.17 21.76 5138 24.06 -11.7 Arconic pf ARNCp 3.75 4.3 ... 92.00 85.00 87.50 +1.9 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 26 10.80 7.10 608 9.75 -5.8 Ardaugh n ARD .56 2.9 ... 24.54 17.43 77 19.38 -8.2 ArdmoreSh ASC ... ... ...dd 9.05 6.40 89 7.85 -1.9 AresCmcl ACRE 1.12f 8.8 11 14.22 11.96 113 12.72 -1.4 AresDyCr ARDC 1.40 8.6 ...q 16.60 15.48 54 16.29 -.8 AresMgmt ARES 1.60e 7.3 34 25.95 17.25 733 21.90 +9.5 AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 178 26.32 -.7 Argan AGX 1.00e ... 6 72.70 37.80 104 41.25 -8.3 AristaNetw ANET ... ... 70 311.67 127.63 1390 298.50 +26.7 ArkInnova ARKK ... ... ...q 45.35 22.87 366 44.13 +19.0 ArkIndInno ARKQ ... ... ...q 37.14 23.64 26 36.21 +9.9 ArkGenom ARKG ... ... ...q 30.51 19.75 105 29.42 +20.1 ArkWebX.O ARKW .94p .7 ...q 55.31 27.84 200 54.53 +18.4 Ark 3dPr n PRNT ... ... ... 27.21 21.99 55 25.39 +4.2 Ark IsrTc n IZRL ... ... ... 22.04 19.16 4 21.04 +3.3 ArlingAst AI 2.20 18.6 6 15.17 9.90 407 11.81 +.3 ArlingAst23 AIW 1.66 6.9 ... 25.45 23.61 1 24.23 -.8 ArlingAst25 AIC 1.69 7.2 ... 24.97 22.30 2 23.50 -3.1 ArlAsst pfB AIpB 1.75 7.0 ... 25.85 22.97 0 24.86 -.3 ArmadaHof AHH .80f 5.8 18 16.00 12.66 166 13.88 -10.6 ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 2 25.14 -1.2 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 23.16 51 24.85 -.7 ArmourR rs ARR 2.72 12.0 5 27.60 21.40 595 22.66 -11.9 ArmsFloor AFI ... ... 69 20.20 13.10 92 14.50 -14.3 ArmstrWld AWI ... ... 14 64.60 41.20 413 58.85 -2.8 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.0 ...q 19.24 16.98 7 17.60 -2.2 ArrowEl ARW ... ... 11 87.26 69.67 333 80.66 +.3 ArwQVMEq QVM ... ... ...q 30.15 23.71 28.30 +2.1 ArtisanPtr APAM 2.40a 7.2 22 41.45 26.30 263 33.40 -15.4 AskanoG g AKG ... ... ... 2.83 .43 744 .78 +10.5 AsburyA ABG ... ... 10 76.40 49.10 161 69.05 +7.9 AshHPrm AHP .64 6.5 8 11.34 8.44 234 9.91 +1.8 AshHPr pfB AHPpB ... ... ... 21.34 17.92 9 19.29 -3.5 AshfordHT AHT .48 7.2 ...dd 7.20 5.42 440 6.64 -1.3 Ashfrd pfD AHTpD 2.11 8.3 ... 26.00 25.06 1 25.53 +1.4 AshfHT pfF AHTpF 1.84 7.9 ... 25.50 22.21 6 23.39 -7.9 AshfrH pfG AHTpG 1.84 7.9 ... 25.44 22.23 6 23.25 -7.4 AshfrdH pfH AHTpH 1.88 8.0 ... 25.47 22.44 2 23.43 -7.8 AshfrdH pfI AHTpI 1.88 7.9 ... 25.16 22.65 4 23.75 -5.4 Ashford AINC ... ... ...cc 109.82 47.03 1 95.00 +2.2 Ashland ASH .90m 1.3 40 77.16 58.71 543 71.17 AsiaPc APB .61e 2.0 ...q 15.71 10.96 9 14.72 +2.1 AsiaTigr GRR .07e .5 ...q 13.65 10.50 1 13.09 +5.8 AspenAero ASPN ... ... ...dd 5.58 3.85 175 4.47 -8.4 AspenIns AHL .96 2.3 ...dd 54.50 34.80 578 41.75 +2.8 Aspen pfC AHLpC 1.49 5.7 ... 28.99 25.21 20 26.24 -3.8 AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 28 24.80 -3.8 AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.50 2 26.13 -3.9 AsscBc pf D ASBpD ... ... ... 26.65 23.41 5 25.06 -3.5 AsscdBanc ASB .60f 2.3 19 27.20 20.95 1262 26.50 +4.3 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .6 ... 38.82 32.20 9 36.30 +6.5 Assurant AIZ 2.24 2.5 34 106.99 84.34 698 88.03 -12.7 AssuredG AGO .64f 1.8 6 45.73 32.97 802 35.11 +3.7 AsdGMu01 AGOpB 1.72 6.7 ... 26.72 25.55 5 25.84 -.7 AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.91 3 25.61 -2.1 AsdGMu03 AGOpF 1.40 5.5 ... 25.68 24.13 1 25.47 +1.6 AsteriasBio AST ... ... ...dd 4.30 1.85 99 1.95 -13.3 AstraZen s AZN 1.37e 4.0 8 36.70 28.43 2721 33.84 -2.5 AtHomGr n HOME ... ... 52 34.02 14.44 286 29.33 -3.5 Atento SA ATTO .34p ... ... 12.90 7.80 57 9.55 -5.9 Athene n ATH ... ... ... 55.22 45.15 1741 50.10 -3.1 AtkoreInt n ATRK ... ... ... 26.80 15.05 520 20.57 -4.1 AtlPwr g AT .12 ... ...dd 2.70 1.80 592 2.10 -10.6 ATMOS ATO 1.88f 2.3 15 93.56 76.46 579 81.34 -5.3 AurynRs n AUG ... ... ... 3.00 1.24 298 1.45 -11.6 AutoNatn AN ... ... 13 62.02 38.20 409 51.12 -.4 Autohome ATHM ... ... 36 91.80 28.63 613 87.05 +34.6 Autoliv ALV 2.32 1.5 24 152.57 96.08 504 150.40 +18.4 AutoZone AZO ... ... 14 797.89 491.13 462 649.30 -8.7 Auxilio n AUXO ... ... 32 6.72 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 22 2.21 +10.5 AvalonBay AVB 5.88f 3.6 22 199.52 152.65 798 163.47 -8.4 Avangrid n AGR 1.73 3.5 38 53.46 41.86 630 49.57 -2.0 AvayaHl n AVYA ... ... ... 22.55 19.08 3465 21.97 +9.9 AveICSFd ACP 1.44 10.3 ...q 14.93 13.31 13.96 -.5 AveryD AVY 1.80 1.6 29 123.67 78.47 546 114.83 Avianca AVH .18e 2.0 ... 9.76 6.37 161 9.05 +12.7 AvinoSG g ASM ... ... ... 1.90 1.14 77 1.27 -5.2 Avista AVA 1.49f 3.0 28 52.83 38.35 444 50.41 -2.1 Avnet AVT .76f 1.7 11 46.08 35.67 607 43.92 +10.9 Avon AVP ... ... 28 4.90 1.85 2747 2.79 +29.8 Axalta AXTA ... ... ...dd 38.20 27.77 2075 31.16 -3.7 AXIS Cap AXS 1.56 2.8 ...dd 68.51 47.43 1465 54.98 +9.4 AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 9 24.81 -1.7 AxisCap pfE AXSpE ... ... ... 25.85 23.33 85 25.00 -.7 Azul n AZUL ... ... ... 34.63 19.43 202 34.06 +42.9 AzurePwr n AZRE ... ... ... 22.00 12.53 6 14.50 +2.1B -B&G Foods BGS 1.86 6.7 8 43.10 25.95 1631 27.85 -20.8 B2gold g BTG ... ... 72 3.30 2.15 4726 2.86 -7.7 BB&T Cp BBT 1.50a 2.7 18 56.31 41.17 3272 54.62 +9.9 BB&T pfD BBTpD ... ... ... 25.79 24.87 22 25.48 +.1 BB&T pfE BBTpE 1.41 5.6 ... 25.77 24.49 61 25.40 +.6 BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 17 24.95 -.3 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 6 25.19 +.1 BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.83 23 26.34 -2.4 BBVABFrn BFR .25e 1.1 ... 27.45 14.55 306 23.25 -7.7 BBX Cap n BBX .03 .3 ... 9.29 5.87 519 9.23 +15.8 BCE g BCE 3.02f ... ... 49.06 42.95 1097 43.47 -9.5 BG Staffing BGSF 1.00 5.8 21 18.85 13.85 15 17.22 +8.0 BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 2 25.65 -1.0 BHP BillLt BHP 1.66e 3.7 ... 50.79 33.37 2039 45.16 -1.8 BHPBil plc BBL 1.66e 4.1 ... 45.43 28.73 1358 40.31 BP MidPt n BPMP ... ... ... 23.00 17.05 123 18.79 -8.7 BP PLC BP 2.38 6.1 21 44.62 33.57 6300 38.87 -7.5 BP Pru BPT 3.60e 15.9 4 27.95 17.40 167 22.70 +12.9 BRF SA BRFS ... ... ... 15.50 7.45 2198 8.09 -28.2 BRT BRT .80f 7.0 10 13.99 7.36 49 11.45 -2.9 BT Grp s BT .99e 6.2 ... 21.16 15.79 1772 16.02 -12.1 BWX Tech BWXT .64f 1.0 34 65.82 45.79 576 63.79 +5.5 B&W Ent n BW ... ... ...dd 12.06 1.61 6034 4.51 -20.6 BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 52 18.80 -3.0 BadgerMtr s BMI .52 1.1 41 52.10 35.10 95 48.80 +2.1 BakHuGE n BHGE .72f 2.4 ... 38.59 25.53 4038 30.60 -3.3 BallCorp s BLL .40 1.0 21 43.24 35.60 2173 40.94 +8.2 Ballanty BTN ... ... ...dd 7.35 3.95 1 5.35 +15.1 BanColum CIB 1.27e 3.0 ... 48.74 36.38 381 42.95 +8.3 BancCalif BANC .52 2.5 13 23.40 17.10 603 20.95 +1.5 BcCalif pfC BANCpC 2.00 7.8 ... 27.50 25.46 2 25.63 -2.3 BcCalif pfE BANCpE ... ... ... 28.59 24.70 4 26.43 BcCal pfD BANCpD 1.84 6.9 ... 27.08 25.58 20 26.49 -.2 BcBilVArg BBVA .27e 3.3 ... 9.54 7.22 3225 8.12 -4.5 BcoBrades s BBDO .02r .2 ... 13.09 7.47 0 11.26 +21.5 BcoBrad s BBD .06a .5 ... 13.18 7.83 5377 11.85 +15.6 BcoLatin BLX 1.54 5.4 13 30.50 25.51 56 28.30 +5.2 BcoMacro BMA ... ... ... 136.10 82.62 188 109.46 -5.5 BcoSantSA SAN .21e 3.2 ... 7.57 5.74 6516 6.62 +1.2 BcoSBrasil BSBR .29e 2.6 8 11.93 6.86 918 11.32 +17.1 BcSanChile BSAC .85e 2.6 ... 34.98 23.16 198 33.19 +6.1 BcoChile BCH 2.12e 2.1 ... 106.50 68.63 50 102.17 +5.8 BcpSouth BXS .56 1.7 ... 35.55 27.20 987 33.10 +5.2 Bcp NJ BKJ .24 1.4 27 18.55 12.95 22 16.75 -8.2 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.8 ...q 24.19 19.66 14 22.04 +1.3 BkofAm BAC .48 1.5 21 33.05 22.07 57947 32.14 +8.9 BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 12 25.54 -1.7 BkAML pfJ BMLpJ 1.02 4.4 ... 24.62 22.64 14 23.31 -.3 BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 33 25.48 -1.4 BkAm pfE BACpE 1.02 5.1 ... 25.09 22.76 4 23.70 -.5 BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 28 25.58 -3.3 BkAm pfL BACpL 72.50 5.6 ... 1352.71 1187.95 1 1289.50 -2.2 BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 52 26.29 -3.2 BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 62 26.70 -1.2 BkAm wtA BAC/WS/A ... ... ... 19.88 9.95 19.73 +12.4 BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4 BkAm pfA BACpA ... ... ... 27.51 25.34 56 26.50 -2.5 BkAm pfC BACpC ... ... ... 27.83 25.41 63 26.56 -3.2 BkAML pfL BMLpL 1.02 4.4 ... 25.30 21.65 11 23.26 -1.0 BkAML pfH BMLpH .77 3.6 ... 23.11 20.09 26 21.55 -.3 BkAML pfG BMLpG .77 3.6 ... 22.97 20.31 17 21.52 -.6 Bk of But n NTB 1.28 2.7 ... 47.60 29.81 297 46.81 +29.0 BkHawaii BOH 2.08 2.4 20 89.09 74.72 322 85.29 -.5 BkMont g BMO 3.71e ... ... 84.71 66.75 395 75.96 -5.1 BkNYMel BK .96 1.7 16 58.99 45.12 5617 54.87 +1.9 BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 33 25.19 +.2 BkNova g BNS 2.32 3.7 10 66.78 53.86 724 63.24 -2.0 BankUtd BKU .84 2.0 16 43.84 30.37 693 41.90 +2.9 BarHarbr s BHB .75 2.5 20 33.41 25.09 31 29.64 +9.7 Br iPthCrd OILB ... ... ... 65.30 42.69 3 60.14 +1.7How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 1197 Declined 1673 New Highs 53 New Lows 86 Vol. (in mil.) 3,377 Pvs. Volume 3,290 2,086 2,430 1107 1727 69 35 NYSE NASD Stocks Recap 22,000 23,000 24,000 25,000 26,000 27,000 SM ONDJF 24,200 24,840 25,480 Dow Jones industrialsClose: 24,758.12 Change: -248.91 (-1.0%) 10 DAYS 6,000 6,400 6,800 7,200 7,600 SM ONDJF 7,080 7,360 7,640 Nasdaq compositeClose: 7,496.81 Change: -14.20 (-0.2%) 10 DAYSDOW 25130.12 24668.83 24758.12 -248.91 -1.00% t t s +0.16% DOW Trans. 10799.56 10556.92 10573.48 -184.90 -1.72% s s s -0.37% DOW Util. 687.25 679.48 684.72 +7.10 +1.05% s s t -5.34% NYSE Comp. 12892.90 12743.90 12762.66 -69.09 -0.54% s s s -0.36% NASDAQ 7544.89 7473.90 7496.81 -14.20 -0.19% s s s +8.60% S&P 500 2777.11 2744.38 2749.48 -15.83 -0.57% s s s +2.84% S&P 400 1947.78 1926.01 1929.28 -11.19 -0.58% s s s +1.51% Wilshire 5000 28794.91 28486.73 28528.52 -151.60 -0.53% s s s +2.64% Russell 2000 1598.33 1582.64 1584.31 -7.74 -0.49% s s s +3.18% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, March 15, 2018

PAGE 46

BarFIEur FEEU ... ... ...q 148.71 99.32 7 125.54 -5.2 BarcFI HY FIGY ... ... ...q 185.67 140.53 1 166.79 -2.5 BarcSPVeq VQT ... ... ...q 181.89 141.27 0 174.05 +9.9 BarSelMLP ATMP 1.17e 5.9 ...q 24.18 18.91 47 19.90 -4.1 BiP Cmdty DJP ... ... ...q 24.87 21.61 131 24.36 -.2 BarcGSOil OIL ... ... ...q 7.21 4.45 1099 6.72 +2.8 BarcGsci36 GSP ... ... ...q 16.08 11.96 3 15.45 -.6 BrcEnEu n FLEU ... ... ... 180.26 119.70 6 150.54 -5.4 BiPCop JJC ... ... ...q 37.88 27.93 39 35.60 -5.2 BiPNickel JJN ... ... ...q 17.50 10.11 15 16.87 +9.6 BiPSPBWrt BWV ... ... ...q 78.99 71.50 78.50 BiP GCrb GRN ... ... ...q 15.21 5.15 30 14.74 +44.2 BiPGbpUsd GBB ... ... ...q 37.80 32.38 36.90 +5.2 BiPEurUsd ERO ... ... ...q 46.90 39.27 43.75 +.3 BiP Tin JJT ... ... ...q 50.46 43.25 49.62 +8.1 BiPAg JJA ... ... ...q 35.47 29.85 1 31.99 +5.1 BiP Sugar SGG ... ... ...q 39.78 25.13 82 25.63 -17.0 BiP Softs JJS ... ... ...q 37.06 28.81 30.38 -4.9 BiP PrM JJP ... ... ...q 60.90 54.86 58.67 +1.1 BiP Plat PGM ... ... ...q 21.50 17.86 19.54 +3.7 BiP Lead LD ... ... ...q 66.21 40.75 52.11 -10.7 BiP Cottn BAL ... ... ...q 56.76 43.61 0 54.77 +4.9 BrcIndiaTR INP ... ... ...q 91.98 69.65 10 84.15 -4.7 BiP Coffee JO ... ... ...q 20.46 14.41 87 14.77 -5.9 BiPGrain JJG ... ... ...q 31.12 24.11 23 26.92 +10.5 BiP Cocoa NIB ... ... ...q 31.50 21.17 86 31.25 +36.9 BiP Alum JJU ... ... ...q 19.99 16.22 18.00 -9.7 BarcBk prD BCSpD 2.03 7.7 ... 27.24 25.71 74 26.53 -.5 BiPIndMet JJM ... ... ...q 30.93 22.74 3 29.37 -3.7 BiPOpCur ICI ... ... ...q 43.42 35.77 37.01 +2.7 BiPAsnGulf PGD .11e .2 ...q 49.04 43.56 48.79 +.8 BiPGems38 JEM 3.18e 10.8 ...q 33.00 28.08 29.44 +.7 BiPNG GAZ ... ... ...q .49 .23 .23 BiPLive COW ... ... ...q 26.25 21.75 5 22.74 -4.2 BiPEngy JJE ... ... ...q 6.92 4.67 6.10 -3.2 BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 52.00 47.55 52.00 +9.4 BiPAsia8 AYT 1.21e 2.9 ...q 45.31 38.77 5 42.18 +.8 B iPInvVIX XXV ... ... ...q 45.60 37.00 37.92 -.2 BarcCAPE CAPE ... ... ...q 126.10 101.65 3 121.48 +4.3 BiPSPMLP IMLP 1.22e 7.0 ...q 21.15 16.36 17.33 -3.6 Barclay BCS .15e 1.3 ... 12.02 9.29 5336 11.65 +6.9 iPthNtGs n GAZB ... ... ... 49.19 36.56 37.92 -7.2 BiP SPVix XVZ ... ... ...q 27.08 17.32 19.99 -12.9 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 28.43 16.42 191 20.76 +18.6 B iPVxST rs VXX ... ... ...q 73.60 25.59 35084 41.53 +48.7 BarcWomLd WIL ... ... ...q 70.29 59.73 0 66.66 -.7 BaringsCp s MCI 1.20 8.1 ...q 16.36 14.70 17 14.87 -2.6 BaringsPt MPV 1.08 7.4 ...q 15.15 13.83 3 14.64 +3.8 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 9.0 ...dd 11.12 4.99 325 6.69 -18.8 BarnesNob BKS .60 12.5 ...dd 9.45 4.10 1226 4.80 -28.4 Barnes B .56 .9 57 72.87 48.21 197 61.18 -3.3 Barnwell BRN ... ... ...dd 2.95 1.62 3 1.95 -6.3 BarrickG ABX .12 1.0 26 20.37 11.07 10428 12.32 -14.9 BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 35.97 14.03 281 17.38 -25.9 Baxter s BAX .64 1.0 32 72.58 51.03 2463 67.28 +4.1 BaytexE g BTE ... ... 5 3.63 2.13 1614 2.79 -7.0 BeazerHm BZH ... ... 18 23.24 11.18 478 16.40 -14.6 BectDck BDX 2.92 1.3 90 248.39 175.66 1314 223.52 +4.4 BectDk pfA BDXA ... ... ... 63.84 54.18 51 59.50 +2.8 Belden BDC .20 .3 14 87.15 64.60 145 76.67 -.6 Belden pfB BDCpB ... ... ... 114.45 91.47 3 102.36 -.7 Belltrx g rs BXE ... ... 1 4.25 .99 73 1.11 -35.5 Belmond BEL ... ... ...cc 14.20 11.00 555 12.00 -2.0 Bemis BMS 1.24f 2.7 19 50.47 40.60 465 45.70 -4.4 BenchElec BHE .15p ... 22 35.80 27.05 513 31.35 +7.7 Berkley WRB .56 .8 20 74.43 62.00 401 71.33 -.4 Berkley pfB WRBpB 1.41 5.5 ... 26.21 23.67 20 25.63 +1.6 Berkly pfC WRBpC ... ... ... 27.24 24.53 18 25.93 -1.0 Berkly pfD WRBpD 1.44 5.7 ... 26.92 24.10 10 25.43 -1.9 BerkHa A BRK/A ... ... 25 326350.03 242180.00 0 310655.41 +4.4 BerkH B BRK/B ... ... 28 217.62 160.93 4014 206.99 +4.4 BerkHBcp BHLB .88f 2.2 18 40.00 32.85 126 39.40 +7.7 BerryPlas BERY ... ... 22 61.71 47.19 940 55.86 -4.8 BestBuy BBY 1.80f 2.6 21 78.59 43.72 5156 69.90 +2.1 Best Inc n BSTI ... ... ... 13.25 8.08 952 10.13 +12.8 BigLots BIG 1.20f 2.6 13 64.42 45.10 1588 46.34 -17.5 BiglariHld BH ... ... 10 451.15 290.05 4 427.52 +3.2 BBarrett BBG ... ... ...dd 6.93 2.66 1809 4.66 -9.2 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0 BioRadA BIO ... ... 71 279.59 194.01 93 269.40 +12.9 BioRadB BIO/B ... ... 70 271.00 199.18 270.95 +13.7 BiohvnPh n BHVN ... ... ... 39.51 18.95 488 28.53 +5.7 BioPhrmX BPMX ... ... ...dd .90 .10 13739 .30 +170.0 BioTime BTX ... ... 4 3.59 2.10 554 2.77 +28.8 BioTime wt BTX/WS ... ... ... .65 .11 .19 +52.0 BirksGrp BGI ... ... ... 2.72 1.16 2 1.21 -6.9 BitautoH BITA ... ... 41 54.42 23.22 748 30.80 -3.1 BlkHillsCp BKH 1.78 3.4 15 72.02 50.49 509 52.00 -13.5 BlkHCp un BKHU ... ... ... 78.74 56.40 1 57.75 -12.7 BlKnight n BKI ... ... ... 53.00 42.70 3663 48.95 +10.9 BlkStMin n BSM 1.25 7.3 17 19.03 15.12 51 17.20 -4.1 BlackBerry BB ... ... 15 14.55 7.51 3193 12.80 +14.6 BlackRock BLK 11.52f 2.1 25 594.52 368.00 340 558.96 +8.8 Blrk22Gl n BGIO ... ... ... 10.20 9.40 65 9.50 -3.1 BlkBldAm BBN 1.58 7.1 ...q 23.96 21.38 92 22.36 -3.6 BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 16 14.76 +1.4tBlkCAIT BFZ .87 6.6 ...q 14.81 13.05 77 13.13 -4.7 BlkCorBd BHK .78 5.9 ...q 14.26 12.93 53 13.12 -6.6 BlkCpHiY HYT .84 7.9 ...q 11.47 10.46 478 10.58 -3.3 BlkCrdAllo BTZ .97 7.7 ...q 13.66 12.57 132 12.62 -5.3 BlkDbtStr rs DSU .82 7.1 ...q 11.86 11.26 128 11.55 -1.3 BlkEngyRs BGR 1.32 9.9 ...q 15.50 12.32 70 13.30 -6.2 BlkEnhC&I CII 1.20 7.4 ...q 17.08 14.04 108 16.20 -1.1 BlkEEqDv BDJ .56 6.2 ...q 9.65 8.03 269 9.04 -2.1 BlEnhGvIn EGF .66 5.0 ...q 14.14 12.93 3 13.07 -2.5 BlkFltRtInc FRA .81 5.5 ...q 14.75 13.70 303 14.59 +5.8 BlkFloatR BGT .70 5.1 ...q 14.79 13.40 22 13.86 -.4 BlkFL2020 BFO .37 2.6 ...q 15.20 14.24 1 14.30 -.8 BlkGlbOp BOE 1.16 9.8 ...q 13.08 9.84 189 11.90 -4.9 BlkHlthSci BME 2.40 6.7 ...q 38.00 32.81 20 35.93 -1.6 BlkIT BKT .37 6.3 ...q 6.40 5.76 42 5.88 -4.7 BlkIntlG&I BGY .59 9.4 ...q 6.85 5.63 237 6.25 -4.1 BlkIQM BKN .74a 5.4 ...q 15.75 13.62 24 13.67 -8.4 BlkLtdD BLW .95 6.3 ...q 16.30 15.10 117 15.17 -4.5 BlkLTMu BTA .65a 5.7 ...q 12.54 11.23 18 11.32 -5.7 BlkMDMB BZM .65 4.1 ...q 15.90 13.21 7 13.21 -3.0 BlkMATxE MHE .70a 5.1 ...q 15.00 12.84 2 13.55 -2.8 BlkMultSec BIT 1.40a 8.1 ...q 18.77 17.01 57 17.34 -4.5 BlkMuIntD MUI .59a 4.5 ...q 14.41 13.16 89 13.19 -5.2tBlkMuNYInt MNE .69 5.4 ...q 14.45 12.82 12 12.81 -5.9 BlkMunihCA MUC .64 4.8 ...q 15.19 13.27 96 13.31 -6.3tBlkMunHIQ MFL .86 6.4 ...q 15.33 13.36 45 13.33 -8.8tBlMunhNYQ MHN .61a 4.8 ...q 14.58 12.68 40 12.67 -5.4 BlMunhNJQ MUJ .71a 5.3 ...q 14.96 13.31 43 13.39 -7.5tBlkMunihQ MUS .81 6.5 ...q 14.22 12.52 25 12.49 -6.7tBlkMunHQ2 MUE .82 6.6 ...q 14.33 12.41 28 12.39 -10.9tBlMunyCAQ MCA .88 6.5 ...q 15.69 13.40 58 13.38 -8.7 BlkMunyInv MYF .97 6.9 ...q 17.88 13.86 18 13.99 -5.8tBlkMunyIQ MFT .85 6.4 ...q 15.32 13.24 9 13.23 -5.1 BlkMYMIQ MIY .83 6.1 ...q 14.35 13.14 48 13.56 -3.1tBlMunyNYQ MYN .57a 4.7 ...q 13.43 12.22 49 12.23 -5.3 BlkMunyPaQ MPA .86 6.3 ...q 14.91 13.47 5 13.58 -5.4tBlMunyQlty MQY .96 6.8 ...q 16.10 14.06 78 14.05 -7.4 BlkMuniyQ3 MYI .70 5.5 ...q 14.86 12.52 163 12.64 -8.5 BlkMuniast MUA .65a 4.8 ...q 15.84 13.57 30 13.60 -9.2 Blk2018 BPK .06 .4 ...q 15.10 14.71 31 14.93 +1.1 BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 26 15.18 +1.2 BlkMuBdT BBK .76a 5.3 ...q 16.47 14.26 13 14.39 -5.0 BlkMuIIQ BAF .82 5.9 ...q 15.58 13.70 23 13.85 -6.5 BlkMunIIT BBF .87 6.6 ...q 15.80 13.15 29 13.20 -5.8tBlkMuIQT BYM .86 6.6 ...q 15.24 13.16 84 13.08 -7.8 BlkMuIT BFK .78 6.0 ...q 14.72 13.04 71 13.09 -7.1tBlkMuIT2 BLE .95a 7.1 ...q 15.87 13.44 50 13.44 -6.9 BlkMuTTT BTT .86a 4.0 ...q 23.62 21.05 85 21.31 -4.6 BlkMunienh MEN .73a 6.8 ...q 12.46 10.55 47 10.62 -8.9tBlkMunihld MHD .89a 5.8 ...q 18.25 15.33 46 15.28 -7.5 BlkMunihd2 MUH .81a 5.8 ...q 16.63 13.90 12 13.94 -5.7tBlkMunvst MVF .64a 7.2 ...q 10.02 9.00 163 8.91 -7.3 BlkMuniv2 MVT .88a 5.8 ...q 16.18 14.54 47 15.12 -2.1 BlkMunyAZ MZA .83 5.1 ...q 17.90 14.03 4 16.36 +1.2tBlMunyldCA MYC .74a 5.7 ...q 15.72 13.56 80 13.60 -8.0tBlkMuniyld MYD .80a 5.9 ...q 15.73 13.50 99 13.51 -7.0tBlkMunyNJ MYJ .90 6.3 ...q 17.48 14.33 40 14.26 -9.7tBlMunQlt2 MQT .80 6.7 ...q 13.91 12.02 59 12.00 -8.4 BlkNJMB BLJ .83a 6.0 ...q 16.21 13.60 4 13.79 -6.4 BlkNJIT BNJ .76 5.3 ...q 16.35 14.05 11 14.24 -5.4 BlkNY18 BLH .03 .2 ...q 14.99 14.66 7 14.75 +.3tBlkNYMB BQH .74 5.6 ...q 15.65 13.33 8 13.29 -9.7tBlkNYIQT BSE .69 5.5 ...q 14.00 12.57 5 12.55 -4.6tBlkNYIT BNY .83 6.3 ...q 15.50 13.18 13 13.17 -7.9tBlkNYMu2 BFY .84 6.4 ...q 15.90 13.33 43 13.14 -11.2 BlkRsCmdy BCX .79 8.7 ...q 10.50 7.76 173 9.06 -7.3 BlkSciTch BST 1.20 3.8 ...q 34.26 19.94 183 31.91 +19.6tBlkStMT BSD .78a 6.1 ...q 15.61 12.67 20 12.70 -7.2 BlkU&Inf BUI 1.45 7.2 ...q 21.74 19.08 37 20.04 -7.3 BlkVAMB BHV .83 5.2 ...q 20.22 15.30 2 15.94 -7.4 BlkstFltRt BSL 1.08 5.9 ...q 18.80 17.01 25 18.26 +1.4 BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 133 16.04 +2.1 Blackstone BX 2.70e 7.9 16 37.52 28.85 3260 33.98 +6.1 BlkstnMtg BXMT 2.48 7.8 14 33.08 29.51 757 32.00 -.6 BlkLSCrInc BGX 1.18 7.3 ...q 16.70 15.45 50 16.19 +1.7 BlockHR HRB .96 3.6 21 31.80 22.16 4028 26.62 +1.5 BlonderT BDR ... ... ...dd 1.29 .38 77 .60 -1.0 BlueAprn n APRN ... ... 8 10.10 2.00 3352 2.16 -46.4 BlueCapRe BCRH 1.20 10.5 ...dd 20.20 11.00 7 11.40 -5.4sBluegVac n BXG .15p ... ... 20.63 13.00 308 20.19 +10.6sBlueLinx rs BXC ... ... 11 35.63 7.57 1452 34.34 +251.8 BluerkRsd BRG 1.16 13.8 ...dd 13.77 7.02 190 8.42 -16.7 BluerkRs pf BRGpA 2.06 8.2 ... 27.00 24.81 16 25.00 -5.2 BluerkR pfD BRGpD 1.78 8.1 ... 26.25 20.95 8 22.10 -12.3 BluerkR pfC BRGpC 1.91 8.1 ... 26.50 22.48 8 23.64 -7.1 BdwlkPpl BWP .40 3.5 10 18.79 10.89 751 11.30 -12.5 Boeing BA 6.84f 2.1 35 371.60 173.75 13051 330.26 +12.0 BoiseCasc BCC .28 .7 19 45.95 25.90 350 41.05 +2.9 BonanzaCE BCEI ... ... ...dd 103.68 23.33 208 26.48 -4.0 BootBarn BOOT ... ... 21 20.31 5.90 430 18.46 +11.1 BoozAllnH BAH .76f 1.9 20 40.25 31.06 1003 39.09 +2.5 BorgWarn BWA .68 1.3 14 58.22 37.54 1217 50.59 -1.0 BostBeer SAM ... ... 22 202.35 128.70 105 181.80 -4.9 BostProp BXP 3.00 2.4 25 137.35 111.57 560 125.59 -3.4 BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 11 24.75 -2.0 BostonSci BSX ... ... 19 29.93 24.02 8572 28.01 +13.0 BldrG&IFd BIF .11a 1.0 ...q 11.84 9.17 122 11.21 +1.1 BovieMed BVX ... ... ...dd 4.29 1.87 358 3.08 +18.5 BowlA BWL/A .68 4.5 42 16.64 13.43 15.20 +1.3 Box Inc n BOX ... ... ...dd 24.50 15.73 1413 20.72 -1.9 BoydGm BYD .20 ... 22 40.44 19.66 1757 33.86 -3.4 BradyCp BRC .83 2.2 25 40.25 31.70 168 38.15 +.7 Brandyw BDN .72 4.5 18 18.69 15.45 838 16.06 -11.7 BrasilAgro LND ... ... ... 4.55 3.21 3.97 +13.3 Braskem BAK .78e 2.7 ... 33.73 17.44 102 28.98 +10.4 BridgptEd BPI ... ... 30 15.85 5.71 216 7.29 -12.2 BrigStrat BGG .56 2.5 14 27.34 20.00 157 22.59 -11.0 BrightHrz BFAM ... ... 50 100.95 68.87 197 99.99 +6.4 BrghtSch n BEDU ... ... ... 28.18 10.79 165 18.11 -3.0 Brinker EAT 1.52 4.0 12 45.81 29.50 1164 37.62 -3.1 Brinks BCO .60 .8 ...cc 88.10 47.30 479 72.20 -8.3 BrMySq BMY 1.60 2.4 66 70.05 51.56 4859 66.63 +8.7 BristowGp BRS .28 2.2 ...dd 17.35 6.21 764 12.88 -4.4 BritATob s BTI 2.24e 3.8 ... 73.41 57.97 2215 58.76 -12.3 BrixmorP BRX 1.10f 7.2 10 22.06 13.74 3735 15.35 -17.7 BroadrdgF BR 1.46 1.4 33 109.13 66.49 1239 107.81 +19.0 Brookdale BKD ... ... ...dd 15.66 6.39 1478 7.36 -24.1 BrkfdAs g s BAM .60f 1.5 14 44.33 35.30 708 39.82 -8.5 BrookBus n BBU .25 .7 ... 40.01 23.82 38 35.48 +2.8 BrkfDtla pf DTLAp 1.91 7.6 ... 31.31 23.62 5 25.20 -12.5 BrkGblInf INF 1.40 11.6 ...q 14.20 11.70 50 12.09 -6.5 BrkfInfra s BIP 1.88f 4.6 29 46.88 36.58 182 40.87 -8.8 BrkRlAs n RA .20p ... ... 24.39 21.06 137 21.91 -6.2 BrkfReEn BEP 1.96f 6.4 ... 36.00 28.22 81 30.63 -12.3 HeliosTR rt HTRr ... ... ... .64 BrwnBrn BRO .60 1.1 27 53.87 41.10 494 52.54 +2.1 BrownFA s BF/A .79 1.5 31 56.10 34.35 24 53.30 +6.6 BrownFB s BF/B ... ... ... 56.81 36.33 1211 54.37 Brunswick BC .76 1.3 17 64.45 48.04 902 60.77 +10.1 Buckeye BPL 5.05 11.3 13 69.95 42.96 361 44.76 -9.7 Buckle BKE 1.00e 5.5 11 25.11 13.50 523 18.20 -23.4 Buenavent BVN ... ... ...dd 16.53 10.87 1365 15.08 +7.1 BldBear BBW ... ... 18 11.90 7.25 85 8.65 -6.0 BungeLt BG 1.84 2.5 33 83.75 63.87 1031 74.24 +10.7 BurlStrs BURL ... ... 30 128.93 79.07 1025 127.16 +3.4 BylineBc n BY ... ... ... 24.52 19.02 82 23.00 +.1C -C&J Eng n CJ ... ... ... 38.50 22.99 895 25.73 -23.1 CTrkMH23 MLPC .89e 6.1 ...q 17.73 14.20 0 14.51 -4.7 CtrMillr n MLPE ... ... ... 26.92 21.82 24.26 +4.6 CAE Inc g CAE .36 ... ... 19.11 14.53 196 18.35 -1.1 CAI Intl CAI ... ... 6 40.11 13.82 437 21.85 -22.8 CBIZ Inc CBZ ... ... 22 19.65 13.40 188 18.90 +22.3 CBL Asc CBL .80m 18.3 2 10.11 4.00 6758 4.37 -22.8 CBL pfD CBLpD 1.84 10.2 ... 24.96 17.14 237 18.06 -17.4 CBL pfE CBLpE 1.66 10.0 ... 25.08 15.44 72 16.54 -25.0 CBRE GRE IGR .60 8.1 ...q 8.05 7.17 334 7.43 -6.2 CBRE Grp CBG ... ... 18 48.27 32.30 2222 47.25 +9.1 CBS A CBS/A .72f 1.4 15 71.07 50.67 18 51.29 -14.2 CBS B CBS .72 1.4 12 70.10 50.54 3213 51.27 -13.1 CCA Inds CAW ... ... 15 3.81 2.90 5 3.10 -1.6 CF Inds s CF 1.20 3.0 ...dd 45.00 25.04 3796 40.31 -5.2tCGG rs CGG ... ... ... 7.67 2.03 249 2.04 -54.3 CGI g GIB ... ... ... 59.89 46.27 145 58.74 +8.1 CIT Grp CIT .64 1.2 52 56.14 39.48 949 54.04 +9.8 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 12.35 9.60 11 10.41 +2.3 CMS Eng CMS 1.43f 3.3 26 50.83 40.48 1959 43.32 -8.4 CNA Fn CNA 1.20a 2.3 15 55.62 42.34 295 52.32 -1.4 CNH Indl CNHI .12e .9 ...cc 15.65 9.36 2386 13.31 -.7 CNO Fincl CNO .36 1.6 15 26.47 19.37 1203 22.33 -9.6 CNOOC CEO 4.92e 3.4 ... 166.23 108.05 104 143.52 CNX Midst CNXM 1.25 6.6 11 23.98 15.25 134 18.93 +12.9 CNX Resc CNX .04 .3 ...dd 18.08 11.30 7368 15.54 +6.2 ConslCoal n CCR ... ... ... 16.65 13.15 30 14.60 -6.7 CONSOL n CEIX ... ... ... 41.89 19.51 402 29.97 -24.1 CPFL Eng CPL .12e .8 ... 17.69 10.63 43 14.85 +29.1 CPI Aero CVU ... ... 13 10.05 5.55 8 8.25 -7.8 CRH Med CRHM ... ... ... 9.25 1.46 13 2.80 +5.7 CRH CRH .72e 2.1 ... 39.32 32.47 566 34.53 -4.3 CsopChiA50 AFTY 1.17e 6.3 ...q 20.51 13.45 6 18.44 +4.7 Csop ChInt CNHX ... ... ...q 31.99 25.40 29.12 Csop Csi300 HAHA ... ... ...q 36.52 26.95 33.93 +.8 CSRA n CSRA .40 1.0 19 40.84 27.38 3323 40.67 +35.9 CSS Inds CSS .80 4.3 77 30.29 18.07 111 18.40 -33.9 CTS CTS .16 .6 23 28.45 19.30 101 27.85 +8.2 CURO Gp n CURO ... ... ... 17.97 13.50 111 17.20 +22.2 CVR Engy CVI 2.00 6.8 ...cc 39.70 16.75 524 29.62 -20.5 CVR Ptrs UAN .71e 19.7 ...dd 5.08 2.58 399 3.60 +9.8 CVR Rfng CVRR 1.39 ... 22 18.25 6.70 442 13.15 -20.5 CVS Health CVS 2.00 3.0 12 84.00 66.45 7622 67.05 -7.5 CWA Inco n CWAI ... ... ... 26.93 24.77 24.93 -2.4 CYS Invest CYS .88 13.0 7 8.98 6.25 1765 6.77 -15.7 CYSInv pfA CYSpA 1.94 7.9 ... 25.73 24.01 1 24.70 -1.3 CYSInv pfB CYSpB 1.88 7.7 ... 25.32 23.27 8 24.24 -2.2 CabGS t34 GYB .83 3.6 ... 23.75 21.96 3 22.93 -.3 CabcoJCP97 PFH 1.91 13.5 ... 18.74 11.00 3 14.19 -3.8 CabAT&T34 GYC .83 3.6 ... 26.05 22.01 0 22.98 +1.9 CableOne n CABO 7.00 1.0 38 788.00 616.06 26 706.41 +.4 Cabot CBT 1.26 2.1 17 68.63 50.21 589 61.12 -.8 CabotO&G COG .24f .9 48 29.57 21.40 5108 25.57 -10.6 CACI CACI ... ... 14 159.40 112.10 132 154.55 +16.8 Cactus n WHD ... ... ... 27.79 19.18 377 27.31 +34.9 CadencB n CADE .13 .4 ... 29.30 20.00 285 28.62 +5.5 CaledoMn n CMCL .28 4.0 ... 7.96 5.17 2 7.02 -5.0 Caleres CAL .28 .9 16 34.34 22.39 1590 32.17 -3.9 CalifRes rs CRC ... ... ...dd 25.06 6.47 753 14.71 -24.3 CalifWtr CWT .75f 2.0 27 46.15 32.75 725 37.10 -18.2 Calix CALX ... ... ...dd 7.40 4.65 533 7.25 +21.8 CallGolf ELY .04 .3 34 16.24 10.91 637 15.87 +13.9 CallonPet CPE ... ... 26 13.92 9.34 4585 11.66 -4.0 Callon pfA CPEpA 5.00 9.9 ... 53.45 47.11 6 50.73 -1.1 Calpine CPN ... ... ...dd 15.25 9.30 15.25 +.8 CambrE rs CEI ... ... ...dd .77 .08 .10 -19.7 Cambrex CBM ... ... 21 62.95 42.55 312 55.15 +14.9 CambriaYld SYLD .49e 1.3 ...q 41.00 32.87 4 38.51 +.3 CambFgnY FYLD .75e 2.8 ...q 27.94 22.06 6 26.35 -.1 CambGblV GVAL .54e 2.0 ...q 28.50 21.72 22 26.73 +4.4 CamGblMo GMOM .56e 2.0 ...q 29.42 24.12 3 27.84 +1.6 CambGlAss GAA .55e 2.0 ... 28.60 25.23 3 27.71 +.8 CambrEmS EYLD ... ... ... 38.25 28.65 1 36.92 +6.4 CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 2 25.19 -2.4 CambTail n TAIL ... ... ... 25.57 21.44 9 21.90 -3.1 CamValMom VAMO ... ... ...q 28.07 22.55 15 24.92 -.1 CamdenPT CPT 3.08f 3.7 22 96.39 78.19 603 83.93 -8.8 Cameco g CCJ .40 ... ... 11.91 7.68 1457 9.14 -1.0 CampSp CPB 1.40 3.2 15 59.34 41.78 4488 44.20 -8.1 CampWrl n CWH .54 1.3 ... 47.62 26.30 3353 40.37 -9.7 Can-Fite CANF ... ... ... 2.75 1.24 79 1.53 +3.4 CdaGoose n GOOS ... ... ... 38.25 15.20 439 32.88 +4.2 CIBC g CM 5.32f ... 10 100.01 77.20 294 91.20 -6.4 CdnNR gs CNI 1.33 ... ... 85.73 71.02 1427 74.63 -9.5 CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 1284 29.92 -16.2 CP Rwy g CP 1.87 ... ... 188.80 143.20 452 177.04 -3.1 CannaeHl n CNNE ... ... ... 19.29 16.16 254 18.59 +9.2 Canon CAJ ... ... ... 40.67 30.79 282 37.21 -.5 CantelMed CMD .14e .1 75 123.60 69.21 106 115.79 +12.6 CapOne COF 1.60 1.6 28 106.50 76.05 1989 97.20 -2.4 CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9 CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 72 26.16 -.1 CapOne pfD COFpD 1.68 6.3 ... 27.88 25.82 23 26.56 -1.0 CapOne pfF COFpF 1.55 5.8 ... 27.74 25.49 55 26.61 -1.6 CapOne pfB COFpP 1.50 5.9 ... 25.88 24.91 32 25.25 -.2 CpOne pf H COFpH ... ... ... 27.19 25.12 141 25.97 -3.5 CapOne pfG COFpG ... ... ... 25.55 22.50 110 24.79 -1.0 CapSenL CSU ... ... ...dd 16.72 10.35 245 12.40 -8.1 CapInv n CIC ... ... ... 10.10 9.60 9.67 -.1 CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .95 10.8 12 11.41 8.17 851 8.81 +1.8 Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.59 17 25.05 -1.2 CarboCer CRR ... ... ...dd 13.70 5.83 529 7.50 -26.3 CardnlHlth CAH 1.85 2.6 17 83.18 54.66 2231 72.04 +17.6 Care.com CRCM ... ... ...cc 20.88 11.26 283 18.61 +3.2 Carlisle CSL 1.48 1.4 19 119.21 92.09 527 107.14 -5.7 CarMax KMX ... ... 17 77.64 54.29 1653 62.80 -2.1 Carnival CCL 1.80 2.7 18 72.70 57.09 2152 66.96 +.9 CarnUK CUK 1.80f 2.7 ... 72.29 56.03 145 66.56 +.4 CarpTech CRS .72 1.4 39 54.61 34.24 512 50.29 -1.4 CarrSrv CSV .30f 1.1 25 28.96 23.15 109 28.33 +10.2 Cars.cm CARS ... ... ... 32.28 20.94 971 29.72 +3.1 Carters CRI 1.80f 1.6 18 129.00 79.76 1185 112.56 -4.2 Carvana A n CVNA ... ... ... 24.89 8.14 1087 21.24 +11.1 CastleBr ROX ... ... ...dd 2.22 .98 165 1.23 +.8 CastlightH CSLT ... ... ...dd 4.75 3.10 372 3.70 -1.3 Catalent CTLT ... ... 73 47.87 27.48 359 42.56 +3.6 CatchMTim CTT .54 4.3 ...dd 13.73 10.63 3830 12.60 -4.0 Caterpillar CAT 3.12 2.0 27 173.19 90.34 4872 152.54 -3.2 CatoCp CATO 1.32 10.5 28 23.30 10.76 368 12.59 -20.9 CedarF FUN 3.56 5.5 17 72.56 59.66 126 64.90 -.1tCedarRlty CDR .20 5.2 9 6.29 3.86 709 3.81 -37.3 CedarR pfB CDRpB 1.81 7.5 ... 26.06 23.73 15 24.08 -4.7 CedrRT pfC CDRpC 1.63 7.5 ... 25.39 21.25 14 21.75 -13.1 CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8 Cel-Sci rs CVM ... ... ... 3.93 1.46 29 1.80 -4.8 Celadon CGI .08 1.8 23 8.53 1.30 173 4.55 -28.9 Celanese CE 1.84 1.7 14 114.00 83.34 407 106.07 -.9 Celestic g CLS ... ... 9 14.74 9.79 884 11.27 +7.5tCellcom CEL ... ... 8 10.77 7.55 633 7.47 -26.8 Cementos CPAC .50e 4.3 ... 13.49 10.02 1 11.68 -5.8 Cemex CX .29t ... ... 10.37 6.45 9037 7.21 -3.9 Cemig pf CIG .08e 3.3 ... 3.74 1.89 1351 2.43 +18.0 Cemig CIG/C .08e 3.7 ... 4.12 1.81 37 2.17 +17.2 CenovusE CVE .20 ... 6 13.32 6.76 1828 8.06 -11.7 Centene s CNC ... ... 19 112.42 65.03 2540 103.56 +2.7 CC MLPInf CEN 1.25 13.4 ...q 12.93 8.80 226 9.31 -6.5 CenterPnt CNP 1.11f 4.1 19 30.45 25.84 9113 27.05 -4.6 CentElBr B EBR/B ... ... ... 9.06 4.60 31 7.84 +15.5 CentElecBr EBR ... ... ... 7.86 3.49 279 6.98 +22.5 CnEurRusT CEE .56e 2.2 ...q 28.32 20.43 35 25.64 +5.1 CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7 CenPacFn CPF .76f 2.6 19 33.55 27.34 200 28.91 -3.1 CentSecur CET 1.78e .7 ...q 29.00 23.37 21 27.59 +.7 CentrusEn LEU ... ... ...dd 6.45 3.30 6 3.73 -7.0 CentCmtys CCS ... ... 15 36.00 21.90 179 30.80 -1.0 CntryLink CTL 2.16 12.5 8 27.61 13.16 10263 17.33 +3.9 Cervecer CCU .35e 1.2 ... 30.35 24.32 109 28.99 -2.0 ChannAdv ECOM ... ... ...dd 12.65 8.30 49 9.50 +5.6 ChRvLab CRL ... ... 22 119.05 86.44 317 112.71 +3.0 ChaseCorp CCF .80f .7 26 129.55 83.35 16 115.05 -4.5 ChathLTr CLDT 1.32 6.8 27 23.91 17.90 189 19.47 -14.5 CheetahM CMCM ... ... ... 18.18 7.54 2547 12.70 +5.1 Chegg CHGG ... ... ...dd 23.22 7.91 1384 21.87 +34.0sChemed CHE 1.12 .4 48 284.71 178.44 110 281.36 +15.8 Chemours n CC .68f 1.4 13 58.08 32.31 1133 49.68 -.8 CheniereEn LNG ... ... ...dd 60.22 40.36 1153 53.66 -.3 ChenEnLP CQP 2.00f 6.7 ...dd 33.47 26.41 176 29.85 +.7 ChenEnHld CQH 2.04f 7.2 56 29.73 23.34 82 28.45 +2.7 CherHMtg CHMI 1.96 11.4 5 19.43 16.01 192 17.14 -4.7 ChrHMt pfA CHMIpA 2.05 8.2 ... 25.89 24.47 10 25.14 -2.6 ChesEng CHK ... ... 5 6.59 2.53 34758 3.03 -23.5 ChesEn pfD CHKpD 4.50 8.9 ... 62.00 45.99 1 50.50 +1.6tChesGranW CHKR .32e 19.1 1 2.85 1.70 183 1.65 -10.8 ChespkLdg CHSP 1.60 5.9 28 29.36 22.55 316 27.04 -.2 ChespkUtil CPK 1.30 1.8 20 86.35 66.35 33 70.35 -10.4 Chevron CVX 4.48f 3.9 51 133.88 102.55 5048 115.13 -8.0 ChicB&I CBI .28 1.5 ...dd 31.69 9.55 1261 18.54 +14.9 ChiRivet CVR .84f 2.7 18 42.25 26.50 0 31.45 -1.1 Chicos CHS .33 3.7 12 14.60 6.96 4104 8.87 +.6 Chimera rs CIM 2.00 11.2 8 20.90 15.77 1202 17.90 -3.1 Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 2 25.27 -2.1 Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.88 13 25.40 -1.6 ChiCBlood CO ... ... 33 14.95 5.06 253 11.15 +12.1 ChinaDEd DL .45e ... 10 11.40 6.61 26 8.30 -10.5 ChinaEAir CEA ... ... ... 45.33 24.44 28 40.89 +13.1 ChinaFd CHN .55e 2.4 ...q 24.76 16.52 19 22.84 +5.5 ChinaGreen CGA .10e 7.3 2 2.11 1.19 1016 1.37 +10.5 ChinaLife s LFC .14e 1.0 ... 17.85 14.31 508 14.70 -5.8 ChinaMble CHL 3.50e 7.6 ... 58.83 45.09 604 45.79 -9.4 ChiNBorun BORN ... ... 3 1.74 1.09 27 1.38 +9.9 ChOnlEd n COE ... ... ... 22.36 9.25 3 11.93 -4.6 ChinaPet SNP 3.73e 4.5 ... 89.68 69.60 206 82.23 +12.1 ChinaPhH CPHI ... ... ...dd 1.45 .14 507 .36 +101.7 ChinRap n XRF ... ... ... 12.86 4.40 70 5.21 -8.9 ChinaSoAir ZNH .64e 1.0 ... 70.52 32.14 53 64.69 +24.8 ChinaTel CHA 1.21e 2.8 ... 53.78 42.72 37 42.85 -9.7 ChinaUni CHU ... ... ... 16.55 11.94 118 12.20 -9.8 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 4.0 7 27.98 16.16 35 22.60 -5.8 ChinZenix ZX ... ... ...dd 2.31 .86 35 1.14 -6.3 Chipotle CMG ... ... ...cc 499.00 247.52 761 319.66 +10.6 ChoiceHtls CHH .86 1.0 42 84.75 59.60 336 84.30 +8.6tChrisBnk CBK ... ... ...dd 1.62 .98 365 1.00 -21.3 ChubbLtd CB 2.92e 2.1 19 157.50 133.82 1354 140.76 -3.7 ChungTel CHT 1.29e 3.5 ... 37.68 33.00 77 37.06 +4.6 ChurchDwt s CHD .87f 1.7 ... 54.18 43.21 1843 49.84 -.7 CienaCorp CIEN ... ... ...dd 27.98 19.40 3571 26.94 +28.7 Cigna CI .04 ... 16 227.13 143.85 4870 166.88 -17.8 Cimarex XEC .64f .7 20 130.16 89.49 1426 93.54 -23.3tCincB pfB CBBpB 3.38 6.9 ... 52.37 48.91 12 48.95 -4.0 CinciBell rs CBB ... ... 65 22.20 14.00 418 14.95 -28.3 Cinemark CNK 1.28f 3.2 18 44.84 32.03 758 40.49 +16.3 CinerRes CINR 2.27 7.9 14 29.75 22.61 5 28.76 +14.5 Circor CIR .15 .3 27 68.76 41.50 148 44.72 -8.1 Cision CISN ... ... 66 13.68 9.90 408 12.45 +4.9 CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 CitGBP Dl n UGBP ... ... ... 32.62 26.15 0 29.23 +10.4 CitCHF Dl n UCHF ... ... ... 32.08 26.21 0 28.90 +8.9 Citi GBP n DGBP ... ... ... 21.62 19.08 0 20.64 -3.2 CitEUR Dl n UEUR ... ... ... 31.62 26.61 0 29.52 +7.1 Citi EUR n DEUR ... ... ... 24.13 18.78 0 20.56 -10.4 Citi AUD n DAUD ... ... ... 22.67 18.62 20.93 +4.7 CitAUD Dl n UAUD ... ... ... 32.65 26.71 29.00 +8.6 Citi JPY n DJPY ... ... ... 22.83 18.17 19.74 -13.5 CitJPY Dl n UJPY ... ... ... 39.22 27.65 2 31.62 +8.2 Citi CHF n DCHF ... ... ... 23.58 19.08 21.31 -9.6 CitiStratDv DIVC ... ... ...q 37.34 30.51 36.15 +3.3 Citigp pfN CpN 1.97 7.2 ... 27.81 25.85 109 27.30 -.7 CgpVelLCrd UWT ... ... ... 32.96 10.01 2942 25.25 +3.0 CgpVelICrd DWT ... ... ... 44.68 10.27 6325 12.52 -10.9 Citigroup C 1.28 1.7 14 80.70 56.55 18438 73.47 -1.3 Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0 Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 17 25.44 -.1 Citigp pfJ CpJ 1.78 6.2 ... 30.45 27.59 48 28.86 Citigp pfK CpK 1.72 6.1 ... 31.60 26.85 63 28.12 -1.4 Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3 Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 46 26.53 -1.5 Citigrp pfL CpL 1.72 6.5 ... 28.02 25.72 30 26.46 -.4 CitizFincl CFG .52 1.2 19 48.23 31.51 5015 45.13 +7.5 CitizInc CIA ... ... ...cc 8.87 5.86 36 7.84 +6.7 CityOffce g CIO .94 ... 45 13.93 10.03 310 11.59 -10.9 CityOff pfA CIOpA 1.66 6.9 ... 26.47 23.65 2 24.03 -4.6 Civeo CVEO ... ... ...dd 3.92 1.57 618 3.81 +39.6 CivitasSolu CIVI ... ... 28 19.90 11.15 118 14.80 -13.5 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.3 ...q 17.55 15.18 15.33 -8.0 CleanHarb CLH ... ... ...cc 61.62 46.62 252 51.96 -4.1 ClearChan CCO ... ... ...dd 6.35 3.35 4831 4.90 +6.5 ClrBrEnTR CTR 1.35e 12.1 ...q 13.90 10.38 56 11.17 -3.9 ClrLgCap n LRGE ... ... ... 31.89 26.78 0 31.15 +6.0 ClrbrgMLP CBA .80m 10.5 ...q 10.05 6.94 124 7.65 -7.6 ClearEnFd CEM 1.76f 12.3 ...q 17.36 12.10 150 14.31 -6.3 ClrbEOpFd EMO 1.47e 13.5 ...q 13.87 9.92 115 10.90 -7.6 ClearwPpr CLW ... ... 18 58.00 33.80 108 38.15 -16.0 ClevCliffs CLF ... ... 5 9.35 5.56 11220 7.15 -.8 ClipRlty n CLPR .38 ... ... 13.56 7.64 74 8.81 -11.8 Clorox CLX 3.84f 3.0 21 150.40 124.09 720 128.57 -13.6 CloudPeak CLD ... ... ...dd 5.70 2.78 745 3.30 -25.8 Cloudera n CLDR ... ... ... 23.35 14.50 535 20.34 +23.1 CloughGA GLV 1.44 10.9 ...q 14.39 12.78 29 13.22 -.9 CloughGEq GLQ 1.38 9.7 ...q 14.39 11.99 32 14.20 +6.2 ClghGlbOp GLO 1.20 10.6 ...q 11.67 9.99 143 11.36 +4.4 CCFemsa KOF 1.75e 2.5 ... 91.85 65.91 117 69.37 -.4 CocaCola KO 1.56f 3.6 81 48.62 41.91 15308 43.78 -4.6 CocaCEur n CCE 1.04f 2.5 ... 44.75 35.77 1112 41.21 +3.4 Coeur CDE ... ... ...cc 10.24 6.71 3547 8.35 +11.3 TigerM wt IDI/WS ... ... ... .07 Cohen n COHN .80 7.2 ... 11.99 7.50 0 11.16 +39.2 CohSClosed FOF 1.04 8.2 ...q 13.52 11.60 25 12.73 -4.4 CohStGlbI INB 1.12 11.9 ...q 10.44 8.84 133 9.43 -4.6 Cohen&Str CNS 1.12 2.7 21 47.83 36.29 151 41.88 -11.4 CohStInfra UTF 1.60 7.3 ...q 24.61 20.91 245 21.86 -8.9 C&SLtDP&I LDP 1.87 7.3 ...q 27.25 24.85 69 25.63 -1.7 C&SIncEgy MIE 1.32 13.6 ...q 11.60 8.87 75 9.73 -5.1 CohStQIR RQI .96 8.1 ...q 13.19 10.55 295 11.83 -6.5 CohStRE RNP 1.48 7.8 ...q 21.98 17.91 107 18.89 -11.2 CohStSelPf PSF 2.06 7.8 ...q 29.16 25.72 69 26.53 -6.1 CohenStTR RFI .96 7.9 ...q 13.03 11.50 41 12.14 -4.9 Colfax CFX ... ... 26 43.29 31.26 956 33.17 -16.3 ColgPalm CL 1.68f 2.4 24 77.91 68.19 4161 69.99 -7.2 ColNthSC n CLNC ... ... ... 21.20 20.00 1050 20.10 -2.1 ColNrthS n CLNS ... ... ... 14.74 5.28 8049 6.01 -47.3 ColNrth pfB CLNSpB 2.06 8.3 ... 25.76 22.26 23 24.74 -2.7 ColNrth pfD CLNSpD 2.13 8.5 ... 26.50 23.78 46 24.93 -2.5 ColNrth pfE CLNSpE 2.19 8.6 ... 27.52 23.86 43 25.33 -4.7 ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 5 23.10 -8.2 ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 41 22.91 -6.7 ColNrth pfI CLNSpI 1.79 7.9 ... 25.94 21.81 13 22.80 -9.5 ColNrth pfH CLNSpH 1.78 7.8 ... 26.00 21.61 10 22.76 -9.0 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 30.55 +1.3 Col SusInt n ESGN ... ... ... 32.31 27.17 0 29.85 -2.3 Col SusUS n ESGS ... ... ... 32.51 28.50 30.53 +3.2 ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7 Col Bey BBRC .50e 2.5 ...q 20.47 16.00 2 19.67 +6.8 ColEmxChi XCEM ... ... ...q 30.22 25.00 28.97 +4.7 ColQualDv HILO .32e 1.9 ...q 17.10 13.57 0 16.58 +4.3 Col EMCns ECON .10e .4 ...q 29.87 24.77 90 27.59 -1.9 Col IndiaC INCO .03e .1 ...q 51.06 37.50 11 45.92 -7.5 Col IndiaInf INXX .10e .7 ...q 16.79 12.59 7 14.61 -7.9 Col IndSC SCIN .17e .8 ...q 25.98 16.90 1 21.17 -9.6 ColumbPT CXP .80 3.8 12 23.31 20.01 1183 20.88 -9.0 ColSelTec STK .92a 3.9 ...q 24.58 20.09 59 23.67 +6.4 Comcst29 CCZ 1.58e 2.8 ... 64.00 48.12 56.13 -10.7 Comerica CMA 1.20f 1.2 21 102.66 64.04 1111 97 .72 +12.6 Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3 ComfrtS FIX .30 .7 26 44.80 31.90 144 42.35 -3.0 ComndSec MOC ... ... ...dd 3.43 2.41 3 3.09 +.7 CmclMtls CMC .48 2.0 29 26.72 17.05 2060 24.53 +15.1 CmtyBkSy CBU 1.36 2.4 16 58.80 48.89 143 55.88 +4.0 CmtyHlt CYH ... ... ...dd 10.51 3.85 3933 4.43 +4.0 CmtyHcT n CHCT 1.59f 6.2 95 30.64 22.41 97 25.59 -8.9 CBD-Pao CBD .08e .4 ... 25.90 18.20 462 20.51 -13.0 CompDivHd CODI 1.44 8.5 ...dd 18.35 15.95 54 16.90 -.3 ComDivH pf CODIpA 1.81 7.8 ... 25.75 23.05 12 23.27 -5.6 CompssMn CMP 2.88 4.6 22 76.65 56.50 235 62.50 -13.5 Compx CIX .20 1.5 13 16.63 12.50 0 13.35 +.4 ComstkM rs LODE ... ... ... 1.34 .21 272 .28 -28.2 ComstkRs rs CRK ... ... ...dd 10.72 4.01 650 7.91 -6.5 ConAgra CAG .85 2.3 20 41.42 32.16 2956 37.46 -.6 ConchoRes CXO ... ... 23 162.91 106.73 731 150.21 ConcdMed CCM ... ... 30 4.87 2.46 2 2.95 -11.4 CondHos rs CDOR .78e 7.6 ...dd 11.25 8.13 3 10.28 +3.3 Conduent n CNDT ... ... ... 20.32 14.95 1207 19.61 +21.3 ConocoPhil COP 1.14f 2.1 43 61.31 42.27 4055 53.96 -1.7 ConEd ED 2.86f 3.8 16 89.70 73.73 1676 75.97 -10.6 CnsTom CTO .20f .3 9 67.58 50.29 4 65.46 +3.1 ConstellA STZ 2.08 .9 25 231.83 160.53 672 227.39 -.5 ConstellB STZ/B 1.12 .5 27 230.01 162.28 0 227.65 +.1 Constellm CSTM ... ... ... 14.10 5.35 1199 11.55 +3.6 CnE pfB CMSpB 4.50 4.3 ... 105.95 101.10 0 103.50 -.4 ContainStr TCS ... ... 9 6.37 3.53 95 5.39 +13.7 Contango MCF ... ... ...dd 8.19 2.22 156 3.63 -22.9 ContlBldg CBPX ... ... 19 31.00 21.00 161 27.45 -2.5 ContMatls CUO ... ... 23 27.00 16.80 1 19.90 +4.7 ContlRescs CLR ... ... ...cc 58.89 29.08 2464 52.72 -.5 Cnvrgys CVG .40 1.7 16 26.66 20.15 811 23.58 +.3 CooperCo COO .06 ... 26 260.26 194.01 575 233.89 +7.3tCooperTire CTB .42 1.4 17 44.50 30.55 755 30.20 -14.6 CooperStd CPS ... ... 13 135.00 95.33 93 121.48 -.8 CopaHold CPA 3.48f 2.5 16 141.34 106.10 161 138.13 +3.0 Copel ELP .26e 3.2 ... 11.10 6.70 423 8.19 +7.3 CoreLabs CLB 2.20 2.0 60 121.39 86.55 333 107.94 -1.5 CoreMold CMT .05 ... 12 24.50 15.80 17 18.51 -14.7 Corecivic CXW 1.72f 8.0 13 35.10 19.59 546 21.40 -4.9 CoreLogic CLGX ... ... 21 49.30 38.49 389 46.10 -.2 CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.60 12 25.14 -2.3 CorEnInf rs CORR 3.00 7.9 16q 39.42 31.50 58 37.97 -.6 CoreSite COR 3.92 3.8 39 120.85 86.47 529 104.29 -8.4 Corindus n CVRS ... ... ...dd 2.25 .66 3765 1.65 +63.4 CorMedix CRMD ... ... ...dd 1.91 .27 1569 .30 -40.8 CrnstTotR CRF 3.35 21.5 ...q 16.98 13.62 160 15.60 +2.1 CrnrstnStr CLM 3.40 21.7 ...q 17.21 13.10 326 15.66 +1.2 Corning GLW .72f 2.4 18 35.10 26.32 5303 29.54 -7.7 CpBT JCP JBN 1.75 13.7 ... 17.13 9.92 16 12.80 +1.8 CorpCapT n CCT .40p ... ... 19.00 14.43 423 16.74 +4.8 CorpOffP OFC 1.10 4.2 14 36.03 24.77 816 26.10 -10.6tCort1Aon27 KTN 2.05 6.6 ... 35.11 30.51 4 30.90 -5.6 CortsJCP97 KTP 1.91 13.3 ... 18.95 11.06 6 14.34 +.5 CortsJCP JBR 1.75 13.7 ... 17.05 9.82 0 12.82 +2.6 CortsPE KTH 2.00 6.5 ... 34.27 30.26 3 30.77 -4.8 Cosan Ltd CZZ .26e 2.3 ... 11.89 5.63 697 11.21 +15.6 Costamre CMRE .40 6.2 ... 8.18 5.45 427 6.49 +12.5 Costam pfB CMREpB 1.91 8.2 ... 27.43 20.76 12 23.15 -7.5 Costmr pfC CMREpC 2.13 8.7 ... 26.24 22.37 2 24.50 -3.7 Costam pfD CMREpD 2.19 8.7 ... 26.89 22.90 3 25.15 -2.6 Cotiviti n COTV ... ... ... 45.97 30.84 377 36.25 +12.5 Cott Cp COT .24 1.6 ...cc 17.78 11.90 704 15.28 -8.3 Coty COTY .50 2.6 ... 21.68 14.24 2491 18.97 -4.6 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.46 66 26.07 -1.3 CousPrp CUZ .24 2.8 13 9.63 7.81 2400 8.58 -7.2 CovantaH CVA 1.00 6.5 ...dd 17.30 13.00 552 15.35 -9.2 CovrAll n COVR ... ... ... Crane CR 1.40f 1.5 33 102.65 70.56 227 94.48 +5.9 CrwfdA CRD/A .28 3.6 55 9.95 6.78 90 7.71 -9.3tCrwfdB CRD/B .20 2.4 59 12.40 8.22 31 8.24 -14.3 Credicp BAP 8.57e 4.0 ... 237.99 150.71 150 215.89 +4.1 CS EnEur50 FIEU ... ... ...q 153.69 103.34 0 130.32 -5.0 CS FILgCG FLGE ... ... ...q 264.50 154.83 14 254.04 +11.4 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.1 ...q 3.50 3.19 108 3.26 -1.5 CS InvBr n DBRT ... ... ... 85.47 42.67 48.88 -2.5 CS LgBrnt n UBRT ... ... ... 206.33 115.89 169.84 -4.8 CS MthlMtg REML ... ... ... 33.50 22.00 11 26.07 -14.8 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 235.30 49.72 62.90 -13.5 CS CrdeOil OIIL ... ... ... 39.08 25.46 0 36.47 +3.6 CS MAsHi MLTI 1.30e ... ... 29.66 27.03 27.50 -1.8 CS SP mlp MLPO 1.12e 8.0 ... 17.25 14.06 14.03 -1.7 CredSuiss CS 1.22e 6.8 ... 19.98 13.28 1934 18.03 +1.0 CrSuiHiY DHY .29 10.8 ...q 2.91 2.66 322 2.68 -5.8 CrescPtE g CPG .12 1.8 37 11.45 6.40 1186 6.67 -12.5 CrestEq rs CEQP 2.40 8.9 ...dd 29.25 20.00 240 27.05 +4.8 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 11.3 43 29.80 21.31 48 22.18 -6.6 CrosTim CRT .97e 6.5 15 16.60 14.09 12 14.90 +1.5 CrwnCstle CCI 4.20f 3.7 ...cc 114.97 89.78 2415 112.08 +1.0 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 4 1111 .00 -1.9 CrownHold CCK ... ... 19 62.27 48.86 2485 51.02 -9.3 Cryolife CRY .12 .6 49 24.00 14.03 126 20.70 +8.1 CrystalRk CRVP ... ... ...dd 1.24 .69 12 .97 +16.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Thursday, March 15, 2018

PAGE 47

CubeSmart CUBE 1.20 4.3 22 29.79 22.83 1721 27.88 -3.6sCubic CUB .27 .4 ...dd 65.55 39.58 216 65.20 +10.6 CullenFr CFR 2.28 2.1 20 111.10 81.09 402 108.99 +15.2 CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 1 24.99 -.5 Culp Inc CULP .36f 1.2 15 34.05 26.15 20 30.10 -10.1 Cummins CMI 4.32 2.7 44 194.18 143.83 1186 159.61 -9.6 CurEuro FXE ... ... ...q 120.65 102.55 255 118.99 +2.9 CurAstla FXA .62 .8 ...q 81.36 73.37 16 78.80 +1.0 CurBrit FXB ... ... ...q 139.08 120.29 18 135.70 +3.4 CurrCda FXC .03e ... ...q 81.49 71.70 40 76.17 -3.0 CurrChina FXCH ... ... ... 78.35 70.74 77.45 +3.3 CurJpn FXY ... ... ...q 91.07 83.92 238 90.25 +6.0 CurSwed FXS ... ... ...q 121.32 106.08 0 116.18 CurSwiss FXF ... ... ...q 102.27 94.12 10 99.64 +2.9 CurShSinga FXSG ... ... ...q 75.87 69.68 74.52 +1.6 CurtisWrt CW .60 .4 28 140.07 82.77 251 135.59 +11.3 Cush Jn37 n PPLN ... ... ... 24.42 18.03 18.56 -7.0 CushTRet rs SRV 1.08 9.5 ...q 14.50 10.00 12 11.39 -4.6 CushngRen SZC 1.64 9.7 ...q 21.30 16.53 32 16.90 -16.8 CushRoy rs SRF .48 5.4 ...q 10.10 7.81 5 8.85 -5.5 CustomBcp CUBI ... ... 11 33.85 24.75 208 31.57 +21.5 CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 2 25.39 -1.3 CustBc p C CUBIpC .57p ... ... 27.35 26.26 9 26.57 +.1 CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.35 -1.2 CustBc pfE CUBIpE ... ... ... 27.21 25.35 3 26.44 -.4 CustoBc pf F CUBIpF ... ... ... 27.71 25.21 6 25.75 -1.8 CynergT n CTEK ... ... ... 5.45 2.70 26 4.93 +21.7 CypressEn CELP .84 13.0 54 9.27 5.55 8 6.47 +7.8D -DCP Mid DCP 3.12 8.5 52 42.79 29.70 406 36.87 +1.5 DCT IndlTr DCT 1.44f 2.5 28 61.53 46.43 402 57.84 -1.6 DDR Corp DDR .76 10.6 18 13.16 6.77 4620 7.15 -20.2 DDR pfJ DDRpJ 1.63 7.0 ... 25.79 22.98 11 23.30 -7.2 DDR pfK DDRpK 1.56 6.9 ... 25.98 22.50 23 22.65 -11.8 DDR Cp pfA DDRpA ... ... ... 27.09 23.11 21 24.02 -8.7 DGSE DGSE ... ... ...dd 1.74 .75 35 .91 -2.3 DHI Grp DHX ... ... 5 4.70 1.50 186 1.75 -7.9 DHT Hldgs DHT .20e 5.5 28 5.00 3.27 502 3.66 +1.9 DNP Selct DNP .78 7.6 ...q 11.57 9.71 378 10.29 -4.7 DR Horton DHI .50 1.1 17 53.32 31.98 4958 44.39 -13.1 Drdgold DRD .03e 1.0 ... 5.43 2.79 45 2.97 -8.9 DST Sys s DST .72 .9 26 84.48 50.22 403 83.30 +34.2 DSW Inc DSW 1.00f 4.7 16 22.72 15.14 3325 21.30 -.5 DTE DTE 3.53f 3.5 18 116.74 97.66 941 101.77 -7.0 DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 8 24.42 -2.7 DTE En76 n DTJ 1.34 5.5 ... 26.04 23.63 12 24.58 -3.5 DTE En27 n DTW 1.31 5.4 ... 25.75 23.34 57 24.07 -6.3 DTE F76 n DTY 1.50 5.7 ... 27.90 25.44 5 26.21 -2.1 DTE En un DTV ... ... ... 58.42 48.68 4 51.81 -4.0 DTF TxF DTF .84 6.3 ...q 15.26 13.05 10 13.23 -5.9 DXC Tch n DXC .72 .7 ... 107.60 67.76 1553 104.34 +9.9 DanaInc DAN .24 .9 14 35.27 17.53 2022 25.62 -20.0 Danaher DHR .64f .6 25 104.82 78.97 1514 102.18 +10.1 Danaos DAC ... ... 1 3.20 1.25 7 1.28 -12.1 DaqoNEn DQ ... ... 5 72.50 18.01 243 45.06 -24.2 Darden DRI 2.52 2.7 22 100.11 75.20 1280 94.21 -1.9 DarlingIng DAR ... ... 24 19.50 14.00 722 18.13 DaVita Inc DVA ... ... 17 80.71 52.51 2571 70.03 -3.1 Daxor DXR .15 1.9 ... 8.73 3.40 2838 7.80 +70.6 DeanFoods DF .36 3.9 12 20.10 8.32 1179 9.21 -20.3 DeckrsOut DECK ... ... ...cc 98.92 52.58 636 90.46 +12.7 Deere DE 2.40 1.5 37 175.26 106.93 2243 160.21 +2.4 DE EnhGlb DEX .90 7.3 ...q 12.70 10.50 47 12.31 +1.5 DelaCO VCF .72 5.0 ...q 16.50 14.13 9 14.34 -7.6 DelaDvInc DDF .62 5.8 ...q 11.36 10.13 38 10.80 +.7 DelaNatl VFL .72 5.7 ...q 13.94 12.61 6 12.72 -4.1 DelaMN2 VMM .63 4.9 ...q 15.15 12.61 8 12.86 -4.5 DelekLogis DKL 2.90f 10.1 14 35.54 26.80 17 28.75 -9.3 Delek DK .60 1.6 27 39.43 20.65 646 36.85 +5.5 DellTch n DVMT ... ... ...dd 92.40 60.77 921 77.82 -4.3 DelphiTc n DLPH .68p 1.4 76 60.39 45.66 833 47.76 -9.0 DeltaAir DAL 1.22 2.2 12 60.50 43.81 7157 56.15 +.3 DeltaAprl DLA ... ... ...cc 23.47 15.76 26 19.91 -1.4 Dltsh SPX n DMRL ... ... ... 59.02 49.16 55.62 +2.5 Dlt SP400 n DMRM ... ... ... 56.45 48.78 54.63 +1.1 Dlt SP600 n DMRS ... ... ... 56.29 47.73 55.18 +1.6 DltshInt n DMRI ... ... ... 56.65 49.79 53.58 +1.1 Deluxe DLX 1.20 1.6 14 78.87 66.43 150 74.30 -3.3 DenburyR DNR ... ... ...dd 2.69 .92 4923 2.44 +10.4 DenisnM g DNN ... ... ...dd .66 .38 94 .47 -15.5 Despg.cm n DESP ... ... ... 34.70 22.73 174 32.43 +18.0 DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 15.06 4117 15.70 -17.5 DBDogs22 DOD ... ... ... 30.43 18.53 6 22.05 -13.6 DBWMTR WMW ... ... ... 32.46 25.88 31.15 +3.8 DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7 DeutBCT2 pf DXB 1.64 6.3 ... 26.51 24.79 102 25.86 +1.6 DeutBCT5 pf DKT 2.01 7.7 ... 27.24 25.71 58 26.01 -.5 DBCmdyS DDP ... ... ...q 57.02 38.00 49.17 +10.5 DBCmdDL DYY ... ... ...q 4.09 2.08 3.04 -20.0 DBCmdDS DEE ... ... ...q 77.00 77.00 77.00 DB AgriLg AGF ... ... ...q 13.46 9.40 10.59 +5.3 DB AgriSh ADZ ... ... ...q 34.80 31.24 33.40 -4.0 DB AgriDL DAG ... ... ...q 3.81 2.60 1 3.01 +5.2 DB AgDS AGA ... ... ...q 32.32 22.38 31.82 +18.3 DBGoldSh DGZ ... ... ...q 14.68 13.01 0 13.44 -1.3 DBGoldDL DGP ... ... ...q 29.42 21.65 5 25.67 +2.7 DBGoldDS DZZ ... ... ...q 6.32 4.88 9 5.22 -2.6 DBGlbHY23 FIEG ... ... ...q 184.00 132.32 165.00 -3.5 Deut HiOp DHG .72 4.8 ...q 15.20 14.37 14.97 -.3 Deut Multi KMM .51 5.8 ...q 8.99 8.54 62 8.79 -.7 Deut Muni KTF .84 7.4 ...q 13.72 11.11 65 11.28 -5.2 Deut StInc KST .66a 5.4 ...q 12.66 12.06 17 12.30 -1.1 Deut StMu KSM .84 7.7 ...q 13.11 10.93 24 10.97 -6.9 DBXEmMkt DBEM .36e 1.4 ...q 26.32 20.44 6 24.92 +3.4 DBXEafeEq DBEF .95e 3.1 ...q 33.05 28.89 981 30.90 -2.8 DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 1 13.66 +13.6 DBXGerEq DBGR .35e 1.3 ...q 29.78 26.09 8 27.09 -4.8 Deu HYBd n HYLB ... ... ... 51.56 48.68 587 49.54 -1.8 Dbx Tr etf DESC ... ... ... 36.00 30.06 35.01 +3.0 DeutBarI n IFIX ... ... ... 50.76 49.59 0 49.99 -.1 DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 48.89 +.1 DbXR1KECo DEUS ... ... ...q 33.87 28.08 73 32.52 +1.4 DeutEmCo DEMG ... ... ... 30.95 26.67 29.81 +3.4 DBXJapnEq DBJP .91e 2.1 ...q 46.61 36.00 60 42.33 -4.0 DbXDvxEU DEEF ... ... ...q 31.76 25.38 1 30.02 Deut 300Ch ASHX .74p ... ...q 24.14 18.75 22.51 +1.9 DbxItalyHE DBIT .22p ... ...q 26.39 22.18 24.16 +3.6 DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 30.73 27.45 29.43 -.9 DbxAllWHiD HDAW .27e ... ...q 27.42 25.03 1 26.33 -1.6 DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 24.21 -2.1 DbxNikk400 JPN ... ... ...q 31.67 24.97 2 29.72 +1.4 Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.10 31.82 +4.8 DeuMunInf RVNU .71 2.7 ...q 27.23 25.72 5 26.12 -3.8 DBX EMBd EMIH .99e 3.9 ...q 25.69 24.34 1 25.16 +.2 DBX IGBd IGIH .77 3.2 ...q 24.99 23.81 19 24.30 -.5 DBXHYCpB HYIH 1.20 5.2 ...q 23.75 22.69 2 22.88 -.6 DBXChiSC ASHS ... ... ...q 37.50 30.24 3 35.63 +2.3 DBXHrvChi CN .30e .8 ...q 42.41 28.81 4 39.65 +6.2 DBXMexHd DBMX 4.12e 14.5 ...q 21.63 18.99 19.18 -2.8 DBXSKorH DBKO .03p ... ...q 32.94 25.85 31.87 +1.5 DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 24.93 15 27.30 -1.8 DBXAsiaPH DBAP .74e 2.5 ...q 30.70 24.74 29.96 +5.5 DBXEurHgd DBEU .65e 2.4 ...q 29.50 26.52 359 27.63 -2.8 DBXUKHdg DBUK .89e 4.3 ...q 22.22 20.45 20.93 -3.9 DBXHvChiA ASHR ... ... ...q 34.89 24.00 724 32.08 +3.4 DevonE DVN .24 .7 21 45.16 28.80 9723 32.62 -21.2 ElevWat n WTRX ... ... ... 33.44 27.16 32.00 +1.2 Diageo DEO 3.20e 2.4 ... 147.62 113.67 248 135.72 -7.1 DiamOffsh DO .50 3.3 24 20.41 10.06 801 15.18 -18.3 DiamRk DRH .50 4.7 14 12.11 9.87 1972 10.68 -5.4 DianaShip DSX ... ... ...dd 6.20 3.07 237 3.74 -8.1 DianaS pfB DSXpB 2.22 9.0 ... 25.12 18.68 1 24.60 -.9 DianaSh20 DSXN 2.13 8.3 ... 26.18 23.72 1 25.46 -.8 DicksSptg DKS .90f 2.6 11 52.31 23.88 11692 34.57 +20.3 Diebold DBD .40 2.3 19 31.00 12.90 857 17.15 +4.9 DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0 DigitalRlt DLR 4.04f 3.8 50 127.23 96.56 1606 105.47 -7.4 DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 14 25.10 -1.5tDigtlR pfH DLRpH 1.84 7.1 ... 28.33 26.11 16 26.08 -2.2 DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6 DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 10 23.79 -5.2 DigitalR pfI DLRpI 1.59 6.0 ... 28.18 25.48 12 26.39 -4.1 Dillards DDS .40 .5 11 88.51 45.51 391 81.81 +36.2 Dillard38 DDT 1.88 7.3 ... 26.40 25.02 4 25.63 -.9 DineEquity DIN 2.52m 3.6 5 79.66 36.71 560 69.82 +37.6 DiploPhm DPLO ... ... 55 27.78 14.00 984 22.63 +12.8 Dir SilMBl n SHNY ... ... ... 12.28 7.00 2 8.18 -14.1 DirBrCm n COM ... ... ... 25.28 23.23 3 24.38 -.7 DirChInt n CWEB ... ... ... 69.08 41.71 92 63.60 +24.5 Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 23.20 25.64 -2.3 DirxAero n DFEN ... ... ... 58.00 25.75 196 50.51 +13.5 DrxTrnBl n TPOR ... ... ... 43.11 23.47 7 33.88 -1.8 DxEmMkt n EMBU ... ... ... 26.61 20.97 23.90 -7.5 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 11 22.98 -16.6 DirxInds n DUSL ... ... ... 44.53 25.88 13 36.09 -1.8 DirxMex n MEXX ... ... ... 33.36 18.90 0 22.99 +11.7 DrxRBkBr rs WDRW ... ... ...q 56.18 22.00 1 23.19 -24.3 DxRsaBr rs RUSS ... ... ...q 44.39 14.43 127 17.39 -24.4 DxSOXBr rs SOXS ... ... ...q 43.50 9.35 2424 10.18 -38.3 DxGBull rs NUGT ... ... ...q 46.48 21.25 3676 23.71 -25.2 DrGMBll rs JNUG .09e .7 ...q 31.12 11.34 5598 13.38 -24.7 DirSPX Br SPDN ... ... ... 35.11 17.25 7 29.60 -3.3 DxGlMBr rs JDST ... ... ...q 103.68 40.90 551 57.19 +11.5 DirSPBear s SPXS ... ... ...q 45.37 2.16 6287 26.53 -11.4 Dir7-10TBr TYNS ... ... ...q 29.28 27.74 29.14 +3.1 DrxDlySpxB LLSP .10p ... ...q 40.38 30.17 3 37.37 +3.8 DxChiABear CHAD ... ... ...q 41.27 27.67 7 29.83 -4.2 DrxNGBear rs GASX ... ... ...q 47.19 18.20 14 27.70 +18.0 DxSPOGBr rs DRIP ... ... ...q 28.73 9.31 1170 13.46 +13.5 DrxRBkBull DPST ... ... ...q 95.94 43.51 65 88.04 +21.0 DirDGlBr rs DUST ... ... ...q 38.68 19.01 2578 27.15 +14.6 DxSPXBll s SPUU ... ... ...q 57.21 40.04 2 52.38 +5.7 DxEuFnBl EUFL ... ... ... 65.95 34.04 6 45.75 -3.7 DirGlMin n MELT ... ... ... 28.23 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 38.74 2 53.66 +4.8 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.96 10.08 2 19.21 +2.2 DrNsd100 rs QQQE ... ... ...q 47.40 37.63 24 46.50 +7.7 DrxDlySCB LLSC .10p ... ...q 37.78 30.57 4 37.23 +4.8 Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 26.99 1 34.91 +8.2 Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2 DxRusBll s RUSL ... ... ...q 73.38 29.06 156 59.55 +18.0 DiEurBll3x EURL .14e .4 ...q 47.12 23.96 27 37.03 -2.7 DrxEMBll rs EDC ... ... ...q 168.70 69.91 232 139.66 +11.1 Dir MLPHi ZMLP 1.60m 10.4 ...q 19.06 15.12 4 15.44 -3.5 DxLatBll s LBJ ... ... ...q 49.13 20.00 5 42.62 +32.0 DirTotBBr SAGG ... ... ...q 32.06 30.87 0 32.04 +3.0 DxBrzBull s BRZU ... ... ...q 65.25 20.38 257 54.94 +36.4 DxBiotBll rs LABU ... ... ...q 116.54 41.03 741 103.82 +33.4 DxIndiBll rs INDL ... ... ...q 120.64 66.11 27 87.44 -14.4 DxNGBll rs GASL ... ... ...q 38.68 14.60 143 18.61 -26.7 DrDevMBr DPK ... ... ...q 20.18 10.08 46 11.88 -3.6 DxSPOGBl s GUSH ... ... ...q 39.25 15.04 808 22.76 -25.0 DxREBear DRV ... ... ...q 15.62 9.81 40 13.22 +26.3 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 22.04 19.69 1 21.02 +5.5 DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 46.69 6 77.95 +1.0 DxEnBear ERY ... ... ...q 15.52 6.97 1398 10.45 +16.2 DxEMBear EDZ ... ... ...q 18.18 6.67 1813 7.36 -18.8 DirPhr Bear PILS 1.50p ... ... 44.60 42.99 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5 Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 31.55 20 62.20 -.2 DxSCBear rs TZA ... ... ...q 20.21 10.28 7969 10.79 -12.1 DxFnBr rs FAZ ... ... ...q 20.94 9.71 2206 10.32 -11.7 Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 36.14 66 68.30 -26.0 Dx30TBear TMV ... ... ...q 23.72 17.07 1189 20.30 +15.1 DxFnBull s FAS ... ... ...q 82.80 41.08 1570 72.45 +6.0 DxBiotBear LABD ... ... ...q 12.08 2.71 6856 2.91 -36.9 DrxTcBr rs TECS ... ... ...q 13.57 4.73 649 5.03 -27.1 DrxACInsi KNOW .48e 1.1 ...q 80.06 38.11 12 41.89 +.9 DxMCBr rs MIDZ ... ... ...q 20.92 11.55 22 12.52 -7.0 DxChiBear s YANG ... ... ...q 13.03 3.63 1708 4.60 -22.4 Drx300Chin CHAU ... ... ...q 37.53 17.73 68 31.34 +5.5 DxHcrBll s CURE ... ... ...q 63.45 32.79 573 50.40 +8.2 DxTcBull s TECL ... ... ...q 149.65 63.23 234 140.66 +25.4 DxRetlBll s RETL ... ... ...q 45.73 21.33 8 34.18 -5.2 DxSOXBll s SOXL .12e .1 ...q 209.00 66.72 873 191.80 +39.1 Dir30TrBul s TMF ... ... ...q 23.46 17.06 524 18.81 -14.9 Dir10TrBear TYO ... ... ...q 15.70 13.12 7 15.17 +7.9 Dx10yTBull TYD ... ... ...q 47.36 39.16 1 40.59 -7.5 DxMCBull s MIDU ... ... ...q 53.91 33.00 28 47.59 +2.5 DrxREBull s DRN ... ... ...q 24.73 14.68 138 17.02 -25.5 DirxChiBull YINN .38e 1.0 ...q 53.89 18.41 903 37.71 +10.8 DirxDMBull DZK ... ... ...q 100.54 53.47 6 80.80 -2.0 DrxSCBull s TNA .41e .5 ...q 81.75 47.22 2690 75.61 +7.6 DrxSPBull s SPXL ... ... ...q 54.49 30.00 4246 47.02 +6.1 DirxEnBull ERX ... ... ...q 44.29 21.37 1809 27.37 -21.6 Discover DFS 1.40 1.8 14 81.93 57.50 1999 76.46 -.6 Disney DIS 1.68f 1.6 15 116.10 96.20 6235 103.90 -3.4 Div&Inco DNI 1.63 12.3 ...q 14.25 11.61 19 13.29 -1.0 DrReddy RDY .29e .9 ... 42.97 29.83 263 33.84 -9.9 DocuSec rs DSS ... ... ...dd 3.16 .56 13 1.17 -35.0 DolbyLab DLB .64 .9 88 74.29 48.00 501 67.76 +9.3 DollarGen DG 1.04 1.2 20 105.82 65.97 3892 89.20 -4.1 DomMidst DM 1.27f 5.0 18 34.85 24.50 258 25.40 -16.6 DomEngy D 3.34f 4.5 15 85.30 71.91 3367 73.52 -9.3 DomRes un DCUD ... ... ... 53.58 48.31 4 48.86 -5.4 DomRs76 n DRUA ... ... ... 25.94 23.04 79 24.41 -4.5 Dominos DPZ 2.20f 1.0 38 236.00 166.74 394 226.66 +20.0 Domtar g UFS 1.74f 3.8 17 52.58 35.47 950 45.52 -8.1 Donaldson DCI .72 1.6 25 52.20 42.59 596 45.23 -7.6 DonlleyRR rs RRD .56 6.6 9 15.04 6.51 1365 8.43 -9.4 DonnlyFn n DFIN ... ... ... 24.00 16.50 143 18.24 -6.4 DorianLPG LPG ... ... ...dd 10.87 6.20 109 7.92 -3.6 DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.53 321 20.06 -.6 DblLOppCr DBL 2.00a 9.1 ...q 26.09 21.15 63 22.01 -.8 DougDyn PLOW .96 2.1 34 47.40 28.55 62 46.55 +23.1 DEmmett DEI 1.00 2.7 24 41.59 34.72 636 37.39 -8.9 Dover DOV 1.88 1.9 26 109.06 76.23 1047 99.00 -2.0 DoverDG DDE ... ... ...dd 1.79 .92 27 1.30 +27.5 DoverMot DVD .08f 3.8 10 2.45 1.80 52 2.10 +7.4 DowDuPnt DWDP .84e 1.2 22 77.08 59.29 8385 68.99 -3.1 DrPepSnap DPS 2.32 2.0 26 126.65 83.23 2877 117.81 +21.4 Dry Gl24 n DCF .22f 2.3 ... 10.05 9.25 8 9.54 +1.5 DryHYSt DHF .35 10.9 ...q 3.60 3.14 143 3.20 -4.2 DrMuBdInf DMB .75 6.1 ...q 13.54 12.22 64 12.28 -5.5 DryfMu DMF .54 6.7 ...q 10.00 8.10 36 8.12 -8.7 DryStrt LEO .52 6.7 ...q 9.18 7.67 147 7.71 -10.8 DrySM DSM .50 6.5 ...q 8.85 7.53 88 7.66 -10.4 Dril-Quip DRQ ... ... ...dd 56.55 35.85 683 46.15 -3.2 DriveShack DS .48 9.8 13 6.49 2.41 387 4.89 -11.6 DriveS pfB DSpB 2.44 9.4 ... 26.49 24.67 25.92 +.8 DriveS pfC DSpC 2.01 8.0 ... 25.78 23.36 0 25.24 +.5 DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 0 25.15 -1.2 DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 85.52 -7.5 DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 103.09 -4.8 Ducomun DCO ... ... 17 35.58 25.06 36 29.55 +3.9 Df&PGblUt DPG 1.40 9.6 ...q 17.29 14.39 64 14.58 -6.1 DufPUC DUC .60 6.9 ...q 9.38 8.56 55 8.66 -2.1 DukeEngy DUK 3.56 4.6 17 91.78 72.93 3789 77.00 -8.5 DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 16 25.39 +.2 DukeRlty DRE .80 3.1 20 30.14 24.30 1981 25.70 -5.5sDunBrad DNB 2.09f 1.6 19 130.77 101.17 304 127.69 +7.8 Dycom DY ... ... 23 123.99 73.95 196 113.71 +2.0 Dynagas DLNG 1.69 16.3 ... 17.93 10.09 76 10.39 -4.3 Dynags pfA DLNGpA 2.25 8.6 ... 26.98 25.30 2 26.20 +.7 Dynegy DYN ... ... 8 13.58 5.84 6057 13.15 +11.0 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 78.88 -.4 DynexCap DX .72 11.0 15 7.41 6.02 355 6.57 -6.3 Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 1 25.48 -.1 Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 5 24.34 -1.7E -ETracBDC BDCS 1.84e 9.3 ...q 23.96 18.72 17 19.69 -5.2 ETrMLPSht MLPS ... ... ...q 15.50 10.92 12.41 +.3 ETrAlerNG MLPG 1.86e 8.0 ...q 27.42 22.30 23.32 -3.2 E-TrAlerInf MLPI 1.88e 8.1 ...q 29.65 21.95 374 23.08 -4.6 ETBbgCmd DJCI ... ... ...q 16.67 14.33 8 16.02 -.1 ETrAlerian AMU 1.45e 9.1 ...q 20.85 15.71 318 15.90 -8.2 E-TrFood FUD ... ... ...q 19.82 17.55 18.81 +4.5 E-TrcEngy UBN ... ... ...q 8.44 5.67 7.90 +1.5 E-TrcIMet UBM ... ... ...q 22.54 13.55 17.58 +3.0 E-TracAg UAG ... ... ...q 21.45 16.11 18.55 +4.2 ETr2xBDC BDCL 3.52e 23.9 ...q 21.81 13.13 150 14.72 -10.5 E-TrcCmci UCI ... ... ...q 16.00 11.97 7 15.30 -.6 ETrLPlat PTM ... ... ...q 10.88 9.00 0 9.94 +2.1 E-TrcSilv USV ... ... ...q 23.68 19.91 20.97 -3.6 E-TrcGld UBG ... ... ...q 35.00 31.00 33.48 +1.4 E-TrLvstk UBC ... ... ...q 21.19 15.85 20.10 +1.6 ECA MTrI ECT .33e 16.3 5 2.55 2.00 65 2.00 -7.0 EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 29.30 17.76 206 19.97 -10.5 EMCOR EME .32 .4 24 85.08 59.76 272 80.50 -1.5 EMX Roy g EMX ... ... ... 1.05 .67 12 .92 +10.7 ENI E 1.32e 3.9 ...dd 37.48 29.44 169 34.05 +2.6 EOG Rescs EOG .67 .7 ...dd 119.00 81.99 2189 99.89 -7.4 EP Energy EPE ... ... ...dd 5.27 1.50 453 1.74 -26.3 EPAM Sys EPAM ... ... ...cc 125.88 71.58 267 121.83 +13.4 EPR Prop EPR 3.84 6.8 15 76.90 51.87 355 56.29 -14.0 EPR pfC EPRpC 1.44 5.8 ... 29.95 23.38 5 24.77 -8.0 EPR pfE EPRpE 2.25 6.3 ... 37.59 34.11 35.59 -3.4 EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 22.40 9 23.09 -7.8 EQT Corp EQT .12 .2 ...dd 67.84 43.70 2770 52.45 -7.9 EQT GP n EQGP .81e 3.5 12 31.77 22.59 289 23.45 -12.8 EQT Mid EQM 4.10f 6.5 12 79.93 59.96 448 62.97 -13.9 ETF SITRis RISE ... ... ...q 24.70 22.59 7 24.53 +3.2 ETF JrSil SILJ ... ... ...q 14.02 9.79 18 10.88 -4.2 ETF Cyber HACK ... ... ...q 36.39 28.38 240 35.88 +13.4 ETF BigD BIGD ... ... ...q 28.47 24.41 27.78 ETF MobP IPAY ... ... ...q 38.58 27.33 38 37.91 +8.7 ETF M AlH MJ ... ... ... 39.72 27.71 196 32.30 +10.5 ETF M Vid GAMR ... ... ... 51.93 33.53 19 50.46 +5.3 ETF Drone IFLY ... ... ... 38.00 34.33 6 36.40 -2.6 ETF AIPw n AIEQ ... ... ... 28.00 24.03 52 27.20 +5.1 ETF MgT ef WSKY ... ... ... 35.50 31.34 4 33.00 -3.5 Pure Fintch FINQ ... ... ... 29.73 24.90 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 7 33.35 +5.4 ETF Clim ETHO ... ... ...q 37.25 28.83 2 35.52 +4.5 ETFAlpAlt ALFA ... ... ...q 47.05 36.95 3 46.37 +8.3 ChngFnDvr CHGX ... ... ... 20.37 18.12 1 19.47 +4.0 ETF EmM n EEMD ... ... ... 28.41 24.66 27.07 +3.5 ETF spx H n SPDV ... ... ... 28.19 25.00 3 26.71 +2.1 ETF AptF n FTVA ... ... ... 30.36 24.74 17 27.70 +2.1 ETF GOP n MAGA ... ... ... 29.82 24.92 0 27.90 -.1 NtDUSEq ef MXDU ... ... ... 28.40 25.99 26.43 -6.9 NtRkBsInt ef RBIN ... ... ... 27.45 25.53 0 26.38 -3.9 RsBsUSE ef RBUS ... ... ... 27.19 24.83 26.18 -3.7 ETF RvCp n RVRS ... ... ... 16.76 14.84 8 15.94 +.3 ETF BrVl n BVAL ... ... ... 16.70 14.46 9 15.60 -1.8 ETFDeepV DVP .66e 1.9 ...q 36.90 26.28 40 34.52 +5.2 GlGoGld n GOAU ... ... ... 14.13 11.39 3 12.37 -4.9 ETF OCIO n OCIO ... ... ... 27.81 25.44 1 26.94 +.7 ETF Seren ICAN ... ... ... 28.54 25.35 1 27.89 +2.8 PremisCap TCTL ... ... ... 31.57 26.70 6 30.25 +.9 AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 25.71 10 32.84 +8.3 EtfAlphacln ALFI ... ... ...q 26.95 21.14 25.42 +1.9 EtfUSGblJ JETS ... ... ...q 34.75 26.97 27 33.36 +2.5 ETF Master HIPS 1.29 7.7 ...q 19.89 17.22 16.80 -5.3 EtfDiaHVal DHVW .99e 3.0 ...q 33.86 30.05 5 32.55 -2.5 EtfInfcMLP AMZA 2.08 27.0 ...q 11.24 7.47 732 7.70 -10.6 ETF BioPr n BBP ... ... ... 45.18 37.33 10 43.75 +7.9 ETF ClinT n BBC ... ... ... 36.25 25.88 23 35.06 +23.3 InfrCpPfd PFFR ... ... ... 25.13 23.61 0 24.64 -1.6 EtfNwfMSec NFLT 1.13e 4.5 ...q 25.95 24.77 22 24.84 -1.5 EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9 Etf VirtEM EMEM ... ... ... 28.57 24.58 1 27.13 +3.5 Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8 ETF Virt n CUMB ... ... ... 26.08 24.91 2 25.07 -1.6 ETF PrMtl GLTR ... ... ...q 68.06 59.21 20 64.87 -.2 ETFS Com BCI ... ... ... 25.79 18.58 21 24.37 -.4 ETFS Comd BCD ... ... ... 27.00 23.25 0 26.21 +1.8 ETFS EnCm BEF ... ... ... 26.79 22.55 25.36 -.1 ETFSGold SGOL ... ... ...q 132.10 117.19 23 128.80 +2.1 ETF Pall PALL ... ... ...q 107.47 71.96 9 94.13 -7.3 ETF Plat PPLT ... ... ...q 97.94 83.35 20 91.62 +3.6 EagleCGr GRF .50e 2.3 ...q 8.59 7.11 1 7.76 -2.3 EagleGrInc EGIF 1.31 8.4 ...q 17.58 15.03 15 15.66 -5.6 EagleMat EXP .40 .4 24 122.49 86.51 427 100.87 -11.0 EaglePtCr ECC .80 4.4 ... 22.11 17.28 27 18.01 -4.3 EagleP pfA ECCA 1.94 7.6 ... 26.44 25.30 1 25.59 -.9 EaglePt 20 ECCZ 1.75 6.8 ... 26.27 24.70 6 25.60 +1.8 EaglPt pfB ECCB 1.94 7.5 ... 26.60 25.50 1 25.96 -1.3 EagleP27 n ECCY ... ... ... 26.50 24.80 5 25.18 -.8 Earthstone ESTE ... ... ...dd 15.00 7.85 73 9.27 -12.8 EastGvP n DEA 1.04 5.2 30 22.32 19.03 396 19.88 -6.8 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 3.0 26 95.03 70.94 156 84.06 -4.9 EastChem EMN 2.24 2.1 15 112.45 76.02 1107 107.49 +16.0 EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0 EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0 EKodak KODK ... ... 9 13.28 2.95 406 5.05 +62.9 Eaton ETN 2.64f 3.3 18 89.85 69.82 2391 80.09 +1.4 EatVn 22 n EFL ... ... ... 10.09 9.08 132 9.25 +.1 EatV HiIn21 EHT .60 6.0 ... 10.52 9.34 45 9.99 -.1 EV CAMu EVM .68 6.6 ...q 12.89 10.41 24 10.44 -9.3 EVCAMu2 EIA .62 5.7 ...q 13.00 10.73 14 10.86 -5.6 EVCAMu CEV .71 6.2 ...q 13.01 11.40 13 11.46 -5.8 EatnVan EV 1.24f 2.2 22 60.95 42.20 520 56.75 +.6 EV EnEq EOI 1.04 7.0 ...q 15.15 12.83 64 14.75 +1.7 EV EEq2 EOS 1.05 6.3 ...q 16.85 13.29 136 16.56 +8.8 EV FltRt EFT .91 6.1 ...q 15.33 14.03 108 14.86 +3.7 EVFltRtIP EFF 1.13 6.9 ...q 17.55 15.93 18 16.44 +.8 EV LtdDur EVV 1.22 9.4 ...q 14.29 12.96 275 13.03 -4.5 EV MAMu MAB .65 5.1 ...q 16.00 12.60 2 12.71 -3.8 EVMAMu MMV .69 5.5 ...q 14.21 12.41 4 12.43 -5.2 EV MIMu MIW .71 5.5 ...q 14.39 12.69 1 12.87 -4.4 EVMIMu EMI .71 5.7 ...q 14.52 12.28 12.37 -3.6 EVMuniBd EIM .77 6.5 ...q 12.99 11.70 118 11.79 -5.8tEVMuni2 EIV .70 6.0 ...q 12.95 11.62 54 11.64 -5.4 EVMunTT ETX .85 4.4 ...q 21.20 18.82 20 19.20 -7.3 EV MuIT EVN .85 7.3 ...q 13.18 11.49 108 11.59 -6.5 EV NMuOp EOT 1.03 4.9 ...q 23.54 20.84 14 21.05 -6.6 EV NJMu EMJ .75 6.4 ...q 13.52 11.67 2 11.74 -5.6 EVNJMu EVJ .73 6.5 ...q 12.95 11.11 5 11.17 -4.9 EVNYMu2 NYH .69 6.3 ...q 13.64 10.81 11 10.85 -6.2 EV NYMu ENX .72 6.4 ...q 13.34 11.28 42 11.30 -8.4 EVNYMu EVY .74 6.1 ...q 13.56 12.14 10 12.16 -4.3 EV OHMu EIO .70 6.0 ...q 14.70 11.75 1 11.78 -7.3 EVOHMu EVO .73 5.8 ...q 14.11 12.10 9 12.52 -3.9 EV PAMu EIP .77 6.5 ...q 13.51 11.87 5 11.94 -4.0tEVPAMu EVP .73 6.2 ...q 12.66 11.78 3 11.77 -3.4 EVRiskMgd ETJ 1.12 12.2 ...q 9.92 8.74 261 9.18 -4.7 EV SrFlt EFR .95 6.5 ...q 15.58 14.01 94 14.64 +1.4 EV SrInc EVF .42 6.4 ...q 6.91 6.31 89 6.58 +.9 EVShDur EVG 1.08 7.9 ...q 14.64 13.32 25 13.67 -4.7 EVTxABdO EXD 1.16 11.9 ...q 11.98 9.17 13 9.74 -5.0 EV TxAd EVT 1.74 7.7 ...q 24.43 20.96 99 22.55 -3.1 EV TxAG ETG 1.23 7.2 ...q 18.45 15.30 88 17.16 -1.0 EV TxAOp ETO 2.16 8.5 ...q 26.83 22.34 103 25.49 +.4 EV TxDiver ETY 1.01 8.5 ...q 12.57 10.17 243 11.95 -2.0 EVTxMGlo EXG .98 10.6 ...q 9.84 8.02 910 9.17 -2.2 EVTxBWIn ETB 1.30 7.9 ...q 17.27 15.28 46 16.35 -2.3 EVTxGBW ETW 1.17 9.8 ...q 12.74 10.71 260 11.88 -.3 EVTxBWOp ETV 1.33 8.6 ...q 15.69 14.19 194 15.54 +1.1 EclipseRs ECR ... ... 23 3.10 1.54 963 1.58 -34.2 Ecolab ECL 1.64 1.2 29 140.50 122.58 1536 136.31 +1.6 Ecopetrol EC .16e .9 ... 20.55 8.60 906 17.67 +20.8 Edenor EDN ... ... ... 63.29 28.88 27 59.99 +20.7 Edgewell EPC ... ... 13 78.04 46.83 454 50.28 -15.3 EdisonInt EIX 2.42f 3.8 14 83.38 57.63 7544 63.81 +.9 EducRltTr EDR 1.56 4.8 24 41.79 30.07 278 32.58 -6.7sEdwLfSci s EW ... ... 44 141.65 92.35 1475 141.00 +25.1seHiCarSvc EHIC ... ... ... 12.64 8.89 53 12.51 +8.1 8x8 Inc EGHT ... ... ...dd 20.05 10.30 508 19.45 +37.9 ElPasoEl EE 1.34 2.7 21 61.15 48.00 248 48.90 -11.7 ElPasE pf EPpC 2.38 5.1 ... 51.33 45.41 4 46.93 -3.7 EldorGld g EGO .02e ... 22 3.78 1.05 8633 1.09 -23.8 Electrmed ELMD ... ... 22 7.96 4.12 7 5.63 -7.2 ElevCr n ELVT ... ... ... 9.48 5.90 64 7.37 -2.1 EliLilly LLY 2.25f 2.9 25 89.09 73.69 3164 78.49 -7.1 Elk HiQPfd EPRF ... ... ... 25.00 22.14 0 23.46 -1.2 Elkh LoVl n LVHB ... ... ... 34.44 29.47 9 33.37 +3.0 ElkFdCm ef RCOM ... ... ... 30.34 22.87 0 28.07 -.1 EllieMae ELLI ... ... 66 114.95 79.71 170 96.04 +7.4 EllingtnF EFC 1.76 11.7 11 17.00 14.12 67 15.10 +4.1 EllingtRM EARN 1.48 12.8 9 15.74 10.23 117 11.54 -4.2 Ellomay ELLO ... ... ... 11.09 7.52 9.70 +7.8 EllswthFd ECF .80e 8.4 ...q 9.88 8.42 48 9.51 +1.1 Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.57 1 24.55 -2.3 eMagin EMAN ... ... ...dd 3.00 1.23 31 1.40 -15.2 EAndinA AKO/A .68e 2.6 ... 28.25 21.51 0 25.75 -2.9 EAndinB AKO/B .74e 2.5 ... 31.07 22.55 3 29.20 -.3 Embraer ERJ .13e .5 ... 28.55 17.58 713 25.89 +8.2 EmerExp n EEX .28 1.5 ... 24.56 18.19 159 18.86 -7.3 EmergeES EMES 2.68m ... ...dd 15.05 5.65 230 6.93 -3.6 EmergBio EBS ... ... 30 53.50 27.94 408 53.21 +14.5 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.7 27 74.45 56.77 3885 70.74 +1.5 EmerR hs MSN ... ... ...dd 1.89 1.07 40 1.49 +2.1 EmpOPES ESBA .34 2.0 ... 21.74 15.17 17 17.01 -17.7 EmpOP60 OGCP .34 2.1 ... 21.50 16.48 16.41 -19.5 EmpOP250 FISK .34 2.0 ... 21.44 16.63 0 16.85 -17.4 EmpStRTr ESRT .34 2.0 44 21.72 16.57 2625 17.10 -16.7 EmployH EIG .80f 2.0 14 50.45 35.90 190 40.30 -9.2 EElChile EOCC 1.07e 3.8 ... 29.41 21.22 339 28.42 +5.6 EnLinkLP ENLK 1.56 10.6 ... 18.97 14.21 482 14.69 -4.4 EnableMid ENBL 1.27 9.0 15 17.25 13.65 161 14.09 -.9 EnbrdgEM EEQ 1.40t ... ...dd 19.00 11.45 176 12.20 -8.9 EnbrdgEPt EEP 1.40 10.7 15 19.64 12.16 934 13.10 -5.1 Enbridge ENB 2.68 ... ... 42.92 31.19 3617 33.09 -15.4 EnCana g ECA .06 .5 19 14.31 8.01 8359 11.10 -16.7 EncompHlth EHC 1.00 1.7 22 59.29 40.86 645 58.11 +17.6 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 41 3.73 1.94 539 2.48 +3.8sEnduroRT NDRO 1.55e 42.5 10 3.60 2.18 80 3.65 +15.9 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 20 60.07 46.16 666 57.25 -.6 Energizer n ENR 1.16 2.1 19 62.86 40.64 719 54.08 +12.7 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.29 1.30 102 1.54 -14.0tEgyTrEq s ETE 1.22f 8.0 18 19.82 15.03 8852 15.16 -12.2 EngyTrfPt ETP 2.26 12.8 17 24.71 15.25 5016 17.72 -1.1 EnerJexR ENRJ ... ... ...dd 1.15 .11 1570 .20 -7.3 Enerpls g ERF .12e 1.1 14 11.87 6.52 585 10.90 +11.3 EnersisAm ENIA .21e 1.8 ... 12.11 9.07 624 11.55 +3.4 EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.5 ... 6.53 5.03 289 6.34 +11.6 EnerSys ENS .70 1.0 25 84.74 61.33 164 70.79 +1.7 Engility EGL ... ... ...cc 35.63 21.19 210 25.41 -10.4 EnLinkLLC ENLC 1.04f 6.8 13 20.00 14.55 259 15.20 -13.6 Ennis Inc EBF .80 4.0 15 21.50 15.20 41 20.10 -3.1 EnovaIntl ENVA ... ... 18 23.30 11.15 241 22.75 +49.7 EnPro NPO .88 1.1 44 94.79 62.37 314 77.32 -17.3 ENSCO ESV .04 .8 ...dd 9.50 4.10 6619 4.78 -19.1 Enservco ENSV ... ... ... 1.20 .21 402 .96 +49.1 EnSync ESNC ... ... ... .80 .31 187 .37 -8.1 Entercom ETM .36 3.6 13 14.53 9.40 2209 10.00 -7.4 EntArk66 n EAI 1.22 5.0 ... 25.29 22.30 17 24.35 -3.1 EntArk 63 EAE 1.19 4.9 ... 25.60 22.51 1 24.27 -2.6 EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 6 24.40 -3.3 Entergy ETR 3.56f 4.6 34 87.85 71.95 999 77.50 -4.8 EntLA 66 ELC 1.22 5.0 ... 25.17 22.22 37 24.49 -1.3 EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 0 25.23 +.5 EntLA 63 ELU 1.18 4.9 ... 25.72 22.50 4 24.22 -2.4 EntMS FtM EMP ... ... ... 25.49 22.38 7 24.90 -1.0 EntgyNO n ENO ... ... ... 26.99 24.25 12 25.72 +.4 EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 24.69 -1.1 EntgyTx64 EZT 1.41 5.4 ... 27.67 25.02 3 25.89 -2.3 EntProdPt EPD 1.70f 6.6 20 29.51 23.59 3493 25.63 -3.3 Entravisn EVC .20 3.2 63 7.90 5.05 387 6.30 -11.9 EntrResc EGI ... ... ... .69 .21 124 .38 -36.7 Envestnet ENV ... ... 48 59.70 30.80 244 59.00 +18.4 EnviroStr EVI .20e ... 78 43.10 18.25 19 38.00 -5.0 EnvisnHl n EVHC ... ... ...dd 66.39 23.79 8944 39.41 +14.0tEnviva n EVA 2.46f 9.4 ...cc 31.95 26.05 38 26.05 -5.8 EnzoBio ENZ ... ... ...dd 12.04 6.31 207 6.73 -17.4 Equifax EFX 1.56 1.3 21 147.02 89.59 869 123.19 +4.5 EquityCmw EQC ... ... 30 32.51 27.96 744 30.05 -1.5 EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.23 12 25.99 -1.3 EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4 EqtyLfPrp ELS 2.20f 2.6 27 91.94 75.91 402 85.64 -3.8 EqtyRsd EQR 2.16 3.6 19 70.46 54.97 2082 59.54 -6.6 EquusTR EQS ... ... 30q 3.00 2.16 2 2.38 -.8 EraGroup ERA ... ... 9 13.83 8.00 124 9.57 -11.0 ErinEn rs ERN ... ... ...dd 4.00 1.15 26 3.70 +34.5 Eros Intl EROS ... ... ...dd 16.90 6.65 483 13.15 +36.3 EscoTech ESE .32 .5 20 66.80 50.30 141 61.10 +1.4 Espey ESP 1.00 3.8 53 27.10 21.07 0 26.05 +8.7 Essent ESNT ... ... 11 50.08 33.45 3372 40.92 -5.8 EssexPT ESS 7.00 2.9 28 270.04 214.03 516 238.67 -1.1 EsteeLdr EL 1.52f 1.0 49 146.33 83.34 1639 145.09 +14.0 Esterline ESL ... ... 17 102.70 67.15 181 74.75 +.1 EtfSilver SIVR ... ... ...q 18.15 14.92 32 16.13 -2.4 EthanAl ETH .76 3.1 16 33.13 23.35 209 24.20 -15.4 Etrac2xMtg MORL 3.31e 22.1 ...q 19.50 12.50 125 14.95 -15.3 Et2xDJDiv DVYL 3.55e 5.2 ...q 77.86 60.01 2 68.58 -6.3 Etr2xHomb HOML ... ... ...q 70.00 29.14 50.29 -16.5 EtrCrdOil n OILX ... ... ... 38.03 25.90 36.67 +12.5 EtHiDLwV HDLV 2.57e 9.5 ... 34.02 25.36 1 27.09 -15.8 Etr2xSPX SPLX ... ... ...q 73.35 35.85 1 57.17 +5.4 Etr2xCEFd CEFL 2.88 17.6 ...q 18.98 15.40 141 16.36 -9.7 EtrcDvsHi DVHL 2.85e 15.3 ...q 23.59 17.65 5 18.58 -8.1 EtrWFxEn LMLP 1.90e 11.6 ... 19.00 12.86 7 16.33 +3.7 EtracReit LRET 2.00e 9.5 ...q 27.84 19.32 21.11 -19.7 UBS VlHdg XIVH ... ... ... 82.84 11.86 28 12.58 -83.7 VelShSP46 BSWN ... ... ... 24.95 9.02 5 10.72 -40.0 UBS VlVIX LSVX ... ... ... 33.40 12.32 0 13.63 -55.5 Etr EnhGl FIHD ... ... ... 191.45 136.61 18 168.51 -2.1 FI EnhEu n FIEE ... ... ... 202.02 157.30 1 169.25 -4.6 Etr SP MLP MLPZ .06p ... ... 60.47 35.30 37.69 -12.1 Etr MLP In MLPQ .08p ... ... 58.10 31.10 34 33.60 -10.9 EtrAlerTRt AMUB .36p ... ...q 20.06 16.38 16.38 -5.3 EtrAlerInf MLPB .99e ... ...q 29.41 23.23 24.11 +3.8 EtrBCmdty UCIB ... ... ...q 15.52 10.10 15.45 +3.0 EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 19.15 -8.2 Etr2xLevLg LBDC 2.89e 19.6 ...q 28.41 13.65 0 14.73 -9.6 EtrMtgReit MRRL 1.70e ... ...q 19.50 11.51 2 14.92 -15.8 EtrSCHiDv SMHD 3.06e 18.8 ...q 24.18 14.27 79 16.26 -17.2 Euronav n EURN 2.41e ... ...dd 9.65 6.90 260 8.55 -7.6 EuroEqFd EEA .17e 1.7 ...q 10.88 8.16 3 9.87 EvansBc EVBN .92f 2.0 22 47.08 35.10 10 45.65 +8.9 Evercore EVR 1.60f 1.7 22 103.05 66.80 474 95.90 +6.6 EverestRe RE 5.00 1.9 28 277.17 208.81 279 260.37 +17.7 EveriHldgs EVRI ... ... ...dd 8.99 4.19 1795 7.61 +.9 EversrceE ES 2.02f 3.5 19 66.15 55.93 1718 57.19 -9.5 Evertec EVTC .40 2.3 14 19.53 12.60 2606 17.20 +26.0 EvolentH n EVH ... ... ...dd 27.50 10.30 886 15.05 +22.4 EvolPetrol EPM .40f 4.9 17 8.70 6.35 27 8.10 +18.2 EvoquaWt n AQUA ... ... ...dd 25.36 20.40 1449 22.81 -3.8 ETYldShHi YYY 1.92 10.2 ...q 20.00 18.35 26 18.75 -3.7 RxVlmxWk VMAX ... ... ... 31.03 2.69 2 22.29 +82.1 Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.93 +3.4 Ber US Rs n BERN ... ... ... 29.41 24.94 0 27.93 +3.9 ExTTactUS HTUS ... ... ...q 29.30 24.04 14 26.61 -2.0 ETF IndExp TETF ... ... ... 21.64 15.10 19 21.03 +10.4 RxVlmxInF VMIN ... ... ... 46.55 2.37 298 2.90 -91.6 ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 0 34.08 +4.3 ETEMeCmc EMQQ .02p ... ...q 43.50 27.39 90 42.40 +11.4 Exelon EXC 1.38f 3.6 11 42.67 33.30 5325 37.83 -4.0 Express EXPR ... ... 32 11.34 5.28 6990 7.39 -27.2 ExtendStay STAY .84f 4.2 49 21.28 15.63 1081 19.98 +5.2 Exterran n EXTN ... ... ...cc 33.69 23.29 153 28.64 -8.9 ExtraSpce EXR 3.12 3.6 21 88.56 71.34 1030 86.16 -1.5tExxonMbl XOM 3.08 4.2 16 89.30 73.56 14797 73.60 -12.0F -FB Finl n FBK ... ... 19 45.43 30.40 131 41.69 -.7 FBL Fn FFG 1.84f 2.6 16 79.70 59.75 38 70.30 +.9 FCB Fin FCB ... ... 21 57.90 39.90 109 56.05 +10.3 FGL Hldg n FG ... ... ... 12.25 8.65 6121 10.49 +4.2 FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Thursday, March 15, 2018

PAGE 48

FMC Corp FMC .66 .8 16 98.70 59.26 916 82.69 -12.6 FNBCp PA FNB .48 3.3 18 15.26 12.02 2556 14.36 +3.9 FNB FL pfE FNBpE ... ... ... 31.65 27.64 4 28.66 -2.0 FTFQAntiB BTAL ... ... ...q 20.77 18.31 18.58 -3.7 FTFQMom MOM ... ... ...q 26.00 21.20 0 25.47 +6.0 FTFQuSize SIZ ... ... ...q 21.94 19.25 19.25 -3.6 FTFQValu CHEP ... ... ...q 27.13 23.73 25.70 -1.5tFTFQHgDiv DIVA 1.08e 2.8 ...q 25.86 24.21 4 24.08 -3.1 FqfOAsiaDv OASI .43e ... ...q 32.18 27.00 2 29.17 -2.8 FqfOEurDiv OEUR .15e ... ...q 26.90 22.84 17 24.87 -2.4 FQFO USDv OUSA .20e ... ... 33.39 28.52 37 31.13 -2.4 FS Invest FSIC .89 12.0 7 9.95 7.05 821 7.40 +.7 FTE Net n FTNW ... ... ... 26.25 15.02 4 23.09 +39.9 FTI Cnslt FCN ... ... 21 50.81 31.65 389 48.46 +12.8 Fabrinet FN ... ... 11 47.02 24.02 494 32.48 +13.2 FactsetR FDS 2.24 1.1 28 214.88 155.09 189 211.31 +9.6 FairIsaac FICO .08 ... 47 179.58 124.59 248 173.75 +13.4 FairmSant FMSA ... ... ...dd 7.71 2.47 1613 4.24 -18.9 FangHldg SFUN .20e 4.2 ...dd 5.58 2.46 3302 4.80 -14.0 Farmland FPI .51 6.1 77 11.17 7.15 213 8.42 -3.0 Farmln pfB FPIpB 1.50 5.9 ... 27.96 25.00 23 25.26 -2.0 FedExCp FDX 2.00 .8 21 274.66 182.89 1539 246.91 -1.1 FedAgric AGM 2.32f 2.7 ... 92.57 53.78 34 86.98 +11.2 FdAgricA AGM/A 2.32f 2.9 24 85.56 50.60 3 80.00 +10.0 FAgMt pfA AGMpA 1.47 5.8 ... 28.06 24.75 0 25.56 +1.7 FAgMt pfB AGMpB 1.72 6.5 ... 28.80 26.00 0 26.46 +.4 FAgMt pfC AGMpC 1.50 5.5 ... 31.25 26.62 27.33 -1.7 FedRlty FRT 4.00 3.4 20 138.12 106.41 411 117.94 -11.2 FedRlt pfC FRTpC 1.25 5.5 ... 25.48 22.22 8 22.92 -8.9 FedSignl FSS .28 1.3 27 23.64 13.07 161 22.33 +11.1 FedInvst FII 1.00 3.0 12 36.76 24.93 2130 33.14 -8.1 FedPMu FMN .88 6.6 ...q 15.07 13.31 14 13.38 -4.7 Ferrari n RACE ... ... ... 131.20 67.07 315 122.25 +16.6 Ferrellgs FGP .40 11.6 ...dd 6.36 3.30 366 3.45 -19.4 Ferro FOE ... ... 19 25.50 14.15 384 23.81 +.9 FiatChrys FCAU ... ... ... 24.95 9.60 2638 20.98 +17.6sFibriaCelu FBR .09e .4 ... 21.68 8.57 2198 21.95 +49.3 FidCorpBd FCOR 1.58 3.2 ...q 51.30 49.02 8 49.25 -3.3 FidLtdTm FLTB .98 2.0 ...q 50.75 49.45 15 49.53 -1.2 FidTotBd FBND 1.20e 2.4 ...q 51.74 48.88 27 49.19 -2.1 FidCnsDis FDIS .40e 1.0 ...q 42.99 33.70 48 41.43 +5.9 FidCnsStpl FSTA .87e 2.7 ... 35.47 31.58 41 32.49 -5.3 FidEnergy FENY .53e 2.8 ...q 21.69 17.01 97 18.70 -6.7 FidFinan FNCL .60e 1.4 ...q 43.90 33.88 280 42.27 +3.7 FidHlthCre FHLC .70e 1.7 ...q 44.44 35.15 161 41.93 +4.9 FidIndls FIDU .56e 1.4 ...q 41.28 32.66 49 38.89 +.5 Fid Val n FVAL ... ... ... 35.18 27.91 20 33.32 +1.4 Fid Qual n FQAL ... ... ... 34.02 27.50 5 32.78 +3.1 FidInfoTch FTEC .42e .8 ...q 56.55 40.26 366 55.46 +11.0 Fid Moment FDMO ... ... ... 33.84 26.59 20 32.97 +5.4 Fid LowVol FDLO ... ... ... 32.45 26.66 10 31.03 +1.4 Fid RisR n FDRR ... ... ... 32.71 27.35 54 31.26 +2.0 Fid CoreD n FDVV ... ... ... 30.41 26.10 27 29.38 +2.4 FidMsciRE FREL .86e 3.7 ...q 25.36 21.73 81 23.12 -6.4 FidUtils FUTY 1.21e 3.7 ...q 37.01 30.99 47 32.76 -5.1 FidTelecm FCOM .76e 2.5 ...q 33.72 28.30 17 30.04 -2.8 FidelMatls FMAT .53e 1.5 ...q 37.11 29.61 28 34.77 -.7 FidlNatFn FNF 1.20f 3.1 15 41.99 27.52 1950 38.56 -1.7 FidNatInfo FIS 1.28f 1.3 19 103.65 78.89 1233 100.32 +6.6 FidClayOp FMO 1.72f 14.1 ...q 15.87 10.49 200 12.25 -6.8 Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.57 24.83 25.15 58.com WUBA ... ... ...cc 87.65 34.55 891 80.46 +12.4 FstAccept FAC ... ... ...dd 1.51 .80 3 1.12 -5.9 FstAFin n FAF 1.52 2.6 24 62.71 37.80 559 59.15 +5.5 FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 21 6.49 4.48 1307 6.31 +23.7sFstCash FCFS .80f 1.0 33 81.10 44.35 250 80.45 +19.3 FstCwlth FCF .32 2.2 22 15.67 12.05 465 14.60 +2.0 FstData n FDC ... ... 8 19.23 14.67 11514 15.99 -4.3 FstHorizon FHN .48f 2.4 18 20.86 15.84 3041 19.79 -1.0 FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 6 25.45 +1.0 FstInRT FR .87f 2.9 ... 32.91 25.81 533 29.62 -5.9 FMajSilv g AG ... ... ...dd 9.59 4.93 1844 5.98 -11.3 FstRepBk FRC .68 .7 ... 105.52 84.56 803 95.81 +10.6 FstRep pfB FRCpB 1.55 6.0 ... 25.75 25.28 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 11 25.45 -.3 FstRep pfE FRCpE 1.75 6.6 ... 27.45 25.92 6 26.41 +1.1 FstRep pfF FRCpF 1.43 5.5 ... 27.00 24.65 6 25.97 +.8 FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 293 25.10 -1.2 FtRpBk pfG FRCpG ... ... ... 27.50 24.09 6 25.74 -.4 FtTr 22 n FIV ... ... ... 10.10 9.02 149 9.37 +2.6 FtTrGlob FAM .90 7.8 ...q 12.15 10.98 10 11.51 -.6 FT MCGr FNY .15e .4 ...q 42.85 32.47 31 42.31 +8.0 FT MCVal FNK .40e 1.1 ...q 37.68 32.00 2 35.47 -2.2 FT Austrla FAUS .80e 2.4 ...q 34.27 29.69 0 33.02 -2.9 FT SCGr FYC .04e .1 ...q 45.38 34.98 11 44.86 +5.5 FT SCVal FYT .26e .7 ...q 38.64 32.07 1 36.49 -1.0 FT MegaCp FMK .44e 1.3 ...q 36.82 28.60 0 34.60 +3.3 FTEurSelDv FDD 1.09e 7.9 ...q 14.79 12.14 145 13.86 +.9 FTDJMic FDM .49e 1.0 ...q 49.19 40.65 5 48.47 +2.1 FT DynEq FDEU 1.45 7.9 ...q 20.20 16.46 22 18.28 -2.3 FtTEqCom ERM ... ... ... 23.64 19.74 1 22.44 +.4 FtT EqTact TERM ... ... ... 23.62 19.67 8 22.32 -.1 FT PfdSec FPE 1.02e 5.2 ...q 20.25 19.41 1382 19.76 -1.2 FT HeitGl PRME ... ... ... 20.81 17.96 37 19.63 -1.6 FT EM Sl n RNEM ... ... ... 59.26 51.56 0 55.77 +2.3 FT LgShEq FTLS .16e .4 ...q 41.72 34.43 9 40.18 +2.3 FT PfInc n FPEI ... ... ... 21.03 19.76 32 19.82 -1.6 FT VolIn n HDMV ... ... ... 36.34 32.75 3 34.48 +.5 FT VolD n HUSV ... ... ... 23.72 21.53 20 22.81 -.7 FTEgyInco FEN 2.32 9.7 ...q 28.20 21.34 56 23.95 -9.7 FTEnInfra FIF 1.32a 8.1 ...q 19.50 15.84 35 16.33 -8.4 FtTrEnEq FFA .96 6.2 ...q 16.67 13.96 37 15.51 -4.2 FTArcaBio FBT ... ... ...q 147.10 100.90 142 143.27 +15.0 FTDJInet FDN ... ... ...q 131.99 85.80 488 130.90 +19.1 FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.1 ...q 25.29 18.65 170 20.89 -8.3 FT ConDis FXD .30e .7 ...q 45.57 35.68 52 42.29 +.5 FT ConStap FXG .75e 1.6 ...q 51.57 44.32 22 47.79 -1.8 FT Engy FXN .33e 2.3 ...q 16.48 12.25 260 14.26 -7.9 FT Fincl FXO .65e 2.0 ...q 32.92 26.85 118 32.03 +2.3 FT HlthCr FXH ... ... ...q 76.92 61.23 51 73.12 +4.8 FT IndPrd FXR .16e .4 ...q 42.74 33.13 78 40.65 +.1 FT Matls FXZ .37e .8 ...q 46.43 36.47 56 43.87 +.1 FT Tech FXL .13e .2 ...q 59.90 40.88 120 58.77 +14.5 FT Utils FXU .67e 2.6 ...q 28.59 23.46 177 25.33 -2.7 FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.11 153 26.10 -.9 FT GlbRE FFR .75e 1.7 ... 47.43 41.42 43.69 -3.9 FT NAEngy EMLP .93e 4.0 ...q 25.57 22.43 358 23.06 -6.1tFT HiLgSh FSD 1.20 7.7 ...q 18.12 15.47 91 15.49 -5.7 FT USIPO FPX .32e .4 ...q 74.54 56.28 57 73.06 +7.1 FTChnd FNI .19e .5 ...q 43.90 30.94 23 41.22 +4.1 FT Dow30 n EDOW ... ... ... 23.50 19.61 22.13 FT EngCn FLM .58e 1.0 ...q 63.91 51.71 5 58.52 -1.7 FT WindEn FAN .46e 3.3 ...q 13.84 12.38 13.81 +4.2 FT Wtr FIW .21e .4 ...q 50.09 40.29 17 48.55 -.3 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.4 ...q 25.10 22.59 115 23.20 -4.8 FT LCCore FEX .58e 1.0 ...q 62.82 50.49 85 60.43 +3.2 FT LCGr FTC .24e .4 ...q 67.59 51.63 27 66.46 +8.6 FT LCVal FTA .82e 1.5 ...q 57.69 48.02 39 54.18 -.8 FT MLP&E FEI 1.42 10.2 ...q 16.64 13.56 83 13.86 -10.8 FT MCCore FNX .51e .8 ...q 69.65 56.57 22 67.38 +2.5 FTMstrDv FDL .79e 2.7 ...q 31.14 27.51 109 28.99 -3.7 FTFutStrt FMF ... ... ... 51.53 45.06 0 47.09 -1.1 FstTrMtg FMY 1.02 7.3 ...q 14.48 13.74 4 13.98 -1.8 FT MultCG FAD .20e .3 ...q 71.30 54.62 6 70.52 +7.4 FT MultCV FAB .45e .8 ...q 59.34 50.27 3 55.85 -2.0 FT MLPEn FPL 1.26 11.1 ...q 13.95 10.93 65 11.35 -4.3 FT REIT FRI .39e 1.8 ...q 24.11 20.20 16 21.30 -8.5 FT SCCore FYX .38e .6 ...q 64.05 52.10 20 62.14 +1.6 FTSpecFin FGB .70 11.6 ...q 7.79 5.65 45 6.05 -1.4 FTStrHi2 FHY 1.32 10.7 ...q 13.90 12.06 17 12.36 -3.4 FTrVL100 FVL .05e .2 ...q 25.04 20.76 1 24.47 +4.7 FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 582 30.37 -1.6 FT EmOp FEO 1.40 8.4 ...q 17.42 15.07 19 16.62 +1.8 FTrSenFlt FCT .90 7.0 ...q 13.89 12.62 114 12.94 +.8 FirstEngy FE 1.44 4.3 12 35.20 27.93 6060 33.42 +9.1 Fitbit n FIT ... ... ...dd 7.32 4.67 3277 5.31 -7.0 500.com WBAI ... ... ...dd 23.22 8.12 164 19.90 +96.8 FiveOaks OAKS .40m 11.4 25 5.61 3.02 79 3.48 -13.0 FiveOk pfA OAKSpA 2.19 8.8 ... 26.20 23.71 8 24.81 -1.6 FvPntHld n FPH ... ... ... 16.74 12.00 119 14.54 +3.1 FlagstarB FBC ... ... 34 40.06 26.31 147 36.43 -2.6 F&C DynPf DFP 1.92 7.7 ...q 28.36 23.61 64 24.80 -7.0 FlrtyPfdInc PFD 1.08 7.7 ...q 16.34 13.19 20 13.98 -6.7 FlrtyPfdOp PFO .88 7.9 ...q 13.00 10.75 30 11.06 -6.4 FlrtyPfdSc FFC 1.63 8.6 ...q 22.44 18.35 138 19.02 -7.0 FlrtyTotR FLC 1.63 8.2 ...q 22.51 19.29 42 19.99 -7.5 Flanign BDL .25f 1.1 13 30.95 20.20 2 23.25 -1.5 Fleetcor FLT ... ... 26 213.74 121.52 431 207.90 +8.0 FlexUSTilt TILT 1.74e 1.5 ...q 118.93 97.63 16 114.00 +1.9 FlxEmgTilt TLTE 1.26e 2.0 ...q 65.59 50.80 34 61.69 +3.3 FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.03 390 33.16 -.4 Flx3yrTips TDTT .39e 1.6 ...q 24.97 24.06 66 24.31 -.2 Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 56 24.62 -1.3 FlxCoreSl n BNDC ... ... ... 28.51 24.30 56 24.43 -2.5 FlexEMTilt TLEH ... ... ...q 33.14 26.44 1 31.59 +2.4 FlxDMTilt TLDH ... ... ...q 30.34 26.05 2 28.14 -3.5 FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 56.66 4 60.37 -3.8 FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.93 21 46.82 -4.0 FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 59.57 23 68.78 -.6 FlxIntDvDf IQDE 1.15e 4.5 ...q 27.04 23.26 1 25.79 +1.1 FlxIntDvDy IQDY 1.02e 3.5 ...q 30.65 25.32 28.85 +.9 FlxIntlDiv IQDF 1.01e 3.8 ...q 28.63 23.98 139 26.91 +.4 FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 39.33 13 43.92 -.5 FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 38.91 1 44.34 +.3 FlxQualDv QDF 1.22e 2.7 ...q 47.95 39.93 95 45.01 FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 17 75.32 -.2 FlexSolu FSI ... ... 5 2.58 1.41 15 1.51 -17.0 Flor&Dec n FND ... ... 49 51.48 31.00 679 47.00 -3.5 Flotek FTK ... ... ...dd 13.06 4.14 943 6.26 +34.3sFlowrsFds FLO .68 3.2 24 21.49 16.80 1363 21.33 +10.5 Flowserve FLS .76 1.7 ...cc 51.92 37.51 622 44.26 +5.1 Fluor FLR .84 1.5 42 62.09 37.04 658 57.50 +11.3 FlyLeasing FLY 1.00 7.2 12 14.65 11.54 320 13.82 +7.0 FEMSA FMX .74e .8 ... 103.82 84.32 172 93.26 -.7 FootLockr FL 1.38f 3.2 18 77.86 28.42 2161 43.26 -7.7 FordM F .60a 5.4 6 13.48 10.14 91835 11.02 -11.8 ForestCA FCE/A .72f 3.4 17 26.30 20.72 1325 21.25 -11.8 Forestar FOR ... ... 15 26.39 12.75 112 23.35 +6.1 ForsightEn FELP .13 ... ...dd 6.84 3.53 6 3.60 -17.6 Fortis n FTS 1.70 5.1 ... 38.24 31.41 286 33.22 -9.4 Fortive n FTV .28 .4 ... 80.31 58.15 1180 77.61 +7.3 FortTrInf n FTAI 1.32 8.1 ...dd 20.13 14.25 165 16.26 -18.4 FortunaSlv FSM ... ... 20 5.58 4.03 506 4.71 -9.8 FBHmSec FBHS .80f 1.3 21 73.62 59.11 1463 61.70 -9.8 ForumEn FET ... ... ...dd 21.68 10.05 873 12.25 -21.2 FoundBld n FBM ... ... ... 17.91 11.03 142 15.52 +4.9 FourCorP s FCPT 1.10f 4.9 17 26.96 21.28 139 22.47 -12.6 FourSeEd n FEDU 3.32 45.8 17 10.45 7.20 19 7.25 -19.4 FrancoN g FNV .92 1.3 66 86.06 63.57 523 68.66 -14.1 FrankCov FC ... ... ...dd 31.20 15.20 27 26.60 +28.2 FrankFn n FSB .40p ... 16 44.30 30.30 51 32.80 -3.8 FrankLibInt FLQH ... ... ... 28.16 23.61 2 24.33 -4.0 FrankLibEm FLQE ... ... ... 35.59 28.92 10 34.08 +3.1 FrankLibGl FLQD ... ... ... 30.47 27.20 2 28.93 -.6 FrankLbGlE FLQG ... ... ... 32.51 26.98 2 30.96 +1.3 FrnL LoV n FLLV ... ... ... 32.50 28.32 31.13 +2.8 FrnkLInvGr FLCO ... ... ... 24.89 23.87 1 23.90 -3.6 FrnL IntO n FLIO ... ... ... 31.52 26.84 29.90 +1.7 FrkL US Eq FLQL ... ... ... 30.33 25.55 1 29.44 +1.8 FrankL Mun FLMB ... ... ... 25.38 24.31 24.34 -3.0 FrnkL MunO FLMI ... ... ... 25.04 24.41 24.41 -2.2 FrkL US Sm FLQS ... ... ... 27.29 24.17 26.07 -.5 FrkL USMid FLQM ... ... ... 29.28 24.87 28.25 +.9 FrankRes BEN .92f 2.4 13 47.65 37.01 4673 38.86 -10.3 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .76 9.0 10 12.71 7.94 365 8.40 -21.8 FrkLtdDur FTF .74 6.6 ...q 12.13 11.11 94 11.30 -4.5 FrkUnv FT .47 6.9 ...q 7.39 6.76 23 6.86 -4.3 FranksIntl FI .30 5.1 ... 10.66 4.93 1794 5.88 -11.6 FrptMcM FCX ... ... 15 20.25 11.05 12108 18.66 -1.6 FresenMd FMS .51e 1.0 ... 57.94 41.18 154 51.06 -2.8 FDelMnt FDP .60 1.3 20 61.98 43.02 283 47.49 -.4 FriedmInd FRD .04 .6 ...dd 6.80 5.05 35 6.25 +10.0 Frontlne rs FRO .60e ... 34 7.15 3.79 400 4.48 -2.4 FullerHB FUL .60 1.1 33 58.74 47.36 568 52.38 -2.8 FutureFuel FF .24a 1.8 16 16.39 11.82 63 13.23 -6.1G -GAMCO s GBL .08 .3 8 32.60 25.33 11 27.18 -8.3 GATX GATX 1.76f 2.5 14 73.25 55.82 165 69.02 +11.0 GATX 66 GMTA ... ... ... 27.00 22.81 5 25.14 -4.3 GCP ApT n GCP ... ... 28 34.79 27.25 609 31.15 -2.4 GDL Fund GDL .64 6.8 ...q 10.38 9.32 17 9.47 -2.7 GDLFd pfB GDLpB 1.50 3.0 ... 51.40 50.15 1 50.62 +.7 GGP Inc GGP .88 4.1 32 24.37 18.83 3840 21.69 -7.3 GGP Inc pfA GGPpA 1.59 6.4 ... 25.99 24.31 23 24.94 -1.2 GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.26 150 25.98 +.1 GMS Inc n GMS ... ... 18 39.98 27.21 327 33.96 -9.8 GNC GNC .80 18.9 4 10.95 3.13 2207 4.24 +14.9 GP Strat GPX ... ... 29 31.25 20.30 41 22.35 -3.7 GSE Sy GVP ... ... 14 3.85 2.35 3 3.25 GTT Comm GTT ... ... ...dd 62.00 22.95 729 60.95 +29.8 GabCvInc GCV .48 8.2 ...q 6.47 4.80 18 5.86 -.7 GabCv pfB GCVpB 1.50 5.7 ... 27.16 25.53 4 26.38 -.4 GabDvInc GDV 1.32 5.8 ...q 24.97 20.50 101 22.91 -2.1 GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 1 25.93 -.8 GabDiv pfD GDVpD 1.50 5.7 ... 27.40 25.75 0 26.45 +.4 GabDiv pfG GDVpG 1.31 5.3 ... 26.17 24.10 18 24.90 -1.8 GabelliET GAB .60 9.6 ...q 6.65 5.81 885 6.25 +1.0 GabllE pfD GABpD 1.47 5.7 ... 26.78 25.27 1 25.97 -.5 GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 5 24.40 -1.2 Gabeli pfJ GABpJ ... ... ... 26.72 24.42 8 25.48 -.2 GabEq pfH GABpH 1.25 5.0 ... 25.34 23.71 6 24.77 -1.4 GabGSmM GGZ ... ... ... 13.61 11.22 16 12.37 -2.9 GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 1 25.20 -1.1 GabGUtil GLU 1.20 6.3 ...q 21.96 17.86 7 19.00 -10.8 GabGUtil pf GLUpA 3.00 5.9 ... 53.64 47.33 1 50.63 +.8 GabGoAn n GGO ... ... ... 19.40 16.18 17.05 -5.5 GabGo pfA GGOpA ... ... ... 43.00 42.56 42.56 -1.0 GabHlthW GRX .52 5.2 ...q 10.97 9.42 34 9.94 -3.7 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 3 25.42 -1.5 GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.55 8 25.93 -1.5 GabMultT GGT .94e 9.9 ...q 10.09 7.83 85 9.50 +3.3 GabMT pfB GGTpB 1.50 5.7 ... 27.18 25.26 1 26.25 -.1 GabMul pfE GGTpE ... ... ... 25.30 22.97 6 23.98 -4.5 GabUtil GUT .60 8.8 ...q 7.20 6.58 72 6.85 -3.5 GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 0 25.31 -1.1 GabUtil pfC GUTpC ... ... ... 26.19 24.54 2 25.39 -.2 Gasa rs GFA ... ... ... 20.71 5.92 81 6.99 -44.6 Gain Cap GCAP .24 3.3 ...dd 13.26 5.56 1036 7.29 -27.1 Gallaghr AJG 1.64f 2.3 27 72.77 54.50 848 70.74 +11.8 GamGldNR GGN .84 17.0 ...q 5.84 4.91 397 4.95 -5.0 GamGld pfB GGNpB 1.25 5.2 ... 25.30 22.78 22 23.87 -3.8 GamNRG&I GNT .84 13.4 ...q 7.29 6.00 35 6.26 -6.7 GamNR pfA GNTpA 1.30 5.3 ... 26.27 22.77 2 24.30 -2.8 GameStop GME 1.52 9.8 4 25.31 15.10 2518 15.46 -13.9 Gannett n GCI .64 6.5 ...cc 12.38 7.36 871 9.91 -14.5 Gap GPS .97f 3.0 16 35.68 21.02 3056 32.42 -4.2 GardDnv n GDI ... ... ... 38.00 19.91 429 32.96 -2.9 Gartner IT ... ... 37 142.16 107.00 705 123.21 GasLogPt GLOP 2.09f 8.7 11 25.55 21.80 90 24.00 -3.0 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 4 26.16 +.2 GasLog GLOG .56 3.1 49 22.55 12.75 218 18.00 -19.1 GasLog pfA GLOGpA 2.19 8.1 ... 27.63 25.06 0 27.00 +1.5 GastarExp GST ... ... ...dd 1.66 .38 423 .70 -33.3 Gastar pfA GSTpA 2.16 13.2 ... 21.59 6.40 6 16.42 -8.4 Gastar pfB GSTpB 2.69 15.8 ... 24.00 8.46 3 17.00 -10.0sGatesInd n GTES ... ... 39 18.49 16.60 2204 18.01 -.4 GazitGlobe GZT .37e 4.0 ... 11.00 9.01 31 9.40 -10.7 GeeGroup JOB ... ... ...dd 7.00 2.45 1 2.66 -4.2 GencoSh rs GNK ... ... ...dd 16.29 8.47 267 15.79 +18.5 Generac GNRC ... ... 18 53.78 33.77 707 46.35 -6.4 GAInv GAM 1.15e 1.0 ...q 36.59 32.20 29 34.89 +1.4 GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.65 3 25.80 -3.0 GnCable BGC .72 2.4 37 30.18 14.95 1265 29.85 +.8 GenDynam GD 3.36 1.5 23 230.00 183.72 1003 221.69 +9.0 GenElec GE .48 3.4 ...dd 30.54 13.95 56954 14.27 -18.3 GECap5-53 GEK 1.18 4.7 ... 25.97 22.61 32 24.94 -.1 GECap 1-53 GEH 1.22 4.9 ... 26.06 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.80 22.48 25.10 +.8 GenMills GIS 1.96 3.8 17 60.95 49.65 4578 51.81 -12.6 GenMoly GMO ... ... ...dd .53 .28 137 .42 +27.7 GenMotors GM 1.52 4.0 ...dd 46.76 31.92 13349 37.69 -8.1 GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7 Gener8M n GNRT ... ... ...dd 6.94 4.17 233 5.90 -10.9 Gensco GCO ... ... 12 59.45 20.90 500 40.50 +24.6 GenesWyo GWR ... ... 24 84.40 61.44 347 72.80 -7.5 GenesisEn GEL 2.88f 14.0 29 33.52 19.25 563 20.64 -7.7 GenesisHlt GEN .24 15.7 1 2.73 .60 244 1.53 +100.5 GenieEn n GNE .30 6.1 ... 8.31 4.09 32 4.94 +13.3 GenieE pfA GNEpA .64 8.6 ... 7.94 7.02 4 7.41 +1.0 Genpact G .30f ... 20 34.79 23.34 1402 31.88 +.4 GenuPrt GPC 2.88f 3.2 21 107.75 79.86 826 90.38 -4.9 Genworth GNW ... ... 2 4.23 2.67 2604 2.91 -6.4 GeoGrp s GEO 1.88 8.6 13 34.32 19.05 621 21.75 -7.8 GeoPark GPRK ... ... ... 11.14 6.42 34 9.91 GaPw 77 n GPJA ... ... ... 26.14 23.01 46 24.26 -5.3 Gerdau GGB .02e .4 ... 5.32 2.60 6963 4.85 +30.4 GerNew GF 1.23e .4 ...q 21.49 14.18 13 20.06 +3.2 GettyRlty GTY 1.28 5.1 14 29.89 22.68 105 25.01 -7.9tGigCapit n GIG ... ... ... 10.22 9.62 4 9.60 -.4 GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.6 17 34.19 25.38 196 28.89 -10.6 Glatfelter GLT .52 2.4 17 23.85 16.53 176 22.04 +3.4 Glaukos n GKOS ... ... ... 52.48 23.08 511 30.92 +20.5 GlaxoSKln GSK 2.89e 7.8 ... 44.54 34.52 2042 37.11 +4.6 GblBrCopp BRSS .24 .7 12 37.05 27.50 135 33.05 -.2 GlbMed n GMRE .20p ... ...dd 10.25 6.45 191 7.45 -9.1 GlMed pfA GMREpA 1.88 7.7 ... 25.82 23.50 2 24.50 -3.2 GlobNetL n GNL .94 5.6 27 24.45 15.55 787 16.77 -18.5 GlNetL pfA GNLpA 1.81 7.1 ... 25.97 24.42 3 25.49 -.7 GlobPtrs GLP 1.85 11.0 ...dd 20.87 15.80 125 16.85 +.9sGlobPay s GPN .04 ... 40 118.30 76.47 892 117.88 +17.6 GlbShipLs GSL .40 37.0 ...dd 1.94 .97 36 1.08 -6.9 GlbShip pfB GSLpB 2.19 8.8 ... 25.36 19.77 5 25.00 +4.5 GlbXNordic GXF .83e 3.6 ...q 24.68 20.08 1 23.16 +2.0 GbXSpDvE SDEM .63e ... ...q 19.63 15.17 2 17.15 +5.3 GbXUSRota SCTO .12p ... ...q 28.03 24.42 26.55 +.9 GblXEffic EFFE .16p ... ...q 27.69 24.69 26.96 +1.2 GblXPortgl PGAL .36e 2.9 ...q 13.10 9.60 76 12.43 +4.5 GblXColum GXG .41e 4.0 ...q 11.37 9.12 81 10.27 +2.5 GblXEmFtr EMFM .40e 1.6 ...q 26.16 20.20 1 24.77 +3.3 GbXMLP&E MLPX .60 4.8 ...q 15.02 12.08 118 12.53 -7.8 GblXChMat CHIM .24e 1.1 ...q 24.12 15.71 1 22.82 +9.4 GblXArg ARGT .09e .2 ...q 38.46 26.99 37 37.59 +6.5 GblXSDvUS DIV 1.93 7.9 ...q 25.98 23.43 50 24.48 -4.4 GXSupInPf SPFF .99 8.3 ...q 13.11 11.70 48 11.99 -1.4 GblXGuru GURU .28e .9 ...q 31.88 25.15 2 30.93 +4.1 GbXGreece GREK .13e 1.3 ...q 11.56 7.66 286 10.33 +.5 GblXChCon CHIQ .12e .6 ...q 19.96 13.04 100 19.46 +4.2 GblX MLP MLPA .90e 9.7 ...q 11.75 8.89 708 9.29 -5.8 GblXFertil SOIL .25e 2.4 ...q 11.01 9.00 10.52 -.1 GblXChiEn CHIE .41e 3.5 ...q 12.48 10.42 5 11.71 +3.1 GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 206 21.03 -3.4 GlbXChiFn CHIX .34e 1.8 ...q 21.04 14.11 36 19.05 +5.8 GbXSEAsia ASEA .42e 2.3 ...q 18.44 13.90 7 17.94 +5.5 GblXPakist PAK ... ... ...q 19.23 12.15 34 13.00 +5.0 GblXChiInd CHII .35e 2.3 ...q 16.58 13.44 1 15.39 +.7 GblXNorway NORW .83e 5.9 ...q 14.44 10.87 24 13.95 +6.2 GblXScUS n SCIU ... ... ...q 32.53 27.34 7 31.63 +2.3 GblXScEu n SCID ... ... ...q 29.75 23.86 17 28.23 +1.8 GblXScAs n SCIX ... ... ...q 27.08 23.25 8 26.46 +2.2 GblXScJp n SCIJ ... ... ... 33.72 27.49 6 31.37 -1.0 GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 1 24.55 -1.3 GbXNigeria NGE .31e 1.3 ...q 27.10 14.65 28 23.34 +7.5 GbX US Inf PAVE ... ... ... 17.80 13.80 39 16.63 -.9 GblFound n BOSS ... ... ... 19.30 14.77 1 19.01 +9.8 GlbXCop rs COPX .43e 1.5 ...q 29.34 19.28 21 27.91 +2.0 GlbXSilv rs SIL ... ... ...q 38.55 28.21 137 30.54 -6.4 GlbXLith rs LIT ... ... ...q 41.21 26.68 278 35.71 -7.9 GbX Gold rs GOEX ... ... ...q 25.21 20.08 4 21.77 -6.6 GbXUran rs URA ... ... ...q 16.48 11.83 85 12.99 -13.7 GlblScape GSB .06 1.7 20 5.51 3.27 15 3.59 +1.1 Globalstar GSAT ... ... ...dd 2.59 .77 4255 .78 -40.5 GlobantSA GLOB ... ... 62 54.84 33.56 158 53.05 +14.2 GlobusMed GMED ... ... 46 52.18 27.79 483 51.55 +25.4 Glowpoint GLOW ... ... ...dd .65 .19 208 .25 -30.6 GoDaddy n GDDY ... ... 90 64.49 35.74 964 63.34 +26.0 GolLinhs s GOL ... ... ... 13.60 4.13 191 12.81 +46.2 GoldFLtd GFI .02e .5 ... 4.70 3.06 4265 3.76 -12.6 GoldResrc GORO .02 .4 57 5.05 3.08 153 4.53 +3.0 GoldStdV g GSV ... ... ... 2.76 1.25 172 1.63 -6.9 Goldcrp g GG .24 1.8 18 16.38 11.64 6017 13.44 +5.2 GoldenMin AUMN ... ... ... .68 .36 47 .42 -3.2 GoldStr g GSS ... ... 6 .93 .59 408 .65 -26.7 GldFld GV ... ... 11 6.38 4.00 199 4.35 -11.2 GoldS pfJ GSpJ 1.38 5.1 ... 28.35 25.43 38 26.72 +.8 GS BDC n GSBD 1.80 9.0 11 25.60 19.24 155 20.08 -9.5 GS ActbtInt GSIE ... ... ...q 32.48 25.80 83 30.22 +.7 GS ActEM GEM ... ... ...q 39.44 29.50 111 37.42 +4.5 GS ActEur GSEU .60e ... ... 33.94 27.23 28 31.97 +.9 GS ActJpn GSIY ... ... ... 36.02 28.64 3 34.14 +1.5 GS US LgC GSEW ... ... ... 46.27 40.58 16 44.38 +2.1 GS HYBd n GHYB ... ... ... 50.32 48.21 1 48.63 -1.8 GS CpBd n GIGB ... ... ... 50.44 48.33 14 48.52 -3.4 GS ActLgC GSLC ... ... ...q 57.42 46.03 688 55.52 +4.0 GS 0-1Yr n GBIL ... ... ... 100.15 99.93 111 100.00 GS Indus n GVIP ... ... ... 57.97 44.92 6 56.44 +6.6 GS SCap n GSSC ... ... ... 45.33 39.39 1 44.46 +2.7 GSCI37 GSC ... ... ...q 25.60 17.55 0 24.00 +.1 GoldmanS GS 2.60 1.0 31 275.31 209.62 2476 264.43 +3.8 GoldS pfK GSpK 1.59 5.6 ... 30.09 26.86 42 28.36 -.7 GoldS pfN GSpN ... ... ... 28.34 25.95 24 26.83 -3.6 GoldS pfB GSpB 1.55 5.9 ... 27.27 25.20 10 26.10 +.9 GoldS pfC GSpC 1.02 4.4 ... 24.21 21.52 8 23.47 +3.2 GoldS pfA GSpA .96 4.2 ... 24.46 21.25 23 22.94 +1.7 GoldS pfD GSpD 1.02 4.4 ... 24.16 21.46 79 23.11 +2.3 GS MLPEn GER .64 10.2 ...q 8.29 5.25 333 6.25 +1.6 GS MLPInc GMZ 1.38 16.1 ... 10.93 7.85 168 8.55 -4.4 GoodrPet n GDP ... ... ... 15.50 8.20 22 11.19 +2.6 GormanR GRC .50 1.7 25 33.50 23.55 103 29.02 -7.0 vjGrace GRA .96f 1.4 19 77.37 62.59 885 66.40 -5.3 Graco s GGG .53 1.1 15 49.69 30.59 489 46.40 +2.6 GrahamCp GHM .36 1.7 15 24.03 17.97 27 21.72 +3.8 GrahamH s GHC 5.32f .9 22 615.85 536.90 18 600.00 +7.5 Graingr GWW 5.12 1.8 28 298.15 155.00 731 280.21 +18.6 Grmrcy pfA GPTpA 1.78 6.9 ... 27.77 24.41 1 25.94 -3.7 GrmPrTr rs GPT 1.50 6.7 ... 31.26 21.12 636 22.43 -15.9 GranTrra g GTE ... ... ...dd 3.00 1.93 1090 2.60 -3.7 GranaMon GRAM .25e 10.0 ... 5.15 2.16 18 2.49 -12.6 GraniteC GVA .52 .8 36 68.58 45.14 436 61.42 -3.2 GranitPnt n GPMT 1.52f 8.8 ... 19.30 16.15 203 17.23 -2.9 GraniteRE GRP/U 2.30 ... ... 42.10 33.78 5 39.27 +.5 Gran Gld n BAR ... ... ... 142.87 123.68 1 132.21 +1.5 GranCom n COMB ... ... ... 27.07 24.80 3 26.09 -.3 GranSP n COMG ... ... ... 32.29 24.96 27.44 -.9 GraphPkg GPK .30 1.9 16 16.74 12.54 2695 15.43 -.1 GrayTelev GTN ... ... 7 17.80 11.70 768 13.50 -19.4 GrayTvA GTN/A ... ... 18 15.30 10.55 12.20 -15.0 GrtAjax n AJX 1.20 9.0 9 15.40 12.27 68 13.40 -3.0 GrtAjx24 n AJXA ... ... ... 26.80 24.54 4 25.74 +1.4 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.81 1.06 352 1.16 -10.1 GtPlainEn GXP 1.10 3.6 15 34.72 27.60 904 30.36 -5.8 GrtWstBcp GWB .80 1.9 17 45.62 33.27 272 42.85 +7.7 GreenDot GDOT ... ... 48 69.37 32.04 355 67.62 +12.2 GreenbCos GBX .92f 1.8 13 54.45 40.60 362 51.40 -3.6 Greenhill GHL .20 1.0 ...dd 30.80 13.80 604 20.50 +5.1 Greif A GEF 1.68 3.1 18 65.60 47.97 275 54.13 -10.6 Greif B GEF/B 2.51e 4.1 19 71.95 52.50 8 60.95 -12.1 Griffon GFF .28f 1.5 20 25.15 17.60 159 19.30 -5.2 Group1 GPI 1.00f 1.4 10 84.47 51.62 141 74.05 +4.3 GrubHub GRUB ... ... ...cc 112.41 32.43 1540 110.78 +54.3 GAeroPac PAC 2.78e 2.8 ... 119.87 87.66 119 99.63 -3.0 GpoASur ASR 3.31e ... ... 229.45 163.66 37 180.34 -1.2 GpoAvalAc AVAL .40 4.6 ... 9.51 7.46 78 8.66 +1.9 GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 13.79 8.97 0 9.82 +5.0 GpSuprvi n SUPV ... ... ... 33.85 15.14 402 30.46 +3.9tGpTelevisa TV ... ... ... 27.37 16.62 1381 16.41 -12.1 GuangRy GSH .62e 1.9 ... 37.43 24.43 0 32.39 -3.0 Guess GES .90 5.9 32 19.62 9.56 828 15.14 -10.3 GuggBAB GBAB 1.66 7.6 ...q 23.32 20.97 79 21.84 -3.9 Gug 27Cp n BSCR ... ... ... 20.12 19.19 7 19.24 -3.8 Gug 25Cp n BSJP ... ... ... 25.23 23.98 4 24.19 -2.7 GugCrdAllo GGM 2.18 9.9 ...q 24.03 21.65 17 22.00 +.3 GuggChina YAO .54e 1.4 ...q 39.91 27.10 2 37.38 +7.0 GugSPEW RSP 1.31e 1.3 ...q 107.44 88.88 904 102.72 +1.7 GugRus50 XLG 3.03e 1.5 ...q 204.48 164.06 8 196.77 +3.6 GugSPVal RPV 1.18e 1.8 ...q 71.34 57.12 53 66.93 +1.0 GugSPGth RPG .59e .5 ...q 117.34 87.74 96 115.48 +10.2 Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6 GugS&P100 OEW ... ... ... 35.08 27.88 33.32 +1.5 GuEqWREst EWRE .27e ... ...q 28.67 23.75 3 25.99 -6.4 GugMCVal RFV .86e 1.3 ...q 73.80 59.99 3 68.56 -1.7 GugEMk EW EWEM .56e 1.6 ...q 37.81 30.13 0 36.02 +3.6 GugMC400E EWMC ... ... ... 67.95 56.98 3 64.92 +.9 GugSC600E EWSC ... ... ... 58.12 47.01 0 55.79 +2.5 GugMCGth RFG .75e .5 ...q 167.46 132.02 3 162.58 +5.5 GugSCVal RZV .67e .9 ...q 76.68 60.09 4 71.98 -1.6 GugTotRet GTO ... ... ... 53.54 50.85 137 52.22 -1.1 GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 2 82.23 -4.1 Gug US Lg OVLC ... ... ... 31.49 27.61 30.17 -1.8 GugSCGth RZG .56e .5 ...q 122.75 96.51 8 118.54 +3.5 GugTech RYT 1.09e .7 ...q 163.73 118.33 28 160.77 +12.5 RydxMatls RTM 1.19e 1.1 ...q 118.47 92.19 8 111.24 -1.3 GugIndls RGI .84e .7 ...q 127.94 101.45 16 121.69 +.9 GugHlthC RYH .75e .4 ...q 199.28 157.13 8 187.48 +4.4 GugFncl RYF .93e 2.0 ...q 47.40 36.37 26 45.69 +3.5 GugEngy RYE .79e 1.5 ...q 63.47 48.58 12 54.41 -6.7 GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 14 129.40 -3.2 GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 2 100.92 +.9 GugEnhEq GPM .96 11.1 ...q 9.42 7.72 169 8.63 -3.0 GugChinTc CQQQ .60e .9 ...q 67.24 41.12 81 64.88 +7.0 GugWater CGW .48e 1.4 ...q 36.40 30.48 26 34.51 -2.9 GugCdnEn ENY .49e 6.6 ...q 8.98 7.28 5 7.40 -11.9 GugSPHiInf GHII 1.03e 4.0 ...q 29.49 24.92 4 25.80 -6.5 GugSolar TAN .83e 3.3 ...q 26.70 17.00 51 25.28 +.6 GugShippg SEA 1.48e 13.5 ...q 12.70 10.62 81 10.99 -5.3 GugIntMult HGI .59e 3.4 ...q 18.58 15.79 1 17.28 -.9 GugFront FRN .47e 2.9 ...q 16.28 12.77 16.15 +8.8 GugChinSC HAO .76e 2.4 ...q 33.23 24.27 13 31.33 +5.9 GugChRe TAO .40e 1.3 ...q 33.38 23.10 13 30.15 +5.1 GugGTimb CUT .52e 1.6 ...q 33.90 25.94 9 33.12 +4.2 Gug BRIC EEB .41e 1.0 ...q 42.00 30.84 2 39.66 +6.2 Gug 26CpBd BSCQ ... ... ... 19.98 18.85 11 18.97 -3.7 Gug 24HYBd BSJO ... ... ... 26.07 24.79 12 24.90 -2.8 GugDJIADv DJD .02p ... ...q 36.38 29.37 1 33.92 -.7 GugHYBd23 BSJN .15e ... ...q 27.06 25.48 21 25.89 -1.8 GugCpBd25 BSCP ... ... ...q 20.95 19.93 47 19.98 -3.5 GugInsidr NFO .90e 1.4 ...q 65.75 52.23 6 65.01 +4.9 GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 22 24.51 -1.6 GugB21HY BSJL 1.27 5.2 ...q 25.32 24.22 190 24.64 -1.2tGugBlt24CB BSCO .58 2.9 ...q 21.17 20.20 33 20.19 -3.4tGugBlt23CB BSCN .65 3.2 ...q 21.34 20.30 75 20.31 -2.4tGugBlt22CB BSCM .58e 2.8 ...q 21.72 20.70 76 20.74 -2.0 GugBlt21CB BSCL .56 2.7 ...q 21.80 20.75 150 20.79 -1.6 ClayWilMic WMCR .68e 1.9 ...q 37.04 28.92 35.27 -4.5 GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 156 24.34 -.8 GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 120 24.21 -.7 GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 139 25.07 -.1 ClyWUSRE WREI 1.53e 3.3 ...q 48.92 40.99 0 42.98 -9.2 GugMultAs CVY 1.07e 4.8 ...q 23.50 20.24 35 22.11 -1.4 GugCpBd20 BSCK .61e 2.9 ...q 21.60 21.02 181 21.04 -1.2 GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.95 218 20.96 -.6 GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.08 83 21.10 GugSpinOff CSD .70e 1.3 ...q 56.40 44.45 5 55.12 +5.8 GugRJ SB1 RYJ .59e 1.3 ...q 46.56 38.09 2 44.82 +3.0 GugEShDur GSY .65e 1.3 ...q 50.41 50.11 111 50.19 +.1 GugMCCre CZA 1.02e 1.5 ...q 68.99 57.28 6 66.17 +.9 GugGlDiv LVL .52e 4.6 ...q 11.80 10.42 13 11.19 -1.3 GugDefEq DEF .85e 1.8 ...q 49.26 40.95 10 47.35 +1.8 GugStrOp GOF 2.19 10.8 ...q 21.85 18.80 123 20.30 -5.9 Guidewire GWRE ... ... ...dd 92.65 54.74 670 86.72 +16.8 GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7 GlfmrkOf n GLF ... ... ... 34.96 17.80 15 27.21 -4.5H -HCA Hldg HCA .35p ... 15 106.84 71.18 1737 101.93 +16.0 HCI Grp HCI 1.40 3.5 ...dd 49.25 27.11 93 39.67 +32.7 HCP Inc HCP 1.48 6.4 13 33.67 21.48 3990 22.95 -12.0 HDFC Bk HDB .37e .4 ... 110.77 72.02 638 98.51 -3.1 HECO pfU HEpU 1.62 6.3 ... 28.47 25.05 1 25.80 -2.5 HFF Inc HF 1.80e ... 23 51.74 25.79 205 48.64 HMG HMG ... ... ...dd 16.57 10.34 3 16.19 +12.0 HNI Corp HNI 1.14 2.9 18 48.32 31.16 125 38.84 +.7 HP Inc HPQ .53 2.3 14 24.75 17.03 9304 23.48 +11.8 HRG Grp HRG ... ... ...dd 20.17 14.22 1674 15.13 -10.7 HSBC HSBC 1.50e 3.1 ... 55.89 39.63 1693 48.73 -5.6 HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.68 25 25.80 -.1 HSBC Cap HSEA 2.03 7.6 ... 27.99 26.34 118 26.84 -1.9 HSBC Cap2 HSEB 2.00 7.6 ... 27.59 24.99 201 26.38 -1.7sHaemonet HAE ... ... 69 74.58 38.43 572 74.28 +27.9 HalconRes wt HK/WS ... ... ... 1.95 .30 .80 +21.2 HalconRs n HK ... ... ... 9.07 3.69 1933 5.36 -29.2 Hallibrtn HAL .72 1.6 ...dd 57.86 38.18 5988 46.24 -5.4 HalyrdHlt HYH ... ... 23 50.99 35.24 494 46.63 +1.0tHamBchBr HBB .34 1.4 ... 41.00 23.50 30 23.82 -7.3 HancFinOp BTO 1.48 3.7 ...q 41.00 31.24 26 39.75 +1.1 HanJS JHS .87e 6.2 ...q 15.12 13.96 6 14.11 -5.0 HanJI JHI 1.45e 8.7 ...q 18.85 16.64 19 16.76 -4.3 HanPrmDv PDT 1.08a 7.2 ...q 17.33 14.50 69 14.96 -12.7 HanPfEq HPI 1.68 8.2 ...q 22.58 19.73 24 20.53 -4.2 HanPfd2 HPF 1.68 8.4 ...q 22.71 19.39 50 20.05 -6.7 HanPfd3 HPS 1.47 8.4 ...q 19.48 16.80 81 17.44 -7.0 HanTxAdv HTD 1.45 6.7 ...q 26.79 21.00 112 21.72 -11.9 Hanesbds s HBI .60 3.1 10 25.73 18.57 3539 19.38 -7.3 HannArms HASI 1.32 7.1 26 25.28 17.33 271 18.68 -22.4sHanoverIns THG 2.16 1.8 64 118.74 79.23 273 118.46 +9.6 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 18 25.05 -1.1tHarleyD HOG 1.48f 3.4 14 62.95 43.40 2381 43.46 -14.6 HarmonyG HMY .05 ... ... 2.78 1.56 7201 2.14 +14.4 HarrisCorp HRS 2.28 1.4 28 161.04 106.18 637 157.58 +11.2 Harsco HSC .20m 1.0 52 22.00 11.40 365 20.45 +9.7 HarteHk rs HHS ... ... ... 15.00 7.27 7 8.67 Hrt TotR n HTRB ... ... ... 40.25 39.05 39.17 -2.2 HrtMuOp n HMOP ... ... ... 42.46 39.56 0 39.59 -1.4 HartfFn42 HGH 1.97 6.6 ... 32.13 28.57 27 29.81 +1.9 HartfdFn HIG 1.00 1.9 18 59.20 46.35 2938 53.87 -4.3 HartfFn wt HIG/WS ... ... ... 53.33 41.18 51.29 -.5 Haverty HVT .72f 3.5 21 27.23 20.05 97 20.30 -10.4 HavertyA HVT/A .38a 1.8 16 27.10 20.90 20.73 -11.2 HawaiiEl HE 1.24 3.7 23 38.72 31.71 441 33.65 -6.9 Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 222 5.13 -13.8 HlthcrRlty HR 1.20 4.4 44 36.25 26.27 699 27.57 -14.2 HlthcreTr HTA 1.22 4.7 46 33.00 24.50 953 25.96 -13.6 HeclaM HL .01e .3 ...dd 6.17 3.38 2549 3.97 HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 0 54.00 +1.9sHeico s HEI ... ... ... 88.73 53.43 645 90.07 Heico A s HEI/A ... ... 55 75.55 45.50 190 71.35 HelixEn HLX ... ... ...dd 8.70 4.82 7236 6.05 -19.8 HelmPayne HP 2.80f 4.3 ...dd 75.02 42.16 1092 64.61 Hemisphrx rs HEB ... ... ... .84 .30 469 .47 +35.8 HennCap n HCAC ... ... ... 10.49 8.97 78 9.87 +.7 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 10.50 10.04 2 10.43 +.6 Herbalife HLF ... ... 22 100.45 55.51 950 98.70 +45.7 HercHld n HRI ... ... ... 72.99 33.27 152 70.09 +11.9 HercTGC HTGC 1.24 10.2 14q 15.68 11.55 265 12.10 -7.8 HercTG 24 HTGX 1.56 6.2 ... 25.88 25.05 23 25.28 -1.3 HeritageIns HRTG .24 1.4 ...dd 19.15 8.85 198 17.11 -5.0 Hersha pfC HTpC 1.72 7.1 ... 26.37 24.07 2 24.37 -3.1 Hersha rs HT 1.12 6.3 14 19.87 16.60 375 17.82 +2.4 Hersha pfD HTpD 1.63 6.8 ... 26.49 22.61 3 23.85 -3.3 Hersha pfE HTpE ... ... ... 26.40 22.75 12 23.51 -5.0 Hershey HSY 2.62 2.6 22 116.49 95.21 966 101.68 -10.4 HertzGl HTZ ... ... ... 27.27 8.52 1913 20.11 -9.0 Hess HES 1.00f 2.1 ...dd 55.48 37.25 2667 48.57 +2.3 Hess pfA HESpA ... ... ... 65.17 48.24 25 57.34 -.9 HessMidP n HESM 1.29f 6.6 26 26.78 18.32 279 19.50 -1.6 HP Ent n HPE .56f 3.0 47 19.48 12.70 11583 18.85 +31.3 Hexcel HXL .50 .7 24 69.52 49.20 344 67.05 +8.4 Hi-Crush HCLP .80 6.3 14 18.25 7.25 1131 12.70 +18.7 HighlFlR n HFRO ... ... ... 16.60 15.00 109 15.96 +3.0 HighwdPrp HIW 1.85f 4.2 19 53.34 41.83 365 43.75 -14.1 Hill Intl HIL ... ... ...dd 5.95 3.70 43 5.85 +7.3 Hill-Rom HRC .80f .9 23 91.11 68.52 395 87.38 +3.7 HillenInc HI .83 1.8 22 48.00 34.65 282 46.40 +3.8 HillmCT pf HLMp 2.90 8.3 ... 36.95 32.26 0 34.86 +1.5 HilltopH HTH .28f 1.1 13 28.86 21.47 356 24.95 -1.5sHilGrVa n HGV ... ... ... 47.57 27.96 3053 47.00 +12.0 Hilton HLT .60 .7 41 88.11 55.91 1591 81.24 +1.7tHoeghLP HMLP 1.72 10.2 11 20.65 16.75 970 16.80 -9.9 Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 40 25.41 -5.6 HollyEngy HEP 2.60 8.6 14 37.56 28.48 165 30.20 -7.0 HollyFront HFC 1.32 2.9 11 53.21 23.46 1516 46.27 -9.7 HomeDp HD 4.12f 2.3 24 207.61 144.25 4526 177.41 -6.4 Honda HMC .84e 2.4 ... 37.29 27.05 602 34.60 +1.5 HonwllIntl HON 2.98 2.0 21 165.13 122.40 2028 150.42 -1.9 Honwll wi HON/WI ... ... ... NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Thursday, March 15, 2018

PAGE 49

HorMan HMN 1.14f 2.6 26 47.65 33.85 101 43.45 -1.5 HorizGbl n HZN ... ... 46 19.26 7.69 252 9.68 -31.0 HorizFn22 n HTFA ... ... ... 25.93 25.26 25.60 +.8 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 5 50.49 +.4 HorGKWld KLDW ... ... ...q 35.73 28.34 13 34.65 +3.5 HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.83 1 21.01 -1.8 JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 22.41 +.6 Hormel s HRL .75f 2.2 21 38.00 29.75 2303 33.72 -7.3 Hornbeck HOS ... ... ...dd 4.87 1.51 304 3.10 -.3 HostHotls HST 1.00a 5.3 16 21.53 17.26 7987 18.92 -4.7 HoulihnL n HLI .80 1.7 19 52.81 32.00 417 47.89 +5.4 HstnAEn HUSA ... ... ... 1.05 .23 824 .32 -3.0 HovnanE HOV ... ... ...dd 3.41 1.66 2099 2.04 -39.1 HHughes HHC ... ... 28 139.50 113.64 502 136.05 +3.6 HuanPwr HNP 2.45e 9.2 ... 31.85 23.64 57 26.50 +6.0 Hubbell HUBB 3.08 2.4 23 149.03 109.32 514 126.33 -6.7 HubSpot HUBS ... ... ...dd 122.25 56.95 512 118.20 +33.7 HudBayM g HBM .02 ... 12 10.25 4.60 457 8.05 -8.5 HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.1 26 36.14 28.25 622 32.47 -5.2 HugotnR HGT .09e 11.6 3 2.35 .71 64 .77 -44.7 Humana HUM 1.60 .6 23 293.35 203.48 740 270.50 +9.0 HuntgUSEq HUSE 1.86e .6 ...q 41.03 36.91 16 40.17 +4.7 HuntgtnEco HECO .47e .2 ...q 44.87 37.48 42.56 +2.1 HuntgtnIng HII 2.88 1.1 24 276.69 183.42 672 255.51 +8.4 Huntsmn HUN .65f 2.1 11 36.09 21.92 2908 31.48 -5.4 Hyatt H ... ... 38 83.02 51.62 1218 80.95 +10.1 HysterYale HY 1.21 1.7 19 93.90 53.50 57 71.34 -16.2I -IAMGld g IAG 1.52f 31.0 82 7.25 3.55 5656 4.91 -15.8 ICICI Bk IBN .16e 1.7 ... 11.26 7.36 5798 9.40 -3.4 IDT Cp IDT 1.00f 8.5 ... 17.71 9.70 79 11.82 +11.5 IEC Elec IEC ... ... ...cc 5.05 3.35 6 4.23 +2.7 ING ING .14e .8 ... 20.58 14.55 2054 17.42 -5.6 ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 33 25.95 +1.6 ING 6.375 ISF 1.59 6.1 ... 26.24 25.40 46 26.13 +1.7 ION Geo rs IO ... ... ...dd 32.45 3.20 179 24.55 +24.3 iPInvVix IVOP ... ... ...q 39.03 37.63 0 38.89 +1.4 IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8 IQ M Ins n MMIN ... ... ... 25.24 24.66 24.87 -1.4 IQ HdgMult QAI ... ... ...q 33.13 28.90 124 30.77 +1.1 IQ Hedge MCRO ... ... ...q 27.20 25.12 1 26.65 +.4 IQ HdgLgS QLS ... ... ...q 24.53 20.09 0 22.36 +2.1 IQ Ch SC n CSML ... ... ... 29.58 23.89 41 28.41 +1.3 IQ HdgEv QED ... ... ...q 22.00 20.31 21.11 +1.0 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 24.63 -2.0 IQ CorePl n AGGP ... ... ... 21.05 19.16 30 19.22 -3.7 IQ CoreBd n AGGE ... ... ... 19.88 18.71 23 18.78 -4.0 IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5 IQ GTAA QGTA ... ... ...q 25.44 22.29 5 24.66 +1.0 IQ 50HJpn HFXJ ... ... ...q 23.96 18.50 1 22.04 -2.3 IQ 50HgEur HFXE ... ... ...q 21.45 18.14 19.84 -2.5 IQ 50HIntl HFXI ... ... ...q 22.80 19.04 20 21.43 -1.0 IQ RealRtn CPI ... ... ...q 27.85 27.04 1 27.66 +.9 IQUSReSC ROOF 1.43e 6.0 ...q 28.00 22.60 14 23.73 -9.8 IQMrgArb MNA ... ... ...q 31.92 29.77 54 30.90 -.5 IQ AustSC KROO .88e 4.4 ...q 20.49 15.78 6 20.00 +2.3 IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 1 33.54 -4.0 IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 1 10.44 -7.1 IQ CdaSC CNDA .18e 1.0 ...q 20.13 15.60 1 17.28 -9.0 IQ GlbRes GRES .10e .4 ...q 29.30 24.87 10 27.81 -2.6 IQVIA Hldg IQV ... ... 13 110.67 76.80 1111 1 04.84 +7.1 IRSA IRS ... ... ... 32.97 21.22 52 25.73 -13.1 iShGold IAU ... ... ...q 13.11 11.61 19635 12.72 +1.7 iShGSCI GSG ... ... ...q 17.22 13.16 155 16.20 -.5 iSAstla EWA 1.01e 4.4 ...q 24.19 21.07 1846 23.10 -.3 iSAstria EWO .37e 1.5 ...q 27.41 18.05 61 25.44 +3.2 iShBelg EWK .51e 2.3 ...q 23.00 18.56 32 22.05 +4.9 iShBrazil EWZ .67e 1.5 ...q 47.85 31.78 17259 45.70 +13.0 iShCanada EWC .48e 1.7 ...q 30.60 25.58 3565 27.86 -6.0 iShEMU EZU .86e 2.0 ...q 47.13 36.77 4769 44.01 +1.5 iSFrance EWQ .58e 1.8 ...q 33.73 25.82 662 31.91 +2.2 iShGerm EWG .60e 1.8 ...q 35.87 28.08 4239 32.55 -1.4 iSh HK EWH .61e 2.3 ...q 26.93 22.07 5823 26.01 +2.3 iSh SKor EWY .65e .9 ...q 79.07 58.90 3278 76.41 +2.0 iShMexico EWW .78e 1.5 ...q 57.82 47.79 3244 51.60 +4.7 iShNeth EWN .66e 2.0 ...q 34.09 26.60 106 32.33 +1.9 iSPacxJpn EPP 1.66e 3.4 ...q 50.34 43.68 481 48.24 +.9 iShSoAfr EZA 1.02e 1.4 ...q 76.53 53.95 314 72.32 +3.3 iShSpain EWP .99e 3.0 ...q 36.38 29.66 806 32.91 +.4 iSSwedn EWD .76e 2.2 ...q 36.71 30.82 452 34.63 +2.2 iShSwitz EWL .75e 2.1 ...q 37.84 31.73 766 34.94 -1.8 iShFrntr100 FM .30e .9 ...q 36.19 27.69 101 35.14 +6.1 iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.69 73 50.10 -.7 iShxUSH bt HYXU .92e 1.6 ...q 57.19 46.56 8 55.79 +2.5 iShEMCBd bt CEMB 2.28 4.5 ...q 51.78 49.99 7 50.13 -2.1 iShEMkHY EMHY 3.98 8.1 ...q 51.12 48.44 58 48.96 -2.0 iShAsiaPDv DVYA 2.29e 4.7 ...q 51.42 47.06 4 48.40 -3.4 iShEmMDv DVYE 1.83e 4.2 ...q 46.11 39.11 17 43.74 +4.6 iShGblSilv SLVP .29e 2.9 ...q 12.40 9.34 10 10.12 -6.6 iShGblEnP FILL .59e 2.9 ...q 23.37 17.81 4 20.64 -4.2 iShGblAgri VEGI .55e 1.9 ...q 31.00 25.68 2 29.70 +1.2 iShMsciWld URTH 1.57e 1.8 ...q 94.23 76.95 9 89.60 +1.7 iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 17 53.80 +1.3 iShEMkBd LEMB .42e .8 ...q 50.78 45.23 35 50.14 +4.0 iShWldMnV ACWV 1.93e 2.3 ...q 88.22 77.01 703 84.62 +.4 iSEMMnVol EEMV 1.15e 1.8 ...q 65.55 53.04 319 62.56 +3.0 iShJpnSC SCJ 1.81e 2.2 ...q 85.34 65.12 211 81.65 +2.3 iShThai THD 1.88e 1.9 ...q 103.71 76.01 191 100.90 +9.1 iShIsrael EIS .81e 1.5 ...q 55.29 46.67 17 52.43 +2.2 iShChile ECH .71e 1.3 ...q 56.53 41.34 349 53.80 +3.1 iShBRIC BKF .54e 1.1 ...q 50.94 35.67 276 47.87 +7.6 iShsUSA EUSA .67e 1.2 ...q 59.06 48.72 11 56.80 +2.5 iShSilver SLV ... ... ...q 17.59 14.44 4069 15.61 -2.4 iShS&P100 OEF 1.92e 1.6 ...q 127.67 103.02 618 121.81 +2.7 iShMrnLV JKF 2.46e 2.3 ...q 112.57 93.14 5 105.40 -.2 iShAcwiMV HACV ... ... ...q 29.95 27.18 28.95 -2.8 iShMrnLG JKE 1.20e .7 ...q 173.88 129.45 5 170.85 +9.2 iShMrnLC JKD 2.24e 1.4 ...q 167.90 140.12 27 160.17 +.8 iShBrazSC EWZS .40e 2.3 ...q 18.14 12.14 27 17.43 +7.0 iShIntlPfd IPFF .96e 5.4 ...q 19.76 16.64 18 17.90 -4.0 iShSPTUS s ITOT ... ... ...q 65.40 52.93 604 63.08 +3.2 iShSTNtMu SUB .86 .8 ...q 106.40 104.54 48 104.75 -.1 iShAgcyBd AGZ 1.81 1.6 ...q 114.58 111.17 14 111.68 -1.2 iShTIPS TIP 1.69e 1.5 ...q 115.46 111.28 1555 112.37 -1.5 iShChinaLC FXI .87e 1.8 ...q 54.00 37.51 22767 48.71 +5.5 iShTransp IYT 1.70e .9 ...q 206.73 157.65 233 191.05 -.3 iShChinaSC ECNS 1.73e 3.2 ...q 55.78 44.23 1 54.05 +6.9 iSCorSP500 IVV 4.38e 1.6 ...q 288.69 233.10 4152 277.34 +3.2 iSMornMC JKG 2.32e 1.2 ...q 194.94 163.20 5 186.29 +.4 iShUSAgBd AGG 2.65e 2.3 ...q 110.66 106.26 3126 106.75 -2.4 iShEMkts EEM .59e 1.2 ...q 52.08 38.71 50976 49.50 +5.1 iShiBoxIG LQD 3.87 3.3 ...q 121.85 116.04 5744 116.51 -4.2 iSKokusai TOK 1.60e 2.4 ...q 69.65 57.33 202 66.54 +2.9 iShCorUSTr GOVT .33 1.3 ...q 25.60 24.42 671 24.61 -1.9 iSh2017Mu s IBMF .23 .8 ...q 27.30 27.16 27.20 iSGblTelcm IXP 2.31e 4.0 ...q 62.55 56.15 27 58.48 -3.4 iShGblTech IXN 1.10e .7 ...q 171.45 121.87 103 168.39 +9.6 iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.62 3 50.95 -3.6 iSMrnMCG JKH .59e .3 ...q 218.58 170.42 1 216.88 +7.1 iShIndones EIDO .35e 1.3 ...q 30.61 25.41 759 27.86 -2.0 iSSP500Gr IVW 2.03e 1.2 ...q 166.51 129.25 795 163.58 +7.1 iShNYMun s NYF ... ... ...q 56.36 54.56 13 54.69 -2.0 iShGblHcre IXJ 2.72e 1.4 ...q 123.12 101.39 17 115.38 +2.5 iShGblFin IXG 1.28e 1.8 ...q 76.01 58.84 13 71.57 +2.3 iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 71.96 136 85.66 +3.3 iSSPGlbEn IXC 1.01e 3.0 ...q 38.40 30.34 62 33.62 -5.4 iShCalMn s CMF ... ... ...q 59.75 57.65 119 58.05 -1.9 iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.94 12 50.22 -2.0 iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.54 1 84.96 +1.3 iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.34 165 43.66 -3.4 iShNANatR IGE .85e 2.6 ...q 38.02 30.59 83 33.17 -6.4 iSh JPXNik JPXN ... ... ... 70.78 55.07 3 65.90 +1.5 iShUSAVal VLUE 1.49e 1.7 ...q 89.40 71.21 143 85.38 +2.1 iShLatAm ILF .60e 1.6 ...q 39.54 28.00 2048 38.20 +11.8 iShUSAMo MTUM .81e .7 ...q 113.60 81.37 729 111.36 +8.0 iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 5 160.56 +.7 iShPhilpns EPHE .20e .6 ...q 40.19 33.96 310 35.71 -8.0 iSSP500Val IVE 2.14e 1.9 ...q 121.12 101.78 859 113.12 -1.0 iShNMuBd MUB 2.59 2.4 ...q 111.66 108.10 466 108.44 -2.1 iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 35.65 0 43.76 +.3 iSRTop200V IWX 1.17e 2.2 ...q 55.82 47.21 109 52.41 iShIntlDev WPS 1.16e 3.0 ...q 42.27 35.31 69 39.10 -1.0 iShAsia50 AIA 1.02e 1.4 ...q 72.96 51.32 31 70.43 +6.6 iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.51 10175 120.24 -5.2 iSRTop200G IWY .82e 1.1 ...q 79.55 60.38 101 77.73 +6.3 iShRTop200 IWL 1.02e 1.6 ...q 66.19 53.06 68 63.50 +3.3 iShIntSelDv IDV 1.51e 4.2 ...q 35.93 30.91 392 33.67 -.4 iS Eafe EFA 1.66e 2.4 ...q 75.27 61.35 13670 70.56 +.4 iShGerSC bt EWGS .69e 1.0 ...q 70.42 45.46 3 66.28 +3.0 iSRusMCV IWS 1.59e 1.8 ...q 92.95 80.79 386 88.74 -.5 iShCrLTBd ILTB 2.54 4.1 ...q 65.21 60.44 14 61.32 -5.3 iSRusMCG IWP 1.02e .8 ...q 130.04 101.75 129 127.59 +5.8 iShNorC bt ENOR .58e 2.1 ...q 28.35 21.36 0 27.30 +5.8 iShRusMid IWR 2.85e 1.3 ...q 220.02 182.96 154 212.95 +2.3 iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 3 174.95 +.5 iShIreland EIRL .55e 1.2 ...q 50.12 39.70 2 47.33 -1.4 iSCorSPMid IJH 1.89e 1.0 ...q 199.91 166.58 971 193.21 +1.8 iSh10yCBd CLY 2.67 4.5 ...q 63.67 58.51 31 59.82 -5.3 iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 10779 85.56 -1.9 iShFinlC bt EFNL .51e 1.2 ...q 43.41 34.64 2 42.60 +8.1 iShSft IGV .12e .1 ...q 183.23 123.69 194 180.13 +16.5 iShCorUS n FTY ... ... ... 51.01 43.20 185 45.50 -8.3 iShDenC bt EDEN .81e 1.2 ...q 71.11 54.51 1 68.78 +1.8 iShNetw IGN .25e .5 ...q 55.29 43.70 107 54.60 +12.6 iShNATch IGM .73e .4 ...q 195.60 135.28 62 192.10 +13.8 iShResRE REZ 2.01e 3.5 ...q 67.72 53.83 16 57.25 -8.0 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 29 25.37 +.2 iShC&SRE ICF 2.97e 3.2 ...q 104.37 88.40 91 93.68 -7.5 iShKLDSoc DSI 1.11e 1.1 ...q 106.16 85.17 40 102.31 +4.1 iShGbl100 IOO 2.14e 2.3 ...q 98.94 80.36 151 93.96 +1.5 iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 6 25.37 -.1 iShConsSv IYC 1.50e .8 ...q 198.53 156.55 17 189.86 +5.9 iShGvCrBd GBF 2.86 2.6 ...q 115.65 110.21 9 111.21 -2.4 iShIndia bt INDA .24e .7 ...q 38.21 30.69 2573 34.70 -3.8 iSR1KVal IWD 2.41e 1.9 ...q 131.56 112.39 1603 124.24 -.1 iSMrnSCG JKK .87e .5 ...q 193.05 148.72 2 191.04 +6.5 iShPoland EPOL .42e 1.6 ...q 30.19 21.47 256 26.55 -2.0 iSMCGth IJK 1.88e .8 ...q 230.66 186.30 64 224.74 +4.1 iShIntGvC GVI 1.99 1.8 ...q 111.75 107.77 61 108.04 -1.6 iSR1KGr IWF 1.45e 1.0 ...q 146.15 111.69 1761 143.20 +6.3 iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.25 66 48.42 -7.9 iSRus1K IWB 2.36e 1.5 ...q 159.31 128.86 778 153.34 +3.2 iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 576 125.88 +.1 iSR2KGr IWO 1.36e .7 ...q 201.80 156.37 360 198.92 +6.5 iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.88 28 131.09 -3.6 iShFltRtB FLOT .32 .6 ...q 51.10 50.76 1362 50.95 +.3 iShR2K IWM 1.77e 1.1 ...q 160.63 132.40 18089 157.71 +3.4 iShCorHiDv HDV 2.90e 3.3 ...q 94.20 82.07 201 87.28 -3.2 iShChina MCHI .61e .9 ...q 76.72 49.52 2259 71.73 +7.8 iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 65.53 323 74.20 +1.7 iSRus3K IWV 2.47e 1.5 ...q 169.20 137.10 207 163.14 +3.1 iSGblMatl MXI 1.02e 1.5 ...q 75.19 57.94 7 69.88 -.3 iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 60 126.48 -4.8 iSUSAMinV USMV .87e 1.6 ...q 55.45 47.44 1222 53.16 +.7 iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 4 147.19 -3.3 iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 55 159.13 -.6 iShGblUtil JXI 1.99e 4.1 ...q 53.07 45.15 6 48.12 -2.8 iShTelecm IYZ .68e 2.4 ...q 34.77 26.56 249 28.22 -4.0 iShTech IYW 1.20e .7 ...q 184.45 132.14 208 180.45 +10.9 iShGblIndl EXI 1.40e 1.5 ...q 100.28 79.45 11 92.95 +.1 iShGblCStp KXI 2.19e 2.2 ...q 109.16 98.51 9 101.08 -4.6 iShREst IYR 2.76e 3.6 ...q 83.27 71.27 5749 76.05 -6.1 iSGblCnDis RXI 1.39e 1.2 ...q 119.68 94.40 4 114.52 +4.7 iSh0-5Tips STIP ... ... ...q 101.58 99.37 62 99.90 iShHmCnst ITB .09e .2 ...q 46.56 31.19 1945 40.11 -8.3 iShInds IYJ 1.65e 1.1 ...q 158.32 123.05 26 149.66 +1.5 iShAerosp ITA 1.31e .7 ...q 206.56 145.00 518 198.70 +5.6 iShHltcare IYH 3.01e 1.7 ...q 193.31 153.57 30 181.77 +4.3 iShFinSv IYG 1.21e .9 ...q 142.14 104.88 66 137.53 +5.4 iShRegBks IAT .61e 1.2 ...q 54.74 41.83 99 53.00 +7.5 iShInsur IAK .82e 1.2 ...q 69.95 58.56 160 66.07 -.8 iShFincls IYF 1.45e 1.2 ...q 126.54 101.16 383 122.23 +2.3 iShBroker IAI .65e .9 ...q 70.58 48.95 238 68.58 +9.3 iShUSEngy IYE 1.14e 3.1 ...q 42.87 33.70 292 37.03 -6.6 iShESGSel KLD 1.14e 1.0 ...q 119.20 96.65 10 114.99 +3.5 iShCrSPS s IJR ... ... ...q 80.68 66.54 2370 79.47 +3.5 iShMedDev IHI 1.57e .8 ...q 194.27 149.14 89 190.59 +9.8 iShConsGd IYK 2.43e 2.0 ...q 130.93 117.36 14 122.50 -3.3 iShHltcPrv IHF .24e .1 ...q 172.85 130.95 7 162.94 +3.9 iShCorTInt IXUS 1.28e 2.0 ...q 67.93 54.22 348 64.02 +1.5 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 14 153.84 -.3 iShBasM IYM 1.42e 1.4 ...q 108.32 85.86 77 101.87 -.3 iShPeru EPU .70e 1.7 ...q 44.42 32.90 11 41.65 +1.6 iShCorEafe IEFA 1.56e 2.3 ...q 70.84 57.23 6269 66.66 +.9 iShOilEq IEZ .86e 2.5 ...q 43.09 29.57 32 33.76 -6.0 iShDJ US IYY 2.01e 1.5 ...q 143.07 115.99 16 137.89 +3.2 iShO&GEx IEO 1.06e 1.7 ...q 70.54 50.49 36 61.88 -4.7 iShAggrAllo AOA .98e 1.8 ...q 56.94 49.39 104 54.66 +1.4 iShEurope IEV 1.12e 2.4 ...q 50.81 41.21 450 47.12 -.3 iShGroAllo AOR .81e 1.8 ...q 46.77 42.00 48 45.24 +.7 iSRusMic IWC 1.08e 1.1 ...q 101.99 81.65 108 99.96 +4.4 iShModAllo AOM .71e 1.9 ...q 39.05 36.14 90 38.04 iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 32 24.97 -3.3 iSMsciVal EFV 1.66e 3.0 ...q 59.57 49.15 455 55.16 -.1 iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 77 155.41 +1.2 iShConsAllo AOK .64e 1.9 ...q 35.27 33.09 22 34.43 -.6 iShEafeGr EFG 1.37e 1.7 ...q 85.81 68.57 147 81.50 +.9 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.61 iShiB3-20F s IBCD ... ... ...q 24.82 24.30 0 24.31 -.9 iShiB3-23x s IBCE ... ... ...q 24.76 23.62 1 23.66 -2.5 iShBd3-18 s IBDB ... ... ...q 25.67 25.49 3 25.57 iShBd3-23 s IBDD ... ... ...q 26.95 25.77 8 25.77 -2.6 iShBd3-20 s IBDC ... ... ...q 26.38 25.84 11 25.92 -.6 iStar STAR ... ... 5 12.68 9.75 667 10.19 -9.8 iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 25.06 -1.2 iStar pfG STARpG 1.91 7.8 ... 25.94 23.65 3 24.58 -3.7 iStar pfI STARpI 1.87 7.5 ... 25.94 23.70 7 24.95 -.9 ITT Inc ITT .54f 1.1 20 57.62 36.93 1303 51.02 -4.4 iBio IBIO ... ... ...dd .55 .14 1224 .26 +46.9 Idacorp IDA 2.36 2.8 21 100.04 79.59 275 83.61 -8.5 IDEX IEX 1.48 1.0 34 148.32 89.69 251 146.89 +11.3 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 1.8 35 179.07 129.17 2173 169.34 +1.5 Imax Corp IMAX ... ... ...cc 34.60 17.58 1215 21.15 -8.6 ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 3.60 .17 2268 .28 -11.7 ImpacMtg IMH ... ... 4 17.40 7.84 17 9.28 -8.7 ImpOil g IMO .64f 2.4 53 32.81 26.15 494 26.40 -15.4 IncOpR IOR ... ... 25 12.08 8.31 0 11.61 +4.8 IndCDrillg ICD ... ... ...dd 5.95 2.72 131 4.20 +5.5 IndepHld IHC .12f .4 28 31.80 17.25 5 31.35 +14.2 IndepRT IRT .72a 8.0 18 10.63 8.26 401 8.99 -10.9 IndiaFd IFN 1.82e 1.8 ...q 28.81 24.37 91 25.50 -2.4 IndiaGCap IGC ... ... ...dd 1.63 .30 657 .67 -33.1 IndoTel s TLK .67 ... ... 36.19 28.12 394 29.35 -8.9 IndBach IBA .87e 1.4 ... 67.61 50.95 4 61.47 +7.3 Infosys INFY .40e 2.1 19 18.71 13.88 2560 18.38 +13.3 InfrREIT n HIFR 1.00 5.1 17 23.22 17.19 163 19.58 +5.4sInfuSystem INFU ... ... ...dd 2.45 1.20 266 2.35 +2.2 IngerRd IR 1.80 2.0 20 97.67 77.26 1400 88.32 -1.0 Ingevity NGVT ... ... ... 82.10 53.62 289 77.41 +9.8 Ingredion INGR 2.40 1.8 18 146.28 113.42 215 132.34 -5.3 InnovInd n IIPR 1.00f 3.6 ... 36.88 15.72 127 27.85 -13.8 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 2 27.38 -2.0 Innsuites IHT .01 .6 ...dd 2.27 1.23 0 1.58 -9.7 Inphi IPHI ... ... ...cc 49.09 23.65 1061 32.49 -11.2 InsightS n INSI ... ... ... 21.10 18.85 11 19.97 +.4 Insperity s NSP ... ... 25 71.55 34.88 175 69.05 +20.4 InspMD wt NSPR.WS ... ... ... .21 .01 .05 +63.3 InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... 1.07 .12 .16 +21.1 InstlldBPd IBP ... ... 34 79.40 46.65 184 63.10 -16.9 Instructre n INST ... ... ...dd 46.50 22.00 161 44.95 +35.8sIntegerHl ITGR ... ... ...dd 56.65 33.90 328 57.10 +26.0 Intellichk IDN ... ... ...dd 4.55 1.80 14 2.64 +3.1 IntellgSys INS ... ... ...dd 5.15 3.30 4 5.07 +11.2 Intelsat I ... ... ... 7.47 2.44 707 4.93 +45.4 InterXion INXN ... ... ... 64.00 38.05 598 61.27 +4.0 IntcntlExc s ICE .80e 1.1 17 76.30 57.91 2817 74.31 +5.3 IntCtlHtls IHG ... ... ... 69.23 49.03 108 63.55 +.1 IBM IBM 6.00 3.8 12 176.33 139.13 3630 158.12 +3.1 IntFlav IFF 2.76f 2.0 36 157.40 128.42 335 139.29 -8.7sIntlGmeT n IGT .80 2.6 ... 30.47 17.25 2659 30.74 +16.0 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.5 18 66.94 49.60 2995 54.75 -5.5 IntlSeaw n INSW ... ... ... 23.43 15.23 95 18.70 +1.3 IntTower g THM ... ... ...dd .67 .29 139 .46 +7.0 Interpublic IPG .84f 3.6 16 26.01 18.30 4428 23.44 +16.3 IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 5 25.10 -1.5 inTestCorp INTT ... ... 14 10.25 5.55 82 7.85 -9.2 IntPotash IPI ... ... ...dd 5.12 1.46 436 3.83 -19.5 Intrexon XON ... ... ...dd 26.99 10.26 1142 16.78 +45.7 Inuvo INUV ... ... ...dd 1.40 .70 59 .92 +13.6 Invacare IVC .05 .3 ...dd 19.05 10.20 449 18.25 +8.3 Invesco24 n IHTA ... ... ... 10.33 8.28 37 9.09 -11.8 InvHiIn23 n IHIT ... ... ... 10.32 9.53 40 9.74 -.5tInvAdvMu2 VKI .78 7.3 ...q 11.93 10.75 82 10.70 -6.0 Inv Bond VBF .83a 4.5 ...q 20.29 17.95 14 18.35 -7.7 InvCAVal VCV .79 6.7 ...q 13.20 11.75 103 11.81 -6.1 InvDynCrd VTA .90 7.7 ...q 12.43 11.33 227 11.67 -.3 InvHiInc2 VLT 1.24 8.9 ...q 15.25 13.71 3 13.93 -5.3 Invsco iim IIM .84 5.8 ...q 15.47 13.64 96 14.45 -3.0 Invesco IVZ 1.16 3.5 14 38.43 29.36 4184 33.27 -8.9 InvMtgCap IVR 1.64f 9.9 7 18.86 14.84 739 16.50 -7.5 InvMtg pfA IVRpA 1.94 7.7 ... 25.70 24.24 1 25.04 +.1 InvMtg pfB IVRpB 1.94 7.8 ... 26.44 24.25 3 25.00 -3.0 InvMtg pfC IVRpC 1.88 7.9 ... 25.73 23.40 11 23.86 -4.5 Invsco oia OIA .39 5.3 ...q 8.25 7.40 47 7.47 -6.6 InvMuOpTr VMO .88 7.5 ...q 13.37 11.66 59 11.75 -5.2 InvMuniTr VKQ .82 7.0 ...q 13.04 11.53 161 11.61 -7.1tInvPAVal VPV .79 6.8 ...q 12.68 11.70 33 11.70 -3.7 Invsco iqi IQI .76 6.4 ...q 13.04 11.72 141 11.88 -5.0 InvSrInco VVR .31 7.0 ...q 4.73 4.26 282 4.44 +1.1tInvTrIG VGM .88 7.1 ...q 13.80 12.32 108 12.32 -6.5tInvTrNY VTN .85 6.6 ...q 14.00 12.99 56 12.95 -5.6 InvTech ITG .28 1.4 ...dd 23.96 17.63 152 20.06 +4.2 InvRlEst IRET .28 5.7 4 5.93 4.05 682 4.90 -1.8 InvRlE pfC IRETpC 1.66 7.2 ... 26.08 22.29 16 22.96 -11.7 Invitae n NVTA ... ... ...dd 11.88 5.15 312 7.40 -18.5 InvitHm n INVH .44f 1.9 ... 24.30 20.25 2055 22.61 -4.1 iPBetaCmd BCM ... ... ...q 32.00 25.00 1 29.33 +.3 iPS&PWtd SBV ... ... ...q 26.59 19.42 22.55 +8.2siPBtaCocoa CHOC ... ... ...q 37.46 26.41 3 37.59 +34.9 iPBetaCoff CAFE ... ... ...q 14.28 10.40 6 10.75 -5.5 iPBetaCttn CTNN ... ... ...q 35.76 28.65 0 35.36 +18.7 iPBetaSug SGAR ... ... ...q 29.59 20.05 20.05 -7.6 iPBetaAlu FOIL ... ... ...q 30.20 25.96 29.78 +.6 iPBetaCopp CUPM ... ... ...q 36.42 27.43 34.33 -5.3 iPBetaLead LEDD ... ... ...q 43.61 35.16 41.67 -.9 iPBetaNick NINI ... ... ...q 22.79 14.71 22.79 +7.5 iPBetaCrOil OLEM ... ... ...q 19.35 12.86 18.25 +3.0 iPBetaNGs DCNG ... ... ...q 21.43 16.19 16.82 -.8 iPBetaAgri DIRT ... ... ...q 33.32 28.84 31.26 +6.9 iPGrains WEET ... ... ...q 35.91 30.53 33.38 +8.5 iPBetaSfts GRWN ... ... ...q 25.71 20.21 20.21 -6.3 iPBetaIMet HEVY ... ... ...q 35.00 28.13 33.71 -.4 iPBetaEgy ONG ... ... ...q 20.99 15.48 19.69 +.3 iPBtaLvstk LSTK ... ... ...q 47.53 40.55 45.83 +2.3 iPBtaPrMt BLNG ... ... ...q 34.04 31.25 33.47 +4.4 iP LXR2K RTLA ... ... ...q 201.05 iPathLong SFLA ... ... ... 236.94 214.83 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7 IronMtn IRM 2.20 6.7 29 41.52 30.95 1999 32.98 -12.6 iShItaly rs EWI ... ... ...q 34.45 24.46 1881 32.26 +6.0 iShJapan rs EWJ ... ... ...q 64.71 50.58 6548 60.84 +1.5 iSMlasia rs EWM ... ... ...q 36.08 30.34 698 35.33 +7.2 iShSing rs EWS ... ... ...q 28.35 22.33 699 27.31 +5.3 iSTaiwn rs EWT ... ... ...q 39.36 32.44 6473 38.49 +6.3 iSh UK rs EWU ... ... ...q 38.05 32.12 1933 34.81 -2.8tiSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.65 151 49.69 -1.1 iShCmdOpT CMDT ... ... ...q 41.95 33.50 0 37.39 +.6 iShCvBd ICVT .67e ... ...q 58.93 50.44 89 58.25 +5.7 iShCorEM IEMG .95e 1.6 ...q 62.70 47.15 7646 59.69 +4.9 iSh 10 Cp n LLQD ... ... ... 51.31 47.96 48.02 -6.3 iSh 5-10Cp n MLQD ... ... ... 49.96 47.96 47.96 -2.9 iShColomC ICOL .43e 2.9 ...q 16.39 13.23 0 14.67 +1.6 iShEnhBd n IGEB ... ... ... 50.77 48.59 48.61 -3.4 iShDefBd n HYDB ... ... ... 51.96 49.25 49.95 -1.5 iShFSIntSC ISCF .12p ... ...q 34.73 26.35 3 33.21 +2.3 iShRs2500 n SMMD ... ... ... 45.58 38.87 2 44.81 +2.6 iShFacSIntl INTF .17p ... ...q 31.21 24.76 65 29.27 +1.5 iShArgGl n AGT ... ... ... 32.94 24.18 11 32.19 +6.7 iShFS USA LRGF .19e ... ...q 33.93 27.54 58 32.35 +1.8 iShFSUsaSC SMLF .23e ... ...q 41.79 34.50 7 40.52 +2.5 iShFacSGbl ACWF .11p ... ...q 34.07 25.44 11 31.56 +2.9 iSh iBd23 n IBML ... ... ... 25.96 24.81 4 24.89 -1.3 iSh IntDv n IDEV ... ... ... 62.47 53.10 7 58.72 +.4 iShMgRE rs REM ... ... ...q 48.54 39.80 306 42.98 -4.9 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 165 46.74 -.8 iShDvlValu IVLU ... ... ...q 28.44 22.72 11 26.24 -.7 iSh 3-10yr n IMTB ... ... ... 51.95 47.89 1 48.14 -3.2 iShSaudi KSA ... ... ... 28.79 24.21 68 28.59 +9.2 iSh MinVl n SMMV ... ... ... 30.51 26.26 1 29.46 +.9 iShIntDevM IMTM .30p ... ...q 33.00 26.50 22 31.06 +1.8 iShIntDevQ IQLT .55p ... ...q 31.40 26.07 49 29.33 -1.1 iShLwCarb CRBN .94p ... ...q 125.97 103.09 6 119.84 +2.5 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 24.99 28.03 -1.0 iShCHdEM HEEM 1.26e 1.7 ... 28.95 22.46 11 27.60 +4.2 iShMsciChA CNYA ... ... ... 35.68 25.45 2 33.10 +3.3 iSh IntDvGr IGRO ... ... ... 62.04 51.52 2 58.00 -2.3 iShMultiTc TCHF ... ... ... 42.80 33.04 0 42.41 +9.4 iShMultInd INDF ... ... ... 33.67 28.64 32.79 +2.8 iShMultHl HCRF ... ... ... 35.18 27.19 0 32.93 +4.1 iShiB20Mun IBMI .24 .9 ...q 25.44 25.28 46 25.38 +.1 iShMultMat MATF ... ... ... 36.19 29.12 34.09 -.3 iSh MultFin FNCF ... ... ... 37.85 30.05 1 36.48 +3.2 iShMultiEn ERGF ... ... ... 30.28 23.28 26.86 -5.1 iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 21 90.82 iShCHAust HAUD 1.81p ... ...q 25.23 22.42 0 23.59 -3.7 iSh MultCnS CNSF ... ... ... 27.25 24.28 25.68 -3.0 iShCDivGr DGRO .65e 1.8 ...q 37.22 29.96 343 35.27 +1.4 iSh MulConD CNDF ... ... ... 34.24 27.05 33.24 +6.2 iSh MultUt UTLF ... ... ... 28.56 23.93 24.86 -6.7 iShCHEmu HEZU .64e 1.7 ...q 31.55 27.85 518 29.55 -.9 iShGblReit REET .94e 3.8 ...q 26.68 23.40 115 24.73 -5.2 iSh AdapJp DEWJ .18p ... ... 31.33 25.05 29.32 -1.4 iSh AdapC DEFA .48p ... ... 30.45 25.85 28.75 -2.2 iSh AdapEu DEZU .56p ... ... 30.64 25.51 28.60 -.6 iShCoreInt IAGG ... ... ... 53.61 51.09 98 52.31 +.5 iShEurSC HEUS ... ... ...q 30.92 25.97 30.19 +.7 iShCorePac IPAC 1.06e 1.7 ...q 63.99 51.96 35 60.65 +1.7 iShEurMV HEUV .98 4.1 ...q 25.74 23.49 23.77 -3.6 iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.07 4 96.84 -.5 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 9 25.85 -2.1 iShJpMinV JPMV .70e 1.0 ...q 72.41 59.58 1 69.39 +2.2 iShEafeMV HEFV ... ... ...q 27.90 25.37 9 27.00 -2.1 iShEuMinV EUMV .67e 2.6 ...q 26.69 22.63 2 25.50 +.6 iShCHNk400 HJPX .19p ... ...q 32.09 24.73 0 29.24 -3.8 iShCorEur IEUR 1.18e 2.3 ...q 53.97 43.34 187 50.30 +.3 iShxJMinV AXJV .84p ... ...q 38.95 31.52 0 37.84 +4.1 iSh2022Mu IBMK .09e ... ...q 26.37 25.43 14 25.49 -.7 iShEm exCh EMXC ... ... ... 58.49 50.03 1 55.96 +3.8 iShYdOpBd BYLD .75 3.1 ...q 26.66 24.30 20 24.40 -2.4 iSh2021Mu IBMJ .07e ... ...q 26.08 25.31 19 25.42 iSHgxUSHY HHYX .67e ... ...q 28.14 26.36 1 27.78 -.4 iShRussia rs ERUS ... ... ...q 39.23 27.18 416 36.40 +8.6 iSCHeafe HEFA .70e 1.6 ...q 30.88 26.88 723 28.89 -2.7 iShCHMex HEWW 1.41p ... ...q 21.71 19.25 0 19.66 -1.7 iShH10yCBd CLYH .31e ... ...q 27.42 24.79 2 26.50 +.3 iShCHSpain HEWP .31p ... ...q 24.63 21.36 1 21.72 -2.0 iShHEmBd EMBH .30e ... ...q 27.37 25.29 0 26.52 -.1 iShCHItaly HEWI .55p ... ...q 18.48 15.11 17.49 +3.9 iShShMMu MEAR .27e ... ...q 50.18 49.66 8 49.74 -.2 iSCHEafSC HSCZ .19p ... ...q 32.04 26.70 1 30.80 -.6 iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4 iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 23.99 1 26.52 -1.3 iShGbMM rs PICK ... ... ... 37.91 25.02 428 34.93 +.9 iShCHAcwi HACW .94e 2.0 ...q 30.93 25.92 29.95 +1.9 iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 58 50.24 iShCH UK HEWU .24p ... ...q 24.77 22.57 0 22.90 -5.8 iSh ESG Sl ESGE ... ... ... 81.63 60.30 18 78.03 +5.6 iShCHSwitz HEWL 1.43e 2.4 ...q 27.79 24.94 0 25.93 -4.1 iShEMktMV HEMV ... ... ...q 29.20 24.31 28.04 +2.4 iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 5 50.06 iShCHJpn HEWJ .74e .5 ...q 35.29 26.93 717 32.03 -3.9 iShCHSoK HEWY .48p ... ...q 32.01 25.91 1 30.96 +2.3 iShFacEmg EMGF .13p ... ...q 53.84 39.80 8 51.88 +4.9 iSh iBd26 n IBDR ... ... ... 24.92 23.50 26 23.63 -3.7 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 42 25.11 -.1 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 63 25.04 -1.1 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.71 74 24.74 -.5 iSiBd12-23 s IBDO .56e ... ...q 25.55 24.40 48 24.48 -2.4 iSiBd12-22 s IBDN .55e ... ...q 25.42 24.37 40 24.48 -2.0 iSiBd12-25 s IBDQ .64e ... ...q 25.37 24.06 22 24.11 -3.7 iSiBd12-24 s IBDP .63e ... ...q 25.44 24.24 23 24.29 -3.0 iSiBd12-21 s IBDM .47e ... ...q 25.19 24.37 82 24.43 -1.5 IsoRay ISR ... ... ...dd .66 .38 95 .44 +9.5 IsraelChm ICL .27e 5.9 ... 4.95 3.85 496 4.57 +13.1 IssuerDir ISDR .20 1.3 55 18.95 9.60 2 16.00 -12.8 ItauCorpb ITCB 2.48e 16.6 ... 15.76 10.28 3 14.95 +11.2 ItauUnibH ITUB .32e 2.0 ... 16.98 10.02 8753 15.79 +21.6 IvyHiInOp IVH 1.50a 10.6 ...q 16.10 13.92 48 14.20 -6.1J -JAlexHld n JAX ... ... 33 12.30 8.70 60 11.45 +18.0 JJill n JILL ... ... ... 14.40 4.74 571 7.45 -4.5 JBG Smth n JBGS .23p ... ... 35.64 30.79 602 33.87 -2.5 JMP Gp27 n JMPD ... ... ... 25.62 24.11 9 24.85 -1.7 JMP Grp JMP .36 6.8 76 7.70 5.13 27 5.30 -5.4 JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 0 25.70 +1.6 JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.53 22 26.16 -3.3 JPMDvsRt JPGE .96e 1.5 ...q 68.02 53.88 5 62.70 +.3 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 52.38 75 59.85 -.3 JPMDvREm JPEM 1.31p ... ...q 64.42 50.28 20 61.92 +6.1 JPM DREq JPUS .26p ... ...q 74.59 62.32 32 71.56 +1.5 JPM DivInt JPIH ... ... ... 30.65 27.20 1 28.90 -3.7 JPMDsfEu JPEU ... ... ... 64.34 52.00 1 60.41 +.1 JPM DivEu JPEH ... ... ... 29.58 26.58 27.61 -2.4 JPM Val n JVAL ... ... ... 27.44 24.90 26.15 +.2 JPM Qual n JQUA ... ... ... 27.51 24.85 3 26.52 +1.7 JPM Mom n JMOM ... ... ... 27.55 24.95 26.31 +2.6 JPM MinV n JMIN ... ... ... 26.62 25.05 25.81 +.1 JPM US Dv JDIV ... ... ... 26.74 24.87 25.75 -2.8 JPM DivAlt JPHF ... ... ... 28.92 25.01 20 25.22 -3.6 JPM FutSt n JPMF ... ... ... 25.34 24.33 0 24.43 -2.9 JPM UlSh n JPST ... ... ... 51.03 48.88 397 50.09 +.1 JPM SCap n JPSE ... ... ... 30.81 27.03 14 29.78 +.3 JPM GlB n JPGB ... ... ... 52.89 50.10 1 50.60 -1.1 JPM Evnt n JPED ... ... ... 25.37 24.91 24.91 -1.2 JPM Disc n JPHY ... ... ... 52.80 49.80 16 50.20 -2.1 JPM USMid JPME ... ... ... 66.84 56.60 8 64.79 +1.6 JPMorgCh JPM 2.24f 1.9 18 119.33 81.64 12902 114.95 +7.5 JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7 JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 59 25.23 -.6 JPMCh pfB JPMpB 1.68 6.4 ... 27.82 25.76 45 26.32 -2.7 JPMAlerian AMJ 2.29 8.8 ...q 32.84 24.93 1231 26.15 -4.8 JPMCh pfY JPMpF 1.53 5.8 ... 27.36 25.32 54 26.21 -1.7 JPMCh pfG JPMpG 1.52 5.8 ... 27.43 25.30 38 26.36 -2.3 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 172 26.39 -2.0 JRJR Ntw JRJR ... ... ...dd .75 .10 743 .14 -22.2 Jabil JBL .32 1.1 16 31.70 23.70 2201 28.20 +7.4 JacobsEng JEC .60 1.0 23 72.18 49.31 1659 59.78 -9.4 JaggedPk n JAG ... ... ... 16.55 10.96 1061 12.18 -22.8 JHardie s JHX .38e 2.1 82 18.79 13.55 3 17.75 +.8 Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 28.89 29.81 -4.9 AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 89 33.76 -7.7 Jan ShDur n VNLA ... ... ... 50.42 50.05 23 50.09 -.2 JanusHn n JHG 1.28 3.6 ... 41.64 30.24 852 35.50 -7.2 JpnSmCap JOF .13e 1.0 ...q 13.06 9.10 42 12.46 +5.5 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 1256 32.85 -16.6 JernignC n JCAP 1.40 7.7 10 24.89 15.90 109 18.29 -3.8 Jianpu n JT ... ... ... 9.49 4.75 204 6.30 -2.8 JinkoSolar JKS ... ... 13 30.50 15.33 137 18.88 -21.5 JBeanTch JBT .40 .3 47 122.65 82.45 114 119.90 +8.2 JHMultLgC JHML .10p ... ...q 37.14 30.35 18 35.66 +2.5 JH MultMdC JHMM .08p ... ...q 36.30 29.76 38 35.19 +3.2 JH MultCns JHMC .07p ... ...q 33.38 26.99 31.54 +3.1 JH MultFin JHMF .08p ... ...q 39.70 29.15 2 38.42 +4.5 JH MultHltC JHMH .05p ... ...q 34.56 27.74 5 32.47 +4.3 JH MultTch JHMT .09p ... ...q 47.35 33.66 5 46.22 +12.6 JH MultEn JHME ... ... ... 32.02 24.30 0 28.29 -4.6 JH MultMat JHMA ... ... ... 38.20 30.00 36.16 +.6 JH SmCap n JHSC ... ... ... 28.27 24.27 130 26.31 +.8 JH MultDev JHMD ... ... ... 32.58 26.38 3 30.62 +.6 JH MultUt JHMU ... ... ... 29.74 25.00 25.73 -6.4 JH MulCnSt JHMS ... ... ... 28.79 25.38 4 26.62 -4.0 JH MultInd JHMI ... ... ... 37.55 29.29 1 35.73 +1.8 JH HedgEq HEQ 1.50 9.1 ...q 17.95 15.87 21 16.47 -5.4 JH TxAdY HTY 1.28 14.7 ...q 10.25 8.27 60 8.73 -1.0 JohnJn JNJ 3.36 2.5 19 148.32 120.95 6770 132.32 -5.3 JohnContl n JCI 1.04e 2.8 25 44.37 34.51 7578 37.22 -2.3 JonesEngy JONE ... ... ...dd 2.80 .73 569 .97 -11.8sJonesLL JLL .74f .4 29 173.91 101.83 357 171.85 +15.4 Jumei Intl JMEI ... ... 35 4.20 2.00 599 3.11 +6.5 JnprNtwk JNPR .72 2.7 14 30.96 23.87 3526 26.20 -8.1 Jupai n JP .40f 2.0 20 29.00 7.36 177 20.28 +9.7 JustEngy g JE .41 ... 5 6.35 3.86 230 4.66 +8.6 JustEn pfA JEpA ... ... ... 27.70 21.29 5 24.95 +.3K -K12 LRN ... ... 74 21.18 14.01 182 14.82 -6.8 KAR Auct KAR 1.40 2.5 19 56.75 40.27 2305 55.75 +10.4 KB FnclGp KB ... ... ... 63.96 41.10 109 57.68 -1.4 KB Home KBH .10 .3 16 38.80 18.73 2847 28.93 -9.5 KBR Inc KBR .32 1.9 12 21.70 13.36 2070 16.61 -16.2 KCAPFn 19 KAP 1.84 7.3 ... 25.99 25.05 1 25.30 KKR KKR 1.31e 5.9 10 24.50 16.77 10216 22.12 +5.0 KKR pfA KKR.PRA ... ... ... 27.69 25.45 8 26.38 -2.3 KKR pf B KKRpB 1.63 6.2 ... 27.37 25.31 11 26.09 -2.5 KKR Inco KIO 1.50a 9.5 ...q 18.63 15.38 55 15.85 -1.2 KKR RE n KREF 1.39e ... ... 23.99 18.09 86 20.37 +1.8 KMG Chm KMG .12 .2 25 70.60 39.63 168 65.96 -.2 KT Corp KT ... ... ... 18.82 12.70 466 13.53 -13.3 Kadant KAI .84 .8 31 114.00 56.15 34 103.70 +3.3 Kadmon n KDMN ... ... ... 5.86 2.05 424 4.29 +18.5 Kaman KAMN .80 1.3 35 63.89 45.50 124 62.46 +6.2 KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 26.46 -2.9 KC Southn KSU 1.44f 1.3 20 114.85 81.54 1351 106.69 +1.4 KapStoneP KS .40 1.1 14 35.01 19.59 829 34.80 +53.4 KaynAEnD KED 1.60 9.6 ...dd 19.80 14.10 39 16.73 -3.9 KA EngTR KYE 1.32m 14.0 ...q 13.03 9.01 117 9.43 -6.3 KA MLP KYN 1.80 10.1 ...q 21.64 14.38 356 17.78 -6.7 KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 5 25.25 KAMidsEn KMF 1.80m 13.8 ...q 16.76 12.25 24 13.05 -5.4 KeanGrp n FRAC ... ... ... 19.83 12.42 1448 15.75 -17.1 Kellogg K 2.16 3.1 17 75.19 58.76 2553 69.00 +1.5 KelsoTch g KIQ .03f 5.8 ... .89 .24 13 .52 -1.0 Kemet KEM ... ... 27 27.35 10.70 940 19.47 +29.3 Kemper KMPR .96 1.7 25 71.52 36.35 184 56.50 -18.0 Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 6 25.90 -.7 Kennamtl KMT .80 1.8 27 52.52 32.23 1415 43.90 -9.3 KennWils KW .76 4.4 ...cc 22.65 15.95 587 17.20 -.9 KenonHld n KEN ... ... ... 33.22 11.11 4 18.33 -15.4 KeyEngy KEG ... ... ... 25.63 8.20 110 14.66 +24.3 Keycorp KEY .40f 1.9 16 22.40 16.28 12836 20.92 +3.7 Keycorp pfI KEYpI ... ... ... 29.97 26.93 29 27.80 -3.9 Keysight KEYS ... ... 40 55.21 35.05 966 53.58 +28.8 KilroyR KRC 1.70 2.4 15 77.70 62.91 680 70.54 -5.5 KimbRoy n KRP 1.44f 7.9 ... 20.24 15.06 24 18.20 +12.0 KimbClk KMB 4.00f 3.6 17 134.34 109.51 2500 111.08 -7.9 Kimco KIM 1.12 7.7 15 23.03 13.70 4345 14.59 -19.6 Kimco pfI KIMpI 1.50 5.9 ... 25.54 24.50 2 25.29 +.4 Kimco pfJ KIMpJ 1.38 5.8 ... 25.61 22.63 29 23.85 -4.8 Kimco pfK KIMpK 1.41 5.9 ... 25.85 23.09 20 23.86 -5.0 Kimco pfL KIMpL ... ... ... 25.99 21.35 32 22.30 -9.9 KindMorg KMI .50 3.0 25 21.92 15.86 9660 16.42 -9.1 KindM pfA KMIpA ... ... ... 49.88 32.18 135 33.35 -12.1 KindredHlt KND .48 5.2 ...dd 11.90 5.50 573 9.25 -4.6tKingsway KFS ... ... ...dd 6.35 4.38 31 4.35 -13.9 Kinross g KGC ... ... 28 4.91 3.35 8795 3.65 -15.5 KirbyCp KEX ... ... 32 80.90 59.25 237 76.15 +14.0 KirklLak n KL .02e ... ... 16.89 11.52 401 15.48 +.8 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.3 5 22.34 13.90 791 15.33 -21.8 KlondexM g KLDX ... ... ... 4.84 1.29 1042 1.50 -42.5 KnSwftT rs KNX .24 .5 31 51.94 26.61 1965 48.93 +11.9 Knoll Inc KNL .60 2.7 15 24.47 16.57 162 22.04 -4.3 KnotOffsh KNOP 2.08 10.4 ... 24.43 19.15 169 20.05 -3.4 Knowles KN ... ... 12 19.90 13.10 1000 14.00 -4.5 Kohls KSS 2.44f 3.9 12 69.48 35.16 2648 62.25 +14.8 Koppers KOP 1.00 2.3 12 51.80 33.90 102 43.35 -14.8 KoreaElc KEP ... ... ... 21.59 14.75 783 15.14 -14.5 KoreaFd KF 4.50e ... ...q 44.64 35.50 20 41.81 +1.3 KornFer KFY .40 .8 22 50.91 29.84 451 50.18 +21.3 KosmosEn KOS ... ... ...dd 8.62 5.15 2708 6.07 -11.4 KrNwChin s KFYP ... ... ...q 44.18 30.07 34.70 +3.7 KrS ChIn n KWEB ... ... ... 68.39 53.99 434 66.42 +13.3 KranChinA KBA 9.93e ... ...q 39.22 27.31 130 35.86 +4.1 KraneChCm KCNY .22e .6 ...q 37.61 32.50 1 36.95 +5.3 KranShFtse KEMP ... ... ...q 29.85 22.75 28.34 +6.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Thursday, March 15, 2018

PAGE 50

KrnChEnv n KGRN ... ... ... 27.96 23.53 0 24.93 -1.5 KrnOnBelt n OBOR ... ... ... 28.16 24.47 7 26.37 +3.2 KrS CnTc n KEMQ ... ... ... 28.97 23.87 16 28.08 +10.0 KratonCp KRA ... ... 15 53.39 27.27 277 46.44 -3.6 Kroger s KR .50 2.1 12 31.45 19.69 13763 23.44 -14.6 KronosWw KRO .68f 2.9 8 29.49 14.84 584 23.71 -8.0 Kyocera KYO ... ... ... 71.92 53.86 8 57.51 -12.2L -L Brands LB 2.40 5.8 12 63.10 35.00 4216 41.30 -31.4 L-3 Tch LLL 3.20f 1.6 20 218.71 159.43 444 203.87 +3.0 LCI Inds LCII 2.20 2.0 20 132.73 86.25 101 110.20 -15.2 LG Display LPL ... ... ... 17.05 12.47 567 13.06 -5.1 LGL Grp LGL ... ... 19 6.70 4.25 1 5.31 -5.5 LMP CapIn SCD 1.24f 9.3 ...q 14.80 12.91 62 13.29 -4.7 LSB Inds LXU ... ... ...dd 11.71 5.55 124 7.13 -18.6 LSC Com LKSD 1.04f 6.1 ... 26.73 11.79 336 17.11 +12.9 LTC Prp LTC 2.28f 5.8 17 52.85 36.90 254 39.13 -10.1 LaQuinta LQ ... ... 62 21.06 12.87 1001 18.55 +.5 LaZBoy LZB .48 1.6 21 34.25 23.15 410 30.90 -1.0 LabCp LH ... ... 21 181.72 134.19 688 174.35 +9.3 LadderCap LADR 1.26 8.4 21 15.39 12.83 1372 15.07 +10.6 LadThalFn LTS .04 1.1 ...dd 3.67 2.11 384 3.60 +13.9 LadTh pfA LTSpA 2.00 8.0 ... 25.70 24.63 33 25.12 -.8 LadThal27 n LTSL 1.63 6.6 ... 25.16 24.00 7 24.64 -1.1 LambWst n LW .77f 1.4 ... 60.85 40.61 468 56.08 -.7 Lannett LCI ... ... 6 30.35 14.90 680 16.40 -29.3 LaredoPet LPI ... ... 4 15.15 7.41 2631 8.50 -19.9 LVSands LVS 3.00f 4.1 21 79.84 54.71 3323 73.90 +6.3 LaSalleH LHO 1.80 7.0 14 31.75 24.10 1574 25.79 -8.1 LaSalH pfI LHOpI 1.59 6.5 ... 26.00 23.87 16 24.50 -2.4 LaSalHt pfJ LHOpJ 1.58 6.5 ... 26.50 23.67 6 24.30 -5.6 Latam Air LTM ... ... ... 17.39 10.53 279 16.14 +16.1 LatAmDisc LDF .03e .2 ...q 13.25 9.80 11 12.50 +8.8 LattDvMkt RODM .62e 2.1 ...q 31.02 25.11 82 29.51 +1.0 LattEmMkt ROAM .43e 1.6 ...q 28.12 22.44 5 26.58 +3.1 Latt RE n RORE ... ... ... 16.02 13.27 2 14.05 -9.3 LattUSEqt ROUS .39e ... ...q 33.42 26.39 1 32.08 +2.6 LattGblSC ROGS .57e 1.8 ...q 33.42 27.26 1 32.15 +1.8 HrtLoVol n LVIN ... ... ... 29.40 25.52 0 27.96 +.8 LazGlobTR LGI .95 5.0 ...q 19.39 14.70 42 19.19 +6.6 Lazard LAZ 1.64 2.9 15 60.00 40.50 794 55.94 +6.6 LazWldDiv LOR .69 5.8 ...q 12.63 10.41 16 11.89 +2.2 LeafGrp LFGR ... ... ...dd 10.15 6.35 39 7.25 -26.8 LearCorp LEA 2.80f 1.5 14 202.42 132.01 651 188.50 +6.7 Lee Ent LEE ... ... 5 3.10 1.75 323 2.30 -2.1tLegacyAc n LGC ... ... ... 9.74 9.52 2 9.52 -1.1 LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8 LegacyA un LGC/U ... ... ... 10.05 9.82 280 9.85 -.9 LeggMason LM 1.12 2.7 11 47.13 34.10 703 41.06 -2.2 LegMas56 n LMHA ... ... ... 28.47 25.57 10 26.30 -3.5 LegM 5,4 56 LMHB ... ... ... 25.73 23.00 84 24.60 -2.6 LMGblInco BWG 1.32a 10.4 ...q 13.74 12.46 12.70 -.5 LM IntLoV LVHI ... ... ... 29.13 26.28 1 27.04 -4.0 LM EM LoV LVHE ... ... ... 31.44 25.79 0 28.67 +4.2 LeggPlat LEG 1.44 3.0 22 54.97 41.25 3412 47.41 -.7 LeGS3.5s34 JBK 1.59 6.3 ... 26.71 22.70 0 25.28 +.5 LeidosHld LDOS 1.28a 1.9 26 70.11 49.84 893 68.53 +6.1 LejuHldgs LEJU .20e ... 18 3.75 1.28 56 1.46 +1.4 LendingClb LC ... ... ...cc 6.56 3.09 2449 3.78 -8.5 LennarA LEN .16 .3 16 72.17 49.34 3356 59.90 -5.3 LennarB LEN/B .16 .3 14 58.65 39.79 61 47.84 -7.4 Lennox LII 2.04 1.0 29 223.05 160.18 321 212.20 +1.9 Leo Hld un LHC ... ... ... 9.98 9.90 10 9.98 +.1 LeucNatl LUK .40 1.6 44 28.30 22.23 2751 24.30 -8.3 LevelBr n LEVB ... ... ... 5.50 3.50 7 3.51 -19.3 LexRltyTr LXP .71f 8.8 10 10.65 7.83 1213 8.05 -16.6 LexRT pfC LXPpC 3.25 6.7 ... 54.43 48.46 48.85 -4.8 Libbey LBY .47 6.6 ...dd 14.79 5.75 127 7.14 -5.1 LbtyASE USA .72e 11.3 ...q 6.80 5.35 669 6.35 +.8 LbtyASG ASG .38e 5.9 ...q 6.47 4.41 141 6.40 +15.5 LibOilSv n LBRT ... ... ... 23.30 16.80 961 17.63 -23.0 LibtProp LPT 1.60 4.0 19 45.40 37.53 1135 40.06 -6.9 LifeStorg LSI 4.00 4.9 28 91.73 69.00 547 81.25 -8.8 LightInBox LITB ... ... ...dd 3.46 1.61 4 2.50 +8.7 LilisEn n LLEX ... ... ...dd 5.69 2.96 288 3.59 -29.7 LincNat LNC 1.32 1.7 11 86.68 61.45 762 76.27 -.8 LincNtl wt LNC/WS ... ... ... 82.24 57.47 82.24 +8.5 Lindsay LNN 1.20 1.3 60 96.22 79.03 77 92.55 +4.9 LineCp n LN ... ... ... 47.81 32.69 129 40.37 -1.5 LionsGat A LGF/A .09p ... ... 36.48 24.27 728 29.07 -14.0 LionsGat B LGF/B ... ... ... 34.41 22.50 1379 27.19 -14.3 LiqTech LIQT ... ... ...dd .59 .25 134 .38 -33.1 LithiaMot LAD 1.00 .9 13 127.99 80.88 186 106.96 -5.8 LiveNatn LYV ... ... ...cc 49.11 28.59 796 44.81 +5.3 LloydBkg LYG .47a 12.4 ... 4.21 3.15 2900 3.80 +1.3 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.4 49 363.00 264.04 1712 331.68 +3.3 Loews L .25 .5 14 53.59 45.01 2299 50.96 +1.9 LomaNeg n LOMA ... ... ... 26.89 20.03 252 21.95 -4.7 LaPac LPX .13p ... 15 31.07 22.07 894 28.53 +8.6 Lowes LOW 1.64 1.9 20 108.98 70.76 7039 86.38 -7.1 Lubys LUB ... ... ...dd 3.43 2.36 1 2.94 +11.4 LumberLiq LL ... ... ...dd 41.33 18.26 821 24.85 -20.8 LuxferHld LXFR .50 3.6 ... 16.21 10.85 13.93 -11.8 Luxoft LXFT ... ... 22 67.85 40.15 186 43.95 -21.1 Lydall LDL ... ... 16 60.00 42.51 53 48.40 -4.6 LyonBas A LYB 4.00f 3.7 9 121.95 78.01 1582 108.75 -1.4M -M&T Bk MTB 3.00 1.6 21 197.37 141.12 476 190.31 +11.3 M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8 M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1017.50 -6.7 M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1020.00 1029.95 MAG Slv g MAG ... ... ...dd 14.91 9.29 196 10.81 -12.5 MBIA MBI ... ... ...dd 10.72 6.04 667 8.55 +16.8 MDC MDC 1.20f 4.2 10 35.18 26.73 571 28.71 -9.9 MDU Res MDU .79 2.9 23 28.22 24.29 1202 27.40 +1.9 MFA Fncl MFA .80 10.5 10 8.90 6.72 2531 7.64 -3.5 MFA Fn42 MFO 2.00 7.7 ... 26.36 25.17 4 26.04 -1.2 MFA pfB MFApB 1.88 7.4 ... 25.89 24.53 13 25.24 -.2 MFC Bcp MFCB ... ... ...dd 9.70 5.69 17 6.21 -20.3 MFS CAMu CCA .60 5.7 ...q 14.00 10.53 8 10.56 -8.3 MCR MCR .72a 8.8 ...q 8.76 8.00 81 8.15 -3.9 MGF MGF .41 9.0 ...q 5.03 4.57 43 4.58 -4.4 MFS HInM CXE .30 6.1 ...q 5.51 4.86 37 4.89 -6.7 MFS HYMu CMU .28 6.2 ...q 4.89 4.38 34 4.43 -4.1 MFS IHI CIF .25 8.6 ...q 3.03 2.55 68 2.88 -2.0 MIN MIN .42 10.8 ...q 4.38 3.90 225 3.92 -5.5 MFS InvG CXH .50 5.4 ...q 10.33 9.27 17 9.40 -3.2 MMT MMT .52 9.0 ...q 6.29 5.65 70 5.78 -4.8 MFM MFM .38 5.8 ...q 7.41 6.55 50 6.59 -4.1 MFV MFV .58 9.4 ...q 6.84 5.71 7 6.15 +3.9 MGIC Inv MTG ... ... 12 16.21 9.68 6162 12.78 -9.4 MGMGrPr n MGP 1.68f ... ... 31.83 25.31 524 26.64 -8.6 MGM Rsts MGM .48f 1.3 10 38.41 25.21 4636 35.69 +6.9 MI Homes MHO ... ... 14 37.41 23.33 242 31.50 -8.4 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 7.0 ...dd 39.38 30.88 6321 34.71 -2.1 MRC Glbl MRC ... ... 19 20.77 14.01 490 18.02 +6.5 MSA Safety MSA 1.40f 1.7 66 87.31 65.95 214 83.76 +8.0 MSC Ind MSM 2.32f 2.4 23 104.59 65.42 902 95.39 -1.3 MSCI Inc MSCI 1.52 1.0 47 155.02 95.01 901 154.43 +22.0 MSG Netw MSGN ... ... 11 26.30 16.25 262 25.15 +24.2 MV OilTr MVO .76e 9.8 6 9.80 4.80 4 7.69 -8.5 MVC Cap MVC .60f 5.9 ...q 10.97 8.59 67 10.09 -4.5 MVC 22 n MVCD 1.56 6.1 ... 27.25 25.25 1 25.51 -1.3 MacQUtlDv MFD 1.20 9.9 ...q 14.75 11.78 8 12.09 -2.7 MacQGInf MGU 1.48 6.3 ...q 26.50 21.78 36 23.37 -9.3 Macerich MAC 2.96 5.0 33 69.73 52.12 1891 59.60 -9.3 MackCali CLI .80 4.6 8 28.57 16.67 466 17.48 -18.2 Macquarie MIC 5.76f 14.7 7 81.74 37.03 1108 39.20 -38.9 Macys M 1.51 5.2 10 31.04 17.41 10558 29.23 +16.0 MadCvCall MCN .72 9.7 ...q 8.15 7.15 30 7.44 -3.6 MadSqGd n MSG ... ... 77 254.50 189.96 153 247.81 +17.5 MadStSec MSP 1.04 8.9 ...q 12.37 10.72 27 11.67 -.3 MagellMid MMP 3.68f 5.8 19 78.12 62.31 483 63.71 -10.2 Magna g s MGA 1.32f 2.5 9 59.99 39.50 963 53.28 -6.0 MagnaChip MX ... ... 7 13.40 8.05 268 10.55 +6.0 Maiden prA MHpA 2.06 10.2 ... 25.88 18.83 38 20.21 -18.2 Maiden pfC MHpC 1.78 9.7 ... 26.67 16.73 7 18.31 -25.0 MaidnH pfD MHpD 1.68 10.0 ... 25.05 14.85 13 16.75 -20.0 MaidenHld n MHLA .60 3.1 ... 27.28 17.50 9 19.05 -17.2 MaidHld 43 MHNC 1.94 9.4 ... 27.34 18.64 12 20.63 -15.6 MainStCap MAIN 2.22a 6.0 13 41.79 34.37 171 37.05 -6.7 MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1 MainSDTMu MMD 1.18 6.2 ...q 20.49 18.63 68 18.83 -5.0 Majesco n MJCO ... ... ...dd 6.43 4.35 5 5.11 -4.8 Mallinckdt MNK ... ... ... 49.12 15.27 4043 15.91 -29.5 MgdDInvG MZF .74 5.5 ...q 14.17 12.97 17 13.47 +.3 ManchUtd MANU .36 1.8 1 22.15 15.86 25 20.00 +1.0 Manitowc rs MTW ... ... ... 44.03 21.00 505 28.86 -26.6 ManngNap MN .32 9.4 14 6.00 2.95 47 3.40 -5.6 ManpwrGp MAN 1.86 1.5 15 136.93 97.15 379 120.61 -4.4 Manulife g MFC .44 ... ... 22.16 16.62 2110 18.66 -10.5 MarathnO MRO .20 1.3 ...dd 19.52 10.55 12517 14.87 -12.2 MarathPt s MPC 1.84 2.7 16 73.53 47.78 3325 69.36 +5.1 MarcusMill MMI ... ... 23 36.70 23.22 308 35.95 +10.2 Marcus MCS .50 1.7 24 34.90 23.55 61 30.15 +10.2 MarinSft rs MRIN ... ... ... 15.45 6.95 2 7.15 -34.7 MarineP MPX .28 1.9 26 17.12 10.26 20 14.47 +13.6 MarineMx HZO ... ... 20 24.30 13.80 149 20.25 +7.1 Markel MKL ... ... 44 1157.30 936.95 29 1142.27 +.3 MarriotVac VAC 1.60 1.1 24 154.14 93.30 200 143.93 +6.4 MarshM MMC 1.50 1.8 23 86.54 71.79 1407 83.77 +2.9 MartMM MLM 1.76 .9 30 244.32 191.09 372 206.73 -6.5 Masco MAS .42 1.0 25 46.45 32.97 2184 41.57 -5.4 Masonite g DOOR ... ... 12 85.30 50.40 115 63.25 -14.7 Mastec MTZ ... ... 16 55.53 36.40 780 50.85 +3.9 MastechD MHH ... ... 16 14.07 6.13 56 13.69 +36.1 MasterCrd MA 1.00 .6 42 183.73 110.33 2816 180.12 +19.0 MatadorRs MTDR ... ... 31 33.96 20.13 600 28.86 -7.3sMaterion MTRN .40 .8 44 54.40 31.05 106 53.00 +9.1 MatinasB n MTNB ... ... ... 3.39 .83 106 1.03 -11.2 Matson MATX .80 2.7 6 40.32 21.63 252 30.18 +1.1 MauiLand MLP ... ... 21 27.80 10.31 37 11.85 -31.5 MaxarTc n MAXR 1.48 3.2 ... 67.30 45.97 292 46.58 -27.6 Maximus MMS .18 .3 20 72.71 57.12 228 67.89 -5.2 MaxLinear MXL ... ... 17 32.47 20.38 435 25.00 -5.4 McClatch rs MNI ... ... ...dd 12.99 5.75 0 9.09 +1.8 McCorm vot MKC/V 2.08f 1.9 ... 112.92 90.60 1 110.46 +9.9 McCorm MKC 1.72f 1.6 26 111.46 90.25 777 110.56 +8.5 McDrmInt MDR ... ... 14 9.07 5.56 5766 7.77 +18.1 McDnlds MCD 4.04 2.6 27 178.70 128.18 3879 158.24 -8.1 McKesson MCK 1.36 .9 13 178.86 133.82 2002 155.44 -.3 McEwenM MUX .01 .5 ...dd 3.31 1.82 1653 2.02 -11.4 Mechel pf MTLp ... ... ... 1.30 .80 20 1.22 +16.2 Mechel rs MTL ... ... ... 6.23 4.00 142 4.53 -13.9 Medequit n MRT .84 8.1 ... 13.06 9.67 139 10.40 -7.3 MedProp MPW 1.00f 7.7 15 14.22 11.82 1959 12.91 -6.3 Medifast MED 1.92f 2.1 39 92.91 40.00 164 90.17 +29.2 MedleyCap MCC .64 15.3 7 7.89 4.04 190 4.19 -19.7 MedleyC 23 MCV 1.53 6.1 ... 25.73 23.93 5 24.95 -1.1 MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 0 25.50 -1.2 Medley n MDLX .22p ... ... 25.00 23.76 2 24.66 -.5 Medley24 n MDLQ ... ... ... 25.66 24.51 3 25.19 -.1 MedleyMgt MDLY .80 12.0 20 8.40 5.50 44 6.65 +2.3 Mednax MD ... ... 15 70.70 40.56 608 57.35 +7.3 Medtrnic MDT 1.84 2.2 33 89.72 76.52 5182 82.30 +1.9 Merck MRK 1.92 3.5 20 66.41 53.12 11148 54.80 -2.6 MercGn MCY 2.50 5.4 20 63.23 41.41 585 46.67 -12.7 Meredith MDP 2.18f 4.0 13 72.25 50.63 958 54.95 -16.8 Meritage MTH ... ... 12 55.50 35.75 266 45.20 -11.7 Meritor MTOR ... ... 8 29.54 14.97 1510 22.57 -3.8 MerL pfK MERpK 1.61 6.3 ... 26.53 25.25 27 25.72 -1.4 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 12 26.22 -3.5 ML CZN46 PIY 2.09 12.4 ... 26.88 11.66 4 16.88 +14.8 MLRRD29 PYS 1.58 8.1 ... 25.24 17.20 1 19.50 -3.7sMLGS t PYT .76 3.5 ... 21.79 20.40 2 21.68 +3.5 MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.50 0 27.26 -1.6 MesaRoyl MTR 1.58e 10.5 15 19.85 11.25 2 15.10 -18.2 Mesab MSB 1.49e ... ... 30.92 12.70 69 26.65 +6.0 Methode MEI .44f 1.1 36 48.44 36.05 153 41.20 +2.7 MetLife MET 1.60 3.4 10 55.91 43.01 6493 46.91 -7.2 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 33 25.00 +.6 MetroBkH n MCB ... ... ... 51.30 36.35 67 44.09 +4.7 MettlerT MTD ... ... 42 697.26 471.14 114 606.13 -2.2 MexcoEn MXC ... ... ...dd 7.18 3.12 2 3.32 -15.5 MexEqt MXE 1.62e .1 ...q 12.22 9.91 7 11.06 +7.8 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.2 ...q 18.24 15.26 116 16.41 +4.2 MKors KORS ... ... 18 69.95 32.38 2122 61.10 -2.9 MicrFoc n MFGP ... ... ... 36.21 27.16 411 27.59 -17.9 MicrSol n MICR ... ... ... 4.29 3.19 15 3.59 +2.6 MidAApt MAA 3.48 3.9 16 110.95 85.16 856 90.38 -10.1 MdAApt pfI MAApI 2.13 3.3 ... 69.40 62.35 64.74 -3.8 MidsthBcp MSL .28m 2.1 ...cc 16.60 11.05 13 13.20 -.4 MidstPet MPO ... ... ... 19.75 10.87 170 13.46 -18.8 Milacron n MCRN ... ... ... 22.62 15.09 729 21.14 +10.4 MilestnSci MLSS ... ... ... 1.80 .88 22 .90 -23.8 MHowHiInc HIE 1.39 11.5 ...q 14.17 11.68 41 12.06 -3.3 MillerInds MLR .72 2.9 15 29.00 23.35 34 25.05 -2.9 MinTech MTX .20 .3 17 80.50 62.55 114 72.65 +5.5tMissP pfD MPpD 1.31 5.2 ... 27.67 25.01 0 25.00 -2.6 Mistras MG ... ... 36 23.83 17.00 60 19.20 -18.2 MitsuUFJ MTU ... ... ... 8.11 5.94 1095 6.83 -6.1 MiX Tele MIXT .22e ... ... 15.28 5.59 93 15.05 +17.9 MizuhoFn MFG ... ... ... 4.00 3.37 148 3.70 +1.6 MobileTele MBT .53e 4.4 ... 12.80 7.77 2111 12.15 +19.2 Model N MODN ... ... ...dd 18.90 9.85 195 18.40 +16.8 Modine MOD ... ... 17 25.75 10.10 225 23.05 +14.1 Moelis&Co MC 1.48 2.8 64 54.36 34.60 957 52.60 +8.5 Mohawk MHK ... ... 19 286.85 223.84 487 248.89 -9.8 MolinaHlth MOH ... ... ...dd 93.98 42.56 1027 76.23 -.6 MolsCoor A TAP/A 1.64 2.0 8 99.25 78.90 1 82.00 -2.4 MolsCoorB TAP 1.64 2.0 13 99.65 72.71 1547 81.10 -1.2 MonRE MNR .68 4.5 23 18.45 13.78 498 15.00 -15.7 MonRE pfB MNRpB 1.97 7.9 ... 25.57 25.00 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.74 23.59 9 24.05 -3.9 Monsanto MON 2.16 1.8 22 124.20 112.41 3513 123.15 +5.5 Moodys MCO 1.76f 1.1 36 171.68 110.11 690 166.69 +12.9 Moog A MOG/A ... ... 22 93.93 60.29 151 85.59 -1.5 Moog B MOG/B ... ... 23 91.71 63.02 87.93 -.9 MorgStan MS 1.16f 2.0 16 59.38 40.06 8355 56.99 +8.7 MorgSt pfE MSpE 1.78 6.1 ... 30.32 27.96 29 29.07 +.4 MorgSt pfF MSpF 1.72 6.0 ... 29.79 27.50 47 28.48 +.1 MorgSt pfI MSpI 1.59 5.8 ... 29.01 26.51 34 27.43 -1.5 MorgS pfG MSpG 1.66 6.2 ... 28.17 25.75 18 26.64 -.3 MorgSt pfK MSpK ... ... ... 27.72 25.53 43 26.65 -1.7 MS Asia APF .14e .7 ...q 19.99 14.47 35 18.77 +2.0 MS China CAF 13.33e ... ...q 27.79 18.46 78 25.35 +8.4 MS CushHi MLPY 1.28e 18.9 ...q 8.17 6.38 1 6.76 -4.2 MS EMD MSD .57e 5.9 ...q 10.27 9.26 11 9.58 -4.0 MSEMDDbt EDD .80m 10.1 ...q 8.37 7.50 251 7.93 +3.0 MSEmMkt MSF .05e .3 ...q 19.86 14.51 39 18.84 +5.3 MS icb ICB .54a 2.9 ...q 19.79 17.70 7 18.80 +2.5 MS India IIF .04e ... ...q 35.14 26.75 34 31.13 -6.1 MSJCP97 HJV 1.75 13.6 ... 16.72 10.00 17 12.83 +4.0 MkVRMB CNY ... ... ...q 49.12 38.72 2 46.43 +8.0 MkVRupee INR .20p .5 ...q 45.42 39.60 0 44.42 +1.7 MSDLEur URR ... ... ...q 21.49 15.26 1 20.43 +12.7 MSDSEur DRR ... ... ...q 63.29 44.20 47.00 -3.0 MorgSt pfA MSpA 1.01e 4.4 ... 24.50 21.49 55 22.82 +.8 MosaicAc n MOSC ... ... ... 9.90 9.49 9.70 Mosaic MOS .10m .4 37 29.80 19.23 4001 27.10 +5.6 MotrlaSolu MSI 2.08 1.9 20 110.29 79.63 934 108.95 +20.6 Movado MOV .52 1.6 19 33.95 20.50 258 32.00 -.6 Mueller MLI .40 1.4 19 37.57 25.50 323 27.91 -21.2 MuellerWat MWA .20f 1.8 26 12.99 10.54 764 11.40 -9.0sMulesft n MULE ... ... ... 34.60 19.40 1151 34.19 +47.0 MurphO MUR 1.00 3.9 ...dd 35.16 22.21 1625 25.69 -17.3 MurphUSA MUSA ... ... 14 89.69 63.79 181 74.49 -7.3 MyersInd MYE .54 2.5 43 22.65 14.55 56 21.70 +11.3 Myomo n MYO ... ... ... 23.20 2.07 568 3.94 +5.1sMyovant n MYOV ... ... ...dd 19.68 9.92 58 19.10 +51.1N -NCI BldSy NCS ... ... 22 21.20 13.05 432 17.90 -7.3 NCR Corp NCR ... ... 31 45.92 29.20 457 34.97 +2.9 NGL EnPt NGL 1.56 13.8 ...dd 23.19 8.58 422 11.30 -19.6 NGL En pfB NGLpB 2.25 9.4 ... 25.04 23.54 8 23.92 -2.0 NL Inds NL ... ... 6 16.05 6.00 86 8.05 -43.5 LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3sNRG Egy NRG .12 .4 49 30.24 14.52 5060 30.20 +6.0 NRG Yld A NYLD/A 1.12f 6.8 34 19.91 15.30 183 16.51 -12.4 NRG Yld C NYLD 1.19f 7.0 32 20.15 15.55 361 17.10 -9.5 NTN Buzz rs NTN ... ... ...dd 8.85 3.01 60 6.16 +46.3 NTT DOCO DCM ... ... ... 26.14 22.58 141 25.85 +8.8 NVR NVR ... ... 24 3700.00 1995.51 36 3054.74 -12.9 Nabors NBR .24 3.4 ...dd 14.28 5.32 4637 7.11 +4.1 NACCO NC 1.09f 2.7 5 92.60 23.80 36 39.90 +6.0 NamTai NTP .28 2.1 53 13.90 6.79 20 13.30 +6.0 NanoViric NNVC ... ... ...dd 1.64 .83 128 .92 +4.5 Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7 NatBkHldg NBHC .36 1.1 28 37.08 30.10 363 33.57 +3.5 NatFuGas NFG 1.66 3.3 15 61.24 48.31 464 50.72 -7.6 NatGrid NGG 2.89e 5.3 ... 70.76 51.44 515 54.87 -6.7 NtHlthInv NHI 4.00f 5.8 16 81.60 62.71 201 68.49 -9.1 NHltcre NHC 1.92f 3.2 19 75.70 57.00 43 60.73 -.3 NOilVarco NOV .20 .5 ...dd 40.90 29.90 2649 37.39 +3.8 NatPresto NPK 1.00a 1.0 13 121.40 88.80 41 96.20 -3.3 NatRetPrp NNN 1.90 4.9 18 45.63 36.25 767 38.52 -10.7 NRetP pfE NNNpE 1.43 5.8 ... 26.38 23.96 14 24.75 -3.2 NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 14 23.34 -7.0 NatlStor n NSA 1.12 4.3 89 28.55 21.17 261 25.82 -5.3 NtStorAf pfA NSApA ... ... ... 26.30 24.01 8 24.77 -4.9 NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 14.67 265 18.37 -.7 NatxIntV n MVIN ... ... ... 47.10 43.78 0 45.36 +1.8 NatGsSvcs NGS ... ... 75 29.55 22.40 27 25.35 -3.2 NatrlGroc NGVC ... ... 28 11.61 4.79 75 7.61 -14.8 NatRsPt rs NRP 1.80f 6.0 9 39.75 22.81 20 29.85 +14.8 Natuzzi NTZ ... ... ... 3.30 1.41 0 1.61 +.6 Nautilus NLS ... ... 15 19.80 11.30 392 13.20 -1.1 NavideaBio NAVB ... ... ...dd .68 .31 115 .40 +12.5 NavigCons NCI ... ... 19 24.47 14.62 266 20.54 +5.8 NavigatrH NVGS ... ... ... 14.75 7.00 87 12.10 +22.8 NaviosAcq NNA .08 9.1 ...dd 1.76 .67 360 .88 -20.5 Navios pfG NMpG 2.19 15.9 ... 19.99 12.20 4 13.75 -15.2 Navios NM ... ... ...dd 1.99 .95 217 1.18 -1.7 NavMH pfH NMpH 2.16 16.3 ... 18.89 12.02 2 13.25 -18.7 NavMMid NAP 1.69 18.4 ... 12.24 6.55 27 9.18 -3.6 NaviosMar NMM 1.69f 83.3 7 2.62 1.45 810 2.03 -14.0 Navistar NAV ... ... ...cc 47.73 22.89 1156 34.67 -19.1sNavistr pfD NAVpD ... ... ... 19.60 9.33 2 18.70 +9.4 NeenahP NP 1.64f 2.0 18 95.40 72.35 83 80.30 -11.4 Nelnet NNI .64f 1.2 12 59.68 38.72 42 54.25 -1.0 NeoPhoton NPTN ... ... ...dd 9.78 4.56 1105 6.90 +4.9 Netshoes n NETS ... ... ... 26.96 5.68 25 8.40 +6.3 Netw1Tch NTIP .10 3.8 87 5.05 2.25 88 2.60 +8.3 NBCAInt NBW .74 5.7 ...q 14.61 12.89 10 13.04 -4.1 NeuB HYld NHS .96 8.5 ...q 12.35 10.85 27 11.23 -4.5 NBIntMu NBH .90 6.5 ...q 16.00 13.81 44 13.94 -5.7 NB MLP NML 1.26 13.7 ...q 9.17 NBNYInt NBO .58 4.9 ...q 13.06 11.60 17 11.73 -3.5 NBRESec NRO .36 7.5 ...q 5.70 4.29 209 4.80 -13.2 NevGCas UWN ... ... 26 2.86 1.87 6 2.35 -12.0 NevroCorp NVRO ... ... ...dd 97.70 65.00 268 86.68 +25.6 Nevsun g NSU .04 1.7 ...dd 2.77 1.96 436 2.40 -1.6 NewAmHi HYB .78a 8.8 ...q 10.20 8.48 41 8.84 -6.0 NewConcEn GBR ... ... 28 3.79 1.00 28 1.42 -8.9 NE Realty NEN 1.00 1.4 2 75.25 64.70 70.00 -4.6 NwGold g NGD ... ... ...dd 4.25 2.35 6622 2.38 -27.7 NewHome NWHM ... ... 10 13.55 9.75 35 11.43 -8.8 NwIreland IRL 2.15e 1.3 ...q 14.33 12.13 8 12.41 -1.0 NJ Rscs s NJR 1.09 2.8 15 45.45 35.55 389 39.55 -1.6 NewMedia NEWM 1.48 8.5 25 17.69 11.87 340 17.44 +3.9 NwMtnFin NMFC 1.36 10.4 9q 15.00 12.05 398 13.10 -3.3 NewOriEd EDU .40e ... 46 108.40 55.50 868 91.81 -2.3 NewRelic NEWR ... ... ...dd 76.54 34.61 503 75.35 +30.4 NewResid NRZ 2.00 11.7 6 18.43 15.04 1860 17.09 -4.4 NewSenInv SNR 1.04 13.0 15 10.82 6.77 531 8.02 +6.1 NY&Co NWY ... ... ...dd 3.56 1.28 59 2.80 -2.1 NY CmtyB NYCB .68 4.8 16 14.53 11.67 3879 14.16 +8.8 NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 33 27.45 -4.0 NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 2 50.00 -1.4 NY REIT NYRT 2.00c ... ... 2.83 1.91 1281 2.21 +10.6 NY Times NYT .16 .6 ...cc 25.70 14.08 2016 24.65 +33.2 NewellRub NWL .92f 3.2 11 55.08 23.85 9530 28.43 -8.0 NewdExp NFX ... ... 12 37.61 22.72 3186 23.54 -25.3 NewMarket NEU 7.00 1.7 22 483.86 373.59 27 417.29 +5.0 NewmtM NEM .56f 1.5 29 42.04 31.42 3380 38.19 +1.8 NewpkRes NR ... ... ...dd 10.20 6.58 858 8.75 +1.7 NexGen g NXE ... ... ... 2.85 1.82 150 2.08 -18.8 NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0 NexPtCr rs NHF 2.40m 9.9 ...q 25.64 21.30 43 24.15 -4.5 NxPtRsT n NXRT 1.00 3.9 8 29.40 22.84 58 25.70 -8.0 NxtEraLP NEP 1.57f 4.0 13 45.38 31.62 270 39.40 -8.6 NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 19 24.68 -1.2 NextEra 73 NEEpJ 1.25 5.1 ... 25.62 22.88 15 24.69 -1.1 NextEra76 NEEpK ... ... ... 25.99 23.44 74 25.16 -1.6 NxtEra pfQ NEEpQ 3.19 4.5 ... 71.39 58.44 56 70.27 +1.0 NextEraEn NEE 4.44f 2.8 24 159.64 127.09 3063 158.01 +1.2 NxtEra pfR NEEpR ... ... ... 58.03 50.22 357 56.79 +1.0 NiSource s NI .78 3.3 29 27.76 22.44 3546 23.31 -9.2 NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.12 95.50 -.6 NiaM pfC NMKpC 3.90 4.0 ... 107.80 95.60 96.50 -2.6 Nielsen plc NLSN 1.36 4.1 19 43.61 31.90 1834 33.54 -7.9 NikeB s NKE .80 1.2 29 70.25 50.35 6457 66.20 +5.8 NoahHldgs NOAH ... ... 28 55.50 24.63 622 49.04 +6.0 NobilisH n HLTH ... ... ... 2.10 1.10 815 1.55 +14.8 NobleCorp NE .08 1.9 ...dd 6.46 3.14 4567 4.17 -7.7 NobleEngy NBL .40 1.3 30 35.74 22.99 4878 29.70 +1.9 NobleMid n NBLX 1.76 ... 12 57.98 41.90 53 48.08 -3.8 NokiaCp NOK .17e 2.9 ... 6.65 4.51 17244 5.82 +24.9 NomadF n NOMD ... ... ... 17.32 10.77 1059 16.64 -1.6 Nomura NMR ... ... ... 6.83 5.28 116 6.02 +3.4 Norbord n OSB 1.29 3.6 ... 41.88 27.00 152 36.06 +6.7 NordicAOff NAO .18 15.5 ... 1.60 .80 89 1.16 -3.3 NordicAm NAT .41e 18.8 ...dd 8.68 1.82 764 2.18 -11.4 Nordstrm JWN 1.48a 3.0 20 54.00 37.79 1401 49.48 +4.4 NorkSo NSC 2.88f 2.1 21 157.15 109.27 2700 136.64 -5.7 NortelInv NTL .64e 1.3 ... 51.97 24.10 50.99 NoAmEn g NOA .08 ... ... 5.40 3.70 34 5.30 +7.1 NEurO NRT .66e 7.8 10 9.32 5.94 10 8.42 +21.0 NoWestCp NWE 2.20f 4.3 15 64.47 50.01 546 51.12 -14.4 NDynMn g NAK ... ... ... 2.42 .81 507 .92 -48.0 NthnO&G NOG ... ... 26 2.97 .63 490 2.10 +2.4 NorthropG NOC 4.40f 1.3 36 359.43 233.20 811 340.10 +10.8 NStREur n NRE .60 4.8 ... 14.70 10.08 650 12.41 -7.6 NwstNG NWN 1.88 3.4 ...dd 69.50 51.50 113 56.10 -6.0 NorwCruis NCLH ... ... 18 61.48 46.96 1581 55.95 +5.1 NovaBay rs NBY ... ... ...dd 5.00 2.25 4 3.25 -15.6 NovaGld g NG ... ... ...dd 5.47 3.35 676 3.99 +1.5 Novartis NVS 2.75e 3.3 17 94.19 72.67 1585 82.24 -2.0 NovoNord NVO .96e 1.9 ... 58.37 33.10 923 50.29 -6.3 NOW Inc DNOW ... ... ...dd 18.37 9.12 792 10.68 -3.2 NuSkin NUS 1.47f 2.0 35 75.00 52.19 503 73.24 +7.3 Nucor NUE 1.52f 2.3 26 70.48 51.67 2287 66.00 +3.8 Nush EnhYl NUAG ... ... ... 24.87 23.72 24 23.74 -2.8 Nush 1-5yr NUSA ... ... ... 25.18 24.46 3 24.50 -1.1 NushLCGr NULG ... ... ... 34.04 26.90 1 33.58 +7.6 NushLCVal NULV ... ... ... 30.70 25.42 7 28.99 +1.4 NushMCGr NUMG ... ... ... 31.52 25.84 14 30.63 +4.3 NushMCVal NUMV ... ... ... 29.85 24.80 19 28.57 +1.3 NushSmCap NUSC ... ... ... 29.93 25.00 10 29.27 +2.9 NushShTrm NURE ... ... ... 27.05 23.57 24.41 -7.3 NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.24 4 24.30 -2.6 NushEs ef NUEM ... ... ... 30.00 NustarEn NS 4.38 20.1 21 52.68 19.67 553 21.74 -27.4 NustEn pfA NSpA 2.13 9.3 ... 27.24 21.53 21 22.89 -7.9 Nustar pfB NSpB 1.91 9.0 ... 25.75 20.00 21 21.25 -6.2 Nustar pfC NSpC ... ... ... 26.43 22.39 29 23.39 -9.9 NustarGP NSH 2.18 18.8 ... 28.73 10.40 263 11.60 -26.1 Nustar 43 NSS 1.91 7.5 ... 26.49 24.55 42 25.51 +2.0 Nutrien n NTR .40p ... ... 54.35 40.41 911 50.45 -2.8 NuvNYVl2 n NYV ... ... ... 15.50 13.37 9 13.57 -5.3 NuvCr22 n JCO ... ... ... 10.10 9.26 48 9.40 -.9 Nuv Mun21 NHA ... ... ... 10.96 9.29 11 9.44 NuvHiInO n NMZ ... ... ... 13.91 12.50 170 12.58 -7.6 Nuv Pf22 n JPT ... ... ... 27.14 23.35 22 24.44 -2.7 Nuv 11-21 n JHB ... ... ... 10.15 9.50 126 9.61 -3.5 NuvCA V2 n NCB ... ... ... 18.40 15.32 4 15.61 -8.2 NvHiInDc19 JHD ... ... ... 10.36 9.72 53 9.94 -.8 Nuv RE In JRS ... ... ... 11.90 9.50 107 9.76 -13.3 NuvMO Pr NOM ... ... ... 17.58 13.14 2 13.66 -2.1 NuvAllCEn JMLP 1.37 17.4 ...q 11.51 7.56 20 7.89 -7.8 NuvAZ NAZ .80 5.7 ...q 15.43 13.50 10 13.88 -1.8 NuvBldAm NBB 1.34 6.5 ...q 22.13 20.43 58 20.53 -6.6 NBldAmOp NBD 1.30 6.0 ...q 23.08 21.00 8 21.84 -5.2tNCaAMTFr NKX .86 6.3 ...q 16.17 13.73 93 13.73 -10.6 NCADvA NAC .91 6.7 ...q 15.58 13.26 260 13.65 -4.6tNCalMunV NCA .47 5.0 ...q 10.70 9.38 82 9.38 -7.9tNuvCASel NXC .63a 4.5 ...q 17.32 14.11 9 14.08 -5.6 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 tNCTPI NTC .68a 5.9 ...q 12.57 11.52 18 11.50 -3.5 NuvCorEqA JCE 1.21a 8.2 ...q 16.19 13.64 21 14.68 +.5 NvCredStr JQC .62 7.8 ...q 8.92 7.95 568 7.95 -3.3 NvDvrsDiv JDD 1.04 8.7 ...q 13.25 11.50 45 11.91 -3.1tNuvDivA NAD .85a 6.5 ...q 14.46 13.08 313 13.08 -7.0 NuvEnhM NZF .83a 6.2 ...q 13.31 -1.6 NvDow30DO DIAX 1.06 5.9 ...q 19.49 15.29 89 17.88 -5.1 NuEnMLP JMF 1.35 12.3 ...p 14.18 9.89 87 10.95 -3.9tNEnhMuV NEV .96a 7.2 ...q 15.25 13.38 58 13.38 -5.8 NuvFloat JFR .72 6.6 ...q 12.04 10.66 155 10.93 -2.5 NuvFltOp JRO .76a 6.8 ...q 11.97 10.55 73 11.08 -2.8tNvGADiv2 NKG .64a 5.5 ...q 13.55 11.61 13 11.61 -7.6 NuvGblHIn JGH 1.58 9.8 ... 17.45 15.95 64 16.20 -4.2tNuvHi2020 JHY .68 6.9 ...q 10.50 9.73 78 9.85 -.6 NuvHIDec18 JHA ... ... ...q 10.27 9.67 71 9.88 -.3 NuvEnhMu NVG ... ... ... 15.83 14.06 334 14.43 -6.5tNNYAmtF NRK .70 5.7 ...q 13.44 12.25 149 12.23 -5.6 NuvAmtFr NEA .75a 5.8 ...q 14.18 12.80 321 12.95 -5.8 NuvIntMu NID .68 5.5 ...q 13.77 12.10 87 12.42 -4.4 NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 20 12.47 -3.1tNMDPI NMY .67a 5.5 ...q 13.27 12.03 86 12.06 -4.1 NvMAP NMT .71a 5.5 ...q 15.00 12.81 10 12.99 -9.0 NMIQI NUM .74 5.8 ...q 14.05 12.70 28 12.75 -3.8 NuvMNMu NMS .80 5.8 ...q 17.04 13.75 2 13.82 -6.1 NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.50 26 23.71 -4.0 NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 16 22.72 -4.3tNuvMultM JMM .48 6.6 ...q 7.77 7.25 1 7.24 -5.0 NvMuI NMI .50a 4.2 ...q 13.30 10.77 22 11.77 +1.8tNuvMuVal NUV .39a 4.1 ...q 10.46 9.42 284 9.42 -7.0tNv AMT-Fr NUW .78a 4.9 ...q 18.59 15.85 32 15.87 -8.1tNuvNJDiv NXJ .82a 6.3 ...q 14.04 13.02 101 13.03 -4.9 NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.24 -1.0tNNYDvA NAN .80a 6.2 ...q 14.57 12.71 91 12.81 -7.4tNNYMV NNY .39a 4.3 ...q 10.65 9.12 49 9.12 -4.0tNuvNYSel NXN .55 4.3 ...q 14.37 12.73 4 12.72 -6.7tNNCPI NNC .59a 4.8 ...q 13.67 12.29 35 12.32 -4.5tNOHQI NUO .80 5.8 ...q 15.46 13.86 49 13.77 -5.9tNvPA NQP .81a 6.5 ...q 13.78 12.49 38 12.44 -5.4 NuvPaMV NPN .62a 4.2 ...q 16.81 14.81 14.85 -.9 NuvPf&Inc JPI 1.95a 8.2 ...q 25.61 23.00 100 23.73 -4.2 NvPfdInco JPC .80 8.2 ...q 10.75 9.60 258 9.86 -4.6 NuvQPf2 JPS .70 7.3 ...q 10.47 9.24 389 9.56 -6.3 NuvREAst JRI 1.49a 9.0 ...q 19.00 15.75 62 16.49 -7.4 NuvEqtP BXMX 1.00 7.4 ...q 14.54 13.01 270 13.54 -5.0 NEqPrmG SPXX 1.04 6.0 ...q 18.85 14.28 61 17.33 +.1tNvSMM NIM .31a 3.3 ...q 10.55 9.53 30 9.50 -4.6tNSTFI NXP .55a 4.0 ...q 15.16 13.86 21 13.85 -5.3 NSTFI2 NXQ .53a 4.0 ...q 14.33 13.29 73 13.32 -4.4 NSTFI3 NXR .55a 3.9 ...q 15.69 13.98 20 14.07 -7.4 NuvSnIn NSL .42 6.5 ...q 7.02 6.28 121 6.46 -.8 NuShDCrd JSD 1.16a 7.0 ...q 18.41 16.45 69 16.54 -.5 Nv TA Div JTD 1.23 7.2 ...q 18.44 14.41 37 17.06 -3.0 NvTxATR JTA 1.04 7.7 ...q 14.69 11.86 14 13.48 -3.4 NTXQI NTX .65 5.0 ...q 14.94 12.42 17 13.18 -8.1 NVAPI NPV .65a 5.4 ...q 13.46 12.15 47 12.22 -4.7 NuverEnv n NES ... ... ... 26.50 9.25 48 20.42 +12.3O -OCI Ptrs OCIP .70e 7.4 59 10.35 6.76 7 9.40 +16.8 OFG Bncp OFG .24 2.1 9 12.25 7.80 192 11.65 +23.9 OFG pfA OFGpA 1.78 7.6 ... 25.70 21.39 1 23.54 -2.4 OFG pfB OFGpB 1.75 7.7 ... 24.78 20.77 6 22.83 +3.5 OFG pfD OFGpD 1.78 7.5 ... 25.24 21.29 6 23.58 +5.1 OGE Engy OGE 1.33 4.2 17 37.32 29.59 1267 31.79 -3.4 OM AsstM OMAM .32 2.0 17 18.62 13.20 1237 15.96 -4.7 ONEGas OGS 1.84f 2.8 21 79.51 62.20 200 65.25 -10.9tOaktreeC OAK 3.34e 8.4 11 48.50 40.30 558 39.85 -5.3 OasisMid n OMP ... ... ... 19.65 15.57 49 16.91 -3.0 OasisPet OAS ... ... ...dd 15.27 6.69 7009 8.29 -1.4 Obsidian g OBE ... ... ... 1.76 .82 935 .92 -25.8 OcciPet OXY 3.08 4.8 ...cc 78.09 57.20 3467 64.04 -13.1 Oceaneerg OII .60 3.1 ...cc 28.21 17.11 1856 19.14 -9.5 Och-Ziff OZM .87e 31.5 31 3.95 2.15 556 2.76 +10.4 OcwenFn OCN ... ... ...dd 5.69 2.12 1335 4.32 +38.0 Oi SA C OIBR/C ... ... ... 9.71 4.76 30 6.38 +13.3 OilStates OIS ... ... ...dd 34.72 20.23 687 25.65 -9.4 Oil-Dri ODC .84 2.2 19 50.82 33.61 11 38.03 -8.4 OldRepub ORI .78f 3.7 18 22.34 17.92 2858 20.91 -2.2 Olin OLN .80 2.5 10 38.84 27.79 4422 31.54 -11.4 Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.55 13 24.29 -2.5 OmegaHlt OHI 2.64f 9.7 10 35.14 24.90 1410 27.32 -.8 Omnicom OMC 2.40 3.2 16 86.71 65.32 1732 73.96 +1.6 Omnova OMN ... ... 36 11.60 8.10 124 10.80 +8.0 OnAssign ASGN ... ... 31 85.56 44.66 315 82.75 +28.8 OnDeckCap ONDK ... ... ...dd 6.36 3.29 639 5.39 -6.1 OncoCyte n OCX ... ... ... 7.85 1.94 48 2.15 -53.8 OneLibrty OLP 1.80 7.6 13 27.70 21.02 40 23.57 -9.1 OneMain OMF ... ... 15 36.32 22.04 417 31.22 +20.1 ONEOK OKE 3.08f 5.4 42 61.36 47.14 2304 57.16 +6.9 Ooma n OOMA ... ... ...dd 12.75 7.30 66 11.75 -1.7 OppLgCap RWL .72e 1.4 ...q 55.31 44.65 36 51.60 +.4 Opp RUT n OMFS ... ... ... 26.75 24.71 26.50 +1.5 OppMidCap RWK .59e .7 ...q 64.10 53.65 5 60.65 -.1 OppSmCap RWJ .59e .8 ...q 73.30 60.34 7 70.02 +.2 OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 37 35.82 -2.1 OpR1000V n OVLU ... ... ... 27.53 25.07 26.64 +.1 OpR1000L n OVOL ... ... ... 26.19 25.84 25.84 -.4 OpR1000S n OSIZ ... ... ... 27.42 25.05 26.13 -.4 OpR1000Y n OYLD ... ... ... 26.20 24.36 24.36 -7.0 Op R1000D n OMFL ... ... ... 27.47 24.74 26.87 +3.0 OpIntRev n REFA ... ... ... 30.89 25.65 28.04 +.7 OpGlbRv n RGLB ... ... ... 30.09 25.62 0 28.10 +.8 Opp Rev n ESGL ... ... ... 33.09 27.62 0 31.31 +.8 OppGlRv n ESGF ... ... ... 33.63 27.83 31.78 +1.3 OppenFin RWW .58e .8 ...q 74.63 57.06 2 70.13 +1.6 OpEMRev n REEM ... ... ... 30.65 25.82 29.11 +4.7 OppenHldg OPY .44 1.6 ...dd 29.05 15.10 97 27.60 +3.0 Oracle ORCL .76 1.5 22 53.48 43.60 10885 52.32 +10.7 Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 14.94 583 17.39 -.1 OrbitATK OA 1.28 1.0 23 134.59 93.50 361 132.01 +.4 OrchidIsl ORC 1.08e 14.5 39 11.13 6.77 951 7.43 -19.9 OrchidsPP TIS 1.40 14.1 16 26.36 8.31 48 9.92 -22.5 OrientPap ONP ... ... 4 2.45 .75 64 1.24 -3.9 OrionECarb OEC .72 ... ... 30.25 17.15 641 28.50 +11.3 OrionGpHl ORN ... ... ...dd 8.61 5.17 70 7.30 -6.8 Orix IX ... ... ... 100.03 73.70 23 88.76 +4.7 OrmatTc ORA .47 .9 32 70.68 53.76 184 54.92 -14.1 OshRusS n OUSM ... ... ... 27.78 24.76 111 26.40 -2.4 OshIntQ n ONTL ... ... ... 29.06 25.13 1 26.92 -2.6 OshkoshCp OSK .96 1.2 18 100.26 61.74 500 78.58 -13.5 OsiskoGl n OR .20 ... ... 14.39 9.51 445 9.76 -15.6 OutfrontM OUT 1.44 7.4 11 26.97 18.92 1231 19.41 -16.3 OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.37 1.67 1048 2.40 -12.4 OwensMin OMI 1.04f 6.2 10 35.36 14.26 952 16.70 -11.5 OwensCorn OC .84 1.0 25 96.52 59.26 828 81.94 -10.9 OwensIll OI ... ... 22 25.90 19.59 1047 22.53 +1.6 OwensRM ORM .40 2.8 10 18.72 13.71 54 14.49 -9.5 OxfordInds OXM 1.08 1.4 24 84.32 49.50 91 79.68 +6.0P-QPBF Engy PBF 1.20 3.9 9 37.01 18.48 2360 30.95 -12.7 PBF Logist PBFX 1.88f 9.5 9 22.30 18.55 30 19.85 -5.3 PCM Fund PCM .96 8.6 ...q 12.13 10.01 80 11.20 -3.2 PG&E Cp PCG 2.12f 4.8 7 71.57 37.30 11015 44.17 -1.5 PGT Inc PGTI ... ... 24 19.60 10.00 1235 19.00 +12.8 PHH Corp PHH ... ... ...dd 15.00 8.01 1655 10.51 +2.0 PIMCO1-3Tr TUZ .34a .7 ...q 50.81 49.98 5 50.04 -.5 Pimc1-5Tip STPZ .53e 1.0 ...q 52.85 51.50 38 51.90 -.1 Pim15TIPS LTPZ .42e .6 ...q 69.37 64.21 11 65.95 -4.7 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 0 57.25 -1.7tPimLwDur LDUR 2.82e 2.0 ...q 101.52 99.66 2 99.82 -.5 PimcoTR BOND 6.13e 5.9 ...q 107.65 103.42 72 103.81 -2.1 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 322 100.02 -.5 PimIGBd CORP 3.12a 3.0 ...q 106.25 101.66 537 102.32 -3.2 PimShMat MINT .82e .8 ...q 101.87 101.45 329 101.53 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.47 23 52.67 -1.8 PimSTMun SMMU .47e .9 ...q 50.80 49.70 7 49.77 -.2 Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 6 112.28 -7.5 PJT Part n PJT .20 .4 ...dd 50.35 32.61 77 49.34 +8.2 PLDT Inc PHI 1.60e 5.5 ... 38.54 27.82 47 29.15 -3.1 PNC pfP PNCpP 1.65 5.8 ... 30.06 26.97 60 28.23 -.2 PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 9 25.21 -.5 PNC PNC 3.00 1.9 15 163.59 115.25 1923 158.09 +9.6 PNC wt PNC/WS ... ... ... 89.25 47.86 88.25 +13.5 PNM Res PNM 1.06 2.9 18 46.00 33.75 383 36.55 -9.6 POSCO PKX ... ... ... 93.12 56.48 208 79.74 +2.1 PPDAI n PPDF ... ... ... 13.68 6.53 282 7.84 +10.3 PPG s PPG 1.80 1.6 20 122.07 100.45 1000 115.04 -1.5 PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 22 25.29 -1.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Thursday, March 15, 2018

PAGE 51

PPL Corp PPL 1.64f 5.9 12 40.20 27.12 6033 27.93 -9.8 PQ GrpH n PQG ... ... ... 17.65 12.88 179 14.00 -14.9 PS BusPk PSB 3.40 3.0 28 137.60 107.91 70 112.54 -10.0 PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.31 14 24.82 -1.7 PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 12 24.74 -2.2 PS BusP pfY PSBpY ... ... ... 24.78 22.42 13 23.46 -4.6 PS BusP pfX PSBpX 1.31 5.4 ... 25.50 22.74 8 24.07 -4.7 PS BsPk pfW PSBpW ... ... ... 25.77 22.17 6 23.97 -5.1 PVH Corp PVH .15 .1 19 157.96 89.52 1548 143.67 +4.7 PcrTrnd750 PTLC ... ... ...q 30.73 24.80 77 29.49 +3.0 PcrTrnd450 PTMC ... ... ...q 32.86 26.99 37 31.66 +1.8 PcrTrnd100 PTNQ ... ... ...q 33.90 25.04 30 33.26 +10.0 PacrCash n GCOW ... ... ... 34.59 29.33 10 31.29 -.6 PacrTrendp PTEU ... ... ... 33.39 25.50 19 30.10 -2.0 Pacr Wlth n PWS ... ... ... 27.67 23.99 14 26.37 +4.5 Pac Cash n CALF ... ... ... 27.16 22.60 5 26.54 +1.7 PacDvCsh n ICOW ... ... ... 31.03 25.13 6 29.50 +.5 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.8 5 2.75 1.36 44 2.16 +11.3 PacDrill rs PACD ... ... ...dd 2.48 .37 .38 PacGE pfA PCGpA 1.50 5.8 ... 33.50 21.19 14 26.03 -7.7 PacGE pfB PCGpB 1.37 5.7 ... 33.00 23.01 2 24.00 -7.1 PacGE pfC PCGpC 1.25 5.4 ... 29.01 21.40 22.95 -6.7 PacGE pfD PCGpD 1.25 5.7 ... 26.95 20.94 5 21.80 -9.8 PacGE pfE PCGpE 1.25 5.7 ... 29.48 20.75 21.99 -10.8 PacGE pfG PCGpG 1.20 5.7 ... 32.05 19.49 5 21.10 -14.1 PacGE pfH PCGpH 1.12 5.6 ... 29.54 18.99 2 20.15 -12.6 PacGE pfI PCGpI 1.09 5.5 ... 26.84 19.21 19.68 -12.7 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.1 21 131.13 88.47 539 118.52 -1.7 Pagsegur n PAGS ... ... ... 37.75 30.69 1434 35.48 +11.9 PalatinTch PTN ... ... ...dd 1.05 .29 1056 .97 +12.3 PaloAltNet PANW ... ... ...dd 191.53 107.31 1226 188.45 +30.0 PampaEng PAM ... ... ... 72.98 48.76 815 65.10 -3.2 Pandora P ... ... ...dd 12.13 4.09 13620 5.25 +8.9 PanhO&G PHX .16 .9 94 25.30 17.55 21 18.80 -8.5 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.49 17.87 -7.3 ParTech PAR ... ... 27 12.19 6.91 18 11.26 +20.4 ParaGold n PZG ... ... 3 1.83 1.16 16 1.33 +2.3 ParamtGp PGRE .38 2.6 ... 17.25 13.70 773 14.48 -8.6 Paretem rs TEUM ... ... ...dd 3.39 .50 1210 2.87 +38.6 ParkEl PKE .40 2.3 41 20.46 13.88 167 17.70 +3.8 ParkHot n PK 2.20f 8.1 ... 29.93 23.91 2930 27.04 -5.9 ParkNatl PRK 3.76 3.5 19 116.75 92.42 29 106.08 +2.0tParkDrl PKD ... ... ...dd 1.85 .80 2467 .79 -21.3 ParkerHan PH 2.64 1.5 22 212.80 151.17 862 179.46 -10.1 ParsleyEn PE ... ... 45 33.07 21.12 2141 26.84 -8.8 PartRe pfF PREpF 1.47 5.9 ... 26.24 24.70 0 25.11 -1.9 PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 5 26.65 -.7 PartRe pfH PREpH 1.81 6.4 ... 30.82 26.81 29 28.09 -2.0 PartRe pfI PREpI 1.47 5.7 ... 27.08 24.91 5 25.66 -2.3 PartyCity n PRTY ... ... 14 17.05 9.50 962 15.35 +10.0sPaycomSft PAYC ... ... ...cc 111.42 53.70 376 111.25 +38.5 PeabodyE n BTU .12p ... ... 41.98 22.58 979 39.36 PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.5 ... 10.69 7.62 435 10.61 +8.0 Pebblebrk PEB 1.52 4.3 20 39.74 27.01 787 35.61 -4.2 Pebble pfC PEBpC 1.63 6.6 ... 26.65 24.11 8 24.70 -2.3 Pebbleb pfD PEBpD 2.09 8.4 ... 26.99 24.15 3 24.97 -3.1 Pedevco rs PED ... ... ... 1.69 .26 37 .32 Pembina g PBA 1.50 ... 24 36.99 30.17 427 31.67 -12.5 PengthE g PGH .04 ... ...dd 1.23 .54 204 .66 -16.7 Penney JCP ... ... 8 6.30 2.35 24887 3.05 -3.5 PennaRE PEI .84 8.5 13 15.42 9.30 844 9.84 -17.2tPenRE pfB PEIpB 1.84 8.4 ... 25.83 21.97 12 21.80 -13.4tPenRE pfC PEIpC 1.80 8.4 ... 27.78 21.42 20 21.34 -17.6 PenRE pfD PEIpD 1.72 8.3 ... 25.83 20.68 15 20.82 -17.1 PennyMFn PFSI ... ... 8 25.20 15.65 163 24.00 +7.4 PennyMac PMT 1.88 10.6 18 18.46 14.87 520 17.74 +10.4 Penny pfA PMTpA 2.03 8.0 ... 25.84 23.11 13 25.36 +.5 PennyM pfB PMTpB ... ... ... 25.45 23.68 19 25.00 -.7 Penske PAG 1.36f 2.9 11 54.83 38.33 398 46.93 -1.9 Pentair PNR 1.38 2.0 22 74.84 59.13 1084 70.64 sPenumbra n PEN ... ... ...dd 123.65 76.15 269 122.70 +30.4 PerfFood n PFGC ... ... 22 35.25 22.30 418 31.55 -4.7 PerkElm PKI .28 .4 26 84.49 56.21 447 77.09 +5.4 Prmian PBT .63e 6.9 26 10.30 7.80 148 9.19 +3.6 Perrigo PRGO .76f .9 ...dd 95.93 63.68 858 85.78 -1.6 PetChina PTR .70e 1.0 ... 82.33 60.69 56 68.42 -2.2 PetroArg PZE .07e ... ... 14.80 9.59 30 12.25 -9.9 PetrbrsA PBR/A ... ... ... 13.92 6.96 5516 13.71 +39.5 Petrobras PBR ... ... ... 14.93 7.61 10098 14.48 +40.7tPtroqstE rs PQ ... ... ...dd 2.97 1.04 519 1.04 -45.0 Pfenex PFNX ... ... ...dd 6.89 2.07 187 5.01 +88.3 Pzer PFE 1.28 3.5 15 39.43 31.67 22180 36.35 +.4 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 22.7 ... 7.99 5.03 68 5.56 -5.0 PhilaEn n PESC ... ... ... PhilipMor PM 4.28 4.1 22 123.55 96.66 3287 105.61 PhilipsNV PHG .88e 2.3 ... 42.35 31.33 722 38.91 +2.9 Phillips66 PSX 2.80 3.0 22 107.47 75.14 1605 94.21 -6.9 Phill66LP PSXP 2.71f 5.3 21 56.48 44.40 181 51.09 -2.4 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 83 8.14 2.43 520 4.99 -23.1 PhysRltTr DOC .92f 6.1 25 21.85 14.13 1335 15.10 -15.0 PiedmOfc PDM .84 4.8 8 22.74 17.36 1489 17.54 -10.6 Pier 1 PIR .28 9.1 9 7.45 2.87 1179 3.09 -25.4 PimUS Eq n MFUS ... ... ... 29.49 25.01 1715 28.18 +2.0 Pim IntEq n MFDX ... ... ... 28.41 25.32 1 26.71 -.1 PimEmMkt MFEM ... ... ... 28.32 24.30 2 27.09 +3.5 PimcoCA PCQ .92 6.2 ...q 17.89 14.43 56 14.77 -14.5 PimcoCA2 PCK .65 7.9 ...q 10.42 8.05 31 8.16 -19.7 PimcCA3 PZC .72 7.3 ...q 12.97 9.72 13 9.81 -6.0 PimcoCp&I PCN 1.35 8.0 ...q 17.95 15.63 89 16.89 -1.8 PimCpOp PTY 1.56a 9.3 ...q 17.22 15.37 157 16.73 +1.6 PimDyCrd PCI 1.97 8.6 ...q 23.45 20.83 600 23.00 +2.5 PimDyInco PDI 2.65a 8.6 ...q 31.20 28.29 123 30.74 +2.3 PimcIncStr PFL 1.08 9.4 ...q 12.44 10.93 70 11.52 -1.4 PimIncStr2 PFN .96 9.2 ...q 10.89 9.94 124 10.45 +.2 PimStPls PGP 2.20 16.1 ...q 19.85 12.37 43 13.68 -11.1 PimcoHiI PHK 1.24 16.4 ...q 8.96 7.19 291 7.57 +1.5 PimIncOpp PKO 2.28a 8.8 ...q 27.27 24.50 27 25.95 +.1 PimcoMuni PMF .98 7.8 ...q 14.23 12.41 45 12.53 -3.6 PimcoMu2 PML .78 6.2 ...q 13.56 11.80 146 12.59 -4.5 PimcMu3 PMX .75 6.9 ...q 12.28 10.76 56 11.02 -4.8tPimcoNY PNF .68 5.9 ...q 13.63 11.51 26 11.55 -9.6 PimcoNY2 PNI .80 7.4 ...q 12.51 10.64 13 10.73 -10.6 PimcNY3 PYN .63 7.2 ...q 10.27 8.75 17 8.81 -11.2 PimcoStrIn RCS .96 10.6 ...q 10.65 8.62 107 9.08 -1.1 PinnaclFds PF 1.30 2.3 11 66.67 52.81 753 56.58 -4.9 PinWst PNW 2.78f 3.6 18 92.42 73.81 825 76.78 -9.9 PionDvrsHi HNW 1.38 9.1 ...q 16.88 15.01 14 15.11 -4.1 PionEnSvc PES ... ... ...dd 4.50 1.60 189 3.05 PionFltRt PHD .72 6.3 ...q 12.45 11.27 62 11.46 -.1 PionHiIn PHT 1.14 12.0 ...q 10.12 9.34 66 9.50 -2.2 PioMuAdv MAV .84 7.9 ...q 11.88 10.57 43 10.67 -6.2 PioMunHi MHI .84 7.4 ...q 12.35 11.21 40 11.28 -4.8 PioNtrl PXD .32f .2 ...cc 192.93 125.46 867 169.04 -2.2 PiperJaf PJC 1.50f 1.7 15 99.80 52.75 64 87.90 +1.9 PitnyBw PBI .75 6.0 8 16.25 9.50 2120 12.54 +12.2 PitnyBw 43 PBIpB 1.67 6.7 ... 26.96 21.46 20 24.99 +2.5 PlainsAAP PAA 2.20 9.7 30 31.93 18.38 5801 22.75 +10.2 PlainsGP rs PAGP 1.70 ... 24 32.24 18.98 1478 22.91 +4.4 PlanetFit n PLNT ... ... 92 40.04 18.32 924 38.67 +11.7 Plantron PLT .60 1.0 19 60.49 41.28 99 58.46 +16.0 PlatfmSpc PAH ... ... 14 14.82 9.11 2579 10.58 +6.7 PlatGpM rs PLG ... ... 1 1.72 .28 364 .32 +4.6sPlayAGS n AGS ... ... ... 21.74 16.66 473 21.51 +16.3 PlyGem PGEM ... ... 16 22.20 14.55 330 21.55 +16.5 PlymInd n PLYM 1.50 8.5 ... 19.00 16.21 3 17.61 -4.7 PlymInd pfA PLYMpA 1.88 7.5 ... 26.07 24.14 10 25.01 -.6 PolarStarR PSRT ... ... ... Polaris PII 2.40f 2.0 33 137.66 77.91 434 118.87 -4.1 PolyMet g PLM ... ... ...dd 1.36 .57 322 1.09 +26.7 PolyOne POL .70f 1.6 20 47.48 32.43 405 43.58 +.2 PortGE POR 1.36 3.4 19 50.11 39.02 599 39.52 -13.3 PostHldg POST ... ... ...cc 89.04 71.06 383 79.81 +.7 PowrREIT PW ... ... ...dd 8.69 6.00 2 6.07 -1.4 PwREIT pfA PWpA ... ... ... 26.55 25.02 25.97 +1.4 PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 2.0 ...q 83.71 72.60 1 76.81 -6.4 PS SPXDn PHDG .41e 1.2 ... 34.48 24.83 13 29.86 +9.4 PS GrMult PSMG ... ... ... 14.48 12.63 1 13.97 +1.1 PS BalMul PSMB ... ... ... 13.94 12.78 3 13.49 +.2 PS ModCon PSMM ... ... ... 14.45 12.69 1 13.17 +.4 PS Consrv PSMC ... ... ... 12.98 12.65 13 12.82 -.3 PSCrudeDS DTO ... ... ...q 173.13 72.70 2 82.15 -7.4 PwSBMetS BOS ... ... ...q 20.70 15.59 15.59 -21.3 PSBMetDL BDD ... ... ...q 11.60 6.16 9 9.65 -8.4 PSBMetDS BOM ... ... ...q 19.70 4.24 6.50 -12.4 PSCrudeLg OLO ... ... ...q 5.72 3.71 3 5.36 +5.3 PSCrudeSh SZO ... ... ...q 100.57 68.32 68.32 -10.9 PwshDB DBC ... ... ...q 17.29 13.69 1961 16.59 -.1 PwShCurH DBV ... ... ...q 25.50 21.17 1 23.54 -.7 PS Engy DBE ... ... ...q 15.50 10.78 40 14.52 -.1 PS PrcMet DBP ... ... ...q 40.26 35.71 6 38.77 +.7 PS Silver DBS ... ... ...q 28.85 23.50 0 25.32 -2.7 PS Agri DBA ... ... ...q 20.38 18.18 258 19.40 +3.4 PS Oil DBO ... ... ...q 11.21 7.40 250 10.63 +4.7 PS Gold DGL ... ... ...q 43.28 38.49 4 41.95 +1.4 PS BasMet DBB ... ... ...q 19.78 15.29 410 18.54 -4.5 PS USDBull UUP ... ... ...q 26.16 23.09 1280 23.47 -2.3 PS USDBear UDN ... ... ...q 23.27 20.63 35 22.95 +2.5 PShPuLgGr PXLG .42e .8 ...q 50.50 36.66 7 49.64 +9.3 PShPuLVal PXLV .76e 2.0 ...q 40.74 34.50 2 38.69 -.1 PSAerDef PPA .50e .9 ...q 58.97 42.71 101 57.10 +5.9 PwShBio PBE .57e 1.1 ...q 54.28 40.77 4 52.64 +11.6 PS BldCns PKB .07e .2 ...q 36.44 28.01 45 31.41 -9.4 PwSClnEn PBW .07e .3 ...q 26.35 3.80 11 25.39 +.1 PS EnEx PXE .50e 2.4 ...q 24.52 17.35 7 20.68 -9.7 PwSFoodBv PBJ .41e 1.2 ...q 34.97 30.89 14 32.82 -3.0 PwSLgCG PWB .21e .5 ...q 45.22 33.89 38 44.14 +6.4 PwSLgCV PWV .69e 1.8 ...q 40.51 34.46 71 38.00 -2.1 PwShLeis PEJ .15e .3 ...q 46.77 39.50 4 46.11 +4.3 PowShMkt PWC .97e 1.0 ...q 103.21 80.92 1 98.56 +3.4 PwShMda PBS .27e .9 ...q 31.86 26.19 37 31.63 +12.5 PwSMidGr PXMG .19e .4 ...q 47.84 33.31 12 47.27 +11.3 PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 3 30.75 -1.8 PwShNetw PXQ ... ... ...q 52.02 42.34 4 51.62 +11.6 PS OilSv PXJ .28e 3.1 ...q 11.87 7.99 5 8.91 -6.6 PwSPharm PJP 3.84e 4.1 ...q 71.42 57.88 27 66.07 +3.0 PS Retail PMR .34e .9 ...q 40.82 32.00 36.85 -.9 PwSSmGr PXSG .08e .2 ...q 34.90 26.50 3 34.52 +7.4 PwSSmVal PXSV .60e 2.0 ...q 32.10 27.39 3 29.93 -2.8 PwSSemi PSI .04e .1 ...q 58.15 39.70 37 56.51 +12.0 PwShSoft PSJ .10e .1 ...q 73.27 49.97 4 72.13 +13.6 PSS&PQlty SPHQ .38e 1.2 ...q 32.41 27.04 160 30.77 +1.1 PwSZMicro PZI .15e .8 ...q 19.90 17.23 0 19.42 +.4 PSWHPrgE PUW .17e .6 ...q 28.11 24.08 1 26.36 -2.5 PSPrivEq PSP .66e 5.2 ...q 13.52 11.57 82 12.71 +2.1 PSFinPf PGF 1.11 5.9 ...q 19.17 18.01 1432 18.71 -.8 PSCleantch PZD .44e 1.0 ...q 45.28 34.57 5 44.20 +4.6 PSR2KEqW EQWS .41e .9 ...q 45.14 37.74 1 43.46 +.1 PSRslMdC EQWM .49e 1.0 ...q 50.09 42.61 1 48.24 +1.1 PSRussl200 EQWL .80e 1.5 ...q 56.31 45.50 5 53.41 +.8 PS US1K PRF 1.91e 1.7 ...q 120.82 100.44 81 113.88 +.3 PS EmgInf PXR .50e 1.3 ...q 41.00 33.57 0 38.05 +2.6 PS US Ag n PBND ... ... ... 25.01 24.33 24.42 -2.4 PS Dv exNA PBDM ... ... ... 27.90 25.25 1 26.21 +.7 PS USA SC n PBSM ... ... ... 27.66 25.62 27.11 +2.0 PS USA Pt n PBUS ... ... ... 28.95 25.70 27.97 +4.7 PS SP500 n SPMV ... ... ... 28.51 25.24 27.62 +.3 PS Rs1000 n USEQ ... ... ... 29.01 24.69 16 27.80 +.7 PS SP SC n XSHQ ... ... ... 28.90 24.10 27.79 +2.9 PS SP Val n SPVM ... ... ... 30.41 24.80 29.26 +1.2 PS SP IntD IDHD ... ... ... 30.80 26.79 1 28.81 -.4 PS SC High XSHD ... ... ... 26.03 23.25 2 24.22 -3.7 PS TrCol n CLTL ... ... ... 106.03 105.27 0 105.57 +.3 PS LowVRot DWLV ... ... ... 33.00 26.37 0 32.35 +3.9 PSBldABd BAB 1.31 4.4 ...q 30.98 29.14 43 29.79 -2.9 PS LowVol XRLV .46 1.3 ...q 36.20 29.15 21 34.73 +2.3 PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.54 29 31.33 +.4 PS VarPfd VRP 1.20 4.8 ...q 26.49 25.10 398 25.25 -1.6 PS SCLowV XSLV .73e 1.6 ...q 48.33 41.54 96 45.70 -1.2 PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 223 45.16 -.5 PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.66 449 40.11 -5.5 PS EMLwV EELV .60e 2.3 ...q 27.59 22.71 19 26.38 +4.1 PS EMkMom EEMO ... ... ... 22.52 16.27 48 21.44 +4.5 PSS&PMom SPMO ... ... ...q 38.04 27.91 1 37.32 +8.4 PS IntLwV IDLV 1.11e 3.3 ...q 35.35 30.30 43 33.43 -.7 PSS&PVal SPVU ... ... ...q 37.53 27.57 0 35.58 +2.4 PSSPIntDv IDMO .59e 2.1 ...q 30.54 23.66 27.91 -.9 PSShTHYB PGHY 1.08 4.5 ...q 24.63 23.19 31 23.80 -.2 PS YuanDS DSUM .77 3.2 ...q 24.70 21.65 11 24.44 +5.7 PS FdIGBd PFIG .67 2.7 ...q 26.70 24.87 30 24.94 -2.5 PS SrLoan BKLN 1.01 4.7 ...q 23.33 22.96 4330 23.18 +.6 PS SP LwV SPLV .85 1.8 ...q 49.36 43.19 946 47.44 -.6 PS SP HiB SPHB .49e 1.1 ...q 46.04 35.68 92 44.61 +5.0 PS IntlBd PICB .57 2.0 ...q 28.77 24.67 37 27.84 +.9 PS CEFInc PCEF 1.91 8.2 ...q 24.24 22.35 69 23.30 -2.5 PSVrdoTF PVI ... ... ...q 26.18 24.80 0 24.90 PShCalMu PWZ .80 3.1 ... 26.50 25.19 49 25.68 -2.7 PShNYMu PZT .86 3.6 ... 24.80 23.73 6 23.98 -2.8 PShNatMu PZA .87 3.5 ... 25.90 24.80 273 25.14 -2.6 PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 420 18.58 -2.0 PwShPfd PGX .86 5.8 ...q 15.20 14.10 1125 14.69 -1.1 PShEMSov PCY 1.50 5.3 ... 30.23 28.04 969 28.23 -4.4 PShGClnEn PBD .17e 1.3 ...q 13.78 10.95 11 13.34 +1.5 PSEmgMkt PXH .49e 2.0 ...q 25.32 19.20 106 23.96 +7.3 PSDvMxUSs PDN .53e 1.5 ...q 36.59 28.68 15 34.79 +1.1 PSDvxUS PXF 1.11e 2.5 ...q 48.75 39.16 51 45.23 -.4 PShIntlDev IDHQ .33e 1.4 ...q 25.51 20.64 3 24.13 -.2 PSAsxJ PAF 1.91e 3.2 ...q 62.67 52.28 1 59.77 +1.4 PSIndia PIN .12e .5 ...q 27.95 22.19 77 25.78 -2.3 PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 88 21.58 +.6 Praxair PX 3.30f 2.1 36 166.95 115.67 1611 157.54 +1.8 PrecDrill PDS .28 ... ...dd 5.09 2.26 2058 2.89 -4.3 PfdAptCm APTS 1.00 6.8 ...dd 22.71 12.80 376 14.69 -27.5 Prestige rs PBH ... ... 3 298.15 32.46 444 36.44 -17.9 Pretium g PVG ... ... ... 12.44 6.17 2025 7.11 -37.7 Primerica PRI 1.00f 1.0 13 108.05 70.00 155 100.30 -1.2 PrinEdgAIn YLD .75e ... ...q 42.10 40.13 3 40.32 -2.3 PrinActGl GDVD ... ... ... 29.52 24.97 0 28.28 +1.0 Prin Cont n PVAL ... ... ... 26.97 25.45 25.79 +1.2 Prn MegC n USMC ... ... ... 28.10 24.79 1554 26.55 +1.1 PrinSpec n PREF ... ... ... 101.70 97.97 1 98.10 -2.2 PrincREstI PGZ 1.32m 7.9 ...q 19.52 16.21 26 16.79 -2.3 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.5 28 63.45 46.90 207 49.80 -12.9 ProLogis PLD 1.92f 3.0 27 67.53 49.44 1720 63.22 -2.0 ProPetr n PUMP ... ... ... 22.88 10.84 789 17.24 -14.5 ProShtDow DOG ... ... ...q 18.35 13.89 1286 14.79 -1.0 ProShtMC MYY ... ... ...q 12.91 10.71 10 10.99 -1.9 PrUltDow s DDM .79e .6 ...q 152.41 88.90 390 131.46 -.5 ProUltMC MVV .11e .1 ...q 136.15 95.63 11 126.02 +2.5 PrUltQQQ s QLD ... ... ...q 91.48 51.26 2166 87.83 +19.8 ProUltSP s SSO .40e .3 ...q 125.72 81.92 4284 114.86 +5.0 PrUShCnG SZK ... ... ...q 16.47 12.80 1 14.52 +6.7 ProShtHY SJB ... ... ...q 24.56 22.91 45 23.38 +1.1 ProUShBM SMN ... ... ...q 19.44 11.73 3 12.92 -2.2 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.45 109 75.06 -10.2 Pro7-10yrT UST .42e .8 ...q 60.83 53.04 5 54.23 -5.5 ProSShOG DDG ... ... ...q 27.58 21.35 24.16 +5.2 ProSShFn SEF ... ... ...q 13.95 10.90 56 11.26 -2.7 ProLCCre s CSM .67e 1.0 ...q 71.46 57.15 21 68.94 +3.3 ProUltTl s LTL ... ... ...q 59.70 36.83 38.30 -11.3 ProHdgRep HDG ... ... ...q 46.26 43.51 4 45.45 +.3 ProUltEM EET ... ... ...q 114.48 63.06 12 101.80 +8.3tProRaLS RALS .62e 1.7 ...q 39.25 36.51 12 36.50 -3.0 ProUSL7-10T PST ... ... ...q 23.38 20.50 53 22.85 +6.0 ProShtEafe EFZ ... ... ...q 29.95 23.78 1 25.34 -.5 ProShtEM EUM ... ... ...q 22.46 16.23 579 16.92 -5.7 ProUltEafe EFO ... ... ...q 150.78 98.13 132.58 ProUEurop UPV ... ... ...q 66.95 42.14 1 57.11 -2.6 ProShtBM SBM ... ... ...q 21.23 16.90 17.61 -.4 ProUltSEM EEV ... ... ...q 13.24 6.82 77 7.34 -12.3 ProUltRE s URE ... ... ...q 68.58 50.79 16 57.43 -12.9 ProUltFin s UYG .51e .4 ...q 143.58 92.02 78 132.21 +3.3 ProShtRE REK ... ... ...q 17.94 15.62 5 16.81 +6.3 ProShtChi50 YXI ... ... ...q 24.70 16.42 4 18.00 -6.4 ProUltSem s USD ... ... ...q 162.32 70.60 10 152.28 +24.3 ProUltUt s UPW ... ... ...q 54.09 37.86 3 42.16 -10.4 PrUltTech s ROM ... ... ...q 111.39 58.60 31 106.67 +21.5 ProUltJpn EZJ ... ... ...q 151.38 93.11 0 131.39 +.8 ProUltO&G DIG .46e 1.4 ...q 46.10 28.35 70 34.01 -14.1 ProUltInd s UXI ... ... ...q 83.64 50.60 0 76.77 +5.1 PrUltHCr s RXL .63e .7 ...q 107.49 68.71 3 93.77 +6.3 ProUCnsSv s UCC ... ... ...q 99.90 62.02 1 89.73 +10.2 PrUCnsGd s UGE ... ... ...q 52.04 41.90 35 45.39 -7.4 ProUBasM UYM .15e .2 ...q 82.75 52.33 3 72.29 -2.4 PrUlPR2K s URTY ... ... ...q 95.99 55.36 91 88.85 +7.9 PUltM400 s UMDD .03e ... ...q 134.39 79.82 4 117.98 +1.0 ProUltSC s SAA ... ... ...q 108.67 75.54 107.30 +6.6 ProUPD30 s UDOW ... ... ...q 116.82 52.15 1580 92.44 -2.0 ProUlR2K s UWM ... ... ...q 78.13 53.58 133 74.65 +5.7 ProSht20Tr TBF ... ... ...q 23.90 21.58 857 23.01 +5.2 PUltSP500 s UPRO .21e .1 ...q 172.45 91.15 2025 148.90 +6.2 ProUChin50 XPP ... ... ...q 113.86 54.04 8 90.90 +8.4 PrUSSilv s ZSL ... ... ...q 40.09 27.67 7 32.90 +4.8 PUVixST rs UVXY ... ... ...q 87.00 8.52 35436 15.45 +51.3 ProVixST rs VIXY ... ... ...q 61.26 21.24 1993 34.37 +48.5 PS ShCrd n OILD ... ... ... 34.74 7.89 792 9.49 -11.5 PS Crde n OILU ... ... ... 49.78 14.90 192 38.56 +3.6 PrUCrude rs UCO ... ... ...q 28.52 12.36 2887 24.25 +3.5 PrUltYen rs YCL ... ... ...q 65.10 56.16 2 64.02 +11.4 PrSUltNG rs BOIL ... ... ...q 13.42 5.04 844 5.64 -13.2 PVixMTFut VIXM ... ... ...q 34.48 19.88 8 25.10 +18.7 PrUltSilv AGQ ... ... ...q 42.81 28.47 25 31.96 -5.6 PrUltShN s KOLD ... ... ...q 52.12 25.64 44 42.07 +6.1 ProUShGld GLL ... ... ...q 80.66 63.12 5 66.93 -3.2 PrSUShAus CROC ... ... ...q 52.60 42.20 1 44.32 -3.1 PrUltShYen YCS ... ... ...q 76.95 65.55 26 66.82 -10.9 ProSUltGold UGL ... ... ...q 44.38 35.62 57 41.59 +2.3 ProShtVx s SVXY ... ... ...q 139.47 9.53 14568 12.62 -90.2 PrUShCrd s SCO ... ... ...q 52.16 20.02 1348 22.85 -7.0 ProShtEuro EUFX ... ... ...q 45.01 38.37 38.86 -2.8 ProUltEuro ULE ... ... ...q 18.97 14.00 2 18.38 +5.3 ProUShEuro EUO ... ... ...q 26.84 19.46 43 20.03 -5.5 ProctGam PG 2.76 3.5 21 94.67 77.90 8892 79.00 -14.0sProgsvCp PGR .69e 1.1 28 60.69 38.61 3319 61.40 +9.0 ProsHldg PRO ... ... ...dd 34.85 21.36 520 33.36 +26.1 ProShtQQQ PSQ ... ... ...q 43.17 31.45 1233 32.10 -9.8 ProShSP rs SH ... ... ...q 35.11 28.14 4072 29.19 -3.3 PrUShSP rs SDS ... ... ...q 55.76 35.66 6030 38.10 -7.2 PrUShDow DXD ... ... ...q 13.18 7.52 2765 8.45 -2.8 PUShtMdC MZZ ... ... ...q 24.95 16.91 4 17.82 -5.0 PUShtQQQ QID ... ... ...q 19.93 10.37 5340 10.81 -19.3 PrShRs2K rs SRTY ... ... ...q 53.43 27.07 577 28.42 -12.2 PrUShD3 rs SDOW ... ... ...q 36.56 15.67 5659 18.45 -5.4 PUltShtF rs FINZ ... ... ...q 16.27 6.47 2 7.06 -12.9 PrSUlhGM rs GDXS ... ... ...q 18.91 12.07 3 15.46 +10.5 ProUShL20 TBT ... ... ...q 40.67 32.99 3607 37.32 +10.5 PrShR2K rs RWM ... ... ...q 49.46 40.09 356 40.71 -3.7 PrUShHC rs RXD ... ... ...q 39.81 24.68 1 27.46 -8.7 PrUShCnS rs SCC ... ... ...q 32.29 20.44 22.07 -8.8 PrUShRE rs SRS ... ... ...q 37.33 28.35 25 32.73 +12.0 PUShtR2K TWM ... ... ...q 24.13 15.59 1808 16.11 -7.7 PrUShtSC SDD ... ... ...q 22.04 14.22 1 14.36 -8.0 PUShChi50 FXP ... ... ...q 28.68 12.37 53 14.60 -14.6 PS DecRt n EMTY ... ... ... 38.59 31.27 2 35.16 +5.0 PUShtIndl SIJ ... ... ...q 25.36 14.55 5 16.05 -4.7 PS OnlSt n CLIX ... ... ... 50.04 37.63 25 49.19 +25.2 PrShtSmC SBB ... ... ...q 40.10 32.70 1 33.04 -3.7 PUPShtMC SMDD ... ... ...q 15.95 8.80 3 9.50 -5.3 PrSh K1 n OILK ... ... ... 23.87 16.51 2 21.86 +1.0 PUShtEur EPV ... ... ...q 44.79 26.83 8 30.62 -1.2 PUShtSPX SPXU ... ... ...q 18.07 9.19 10693 10.07 -11.4 PrUOGEx rs UOP ... ... ...q 28.66 16.57 18.82 PUShtJpn EWV ... ... ...q 38.42 22.75 2 25.28 -4.4 ProSPDvA NOBL 1.00e 1.6 ...q 67.98 55.69 160 64.07 PUltShEafe EFU ... ... ...q 31.74 19.90 2 22.54 -1.1 PrUGMin rs GDXX ... ... ...q 50.96 33.56 1 36.07 -14.3 PrUltBra rs UBR ... ... ...q 107.88 48.32 6 97.63 +25.0 PrSht20yTr TTT ... ... ...q 31.13 25.95 177 28.15 +5.8 ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 1 41.31 -3.7 PUltShOG DUG ... ... ...q 53.46 31.48 67 41.24 +11.4 PS MngdF FUT ... ... ... 41.47 39.28 0 39.53 -1.8 PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 0 36.84 +2.8 ProEurDiv EUDV .15p ... ...q 44.13 36.59 1 41.15 -1.5 PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 7 67.23 ProSPxTch SPXT .23p ... ...q 55.03 46.41 52.40 +.2 ProSPxHC SPXV .24p ... ...q 59.27 48.77 58.46 +7.4 ProMerger MRGR .12e .3 ...q 36.45 35.07 35.42 -2.3 ProSPxFin SPXN .23p ... ...q 56.41 47.89 56.41 +3.9 ProSPxEgy SPXE .22p ... ...q 59.30 44.29 0 57.84 +2.4 PrUltPFn FINU .29e .3 ...q 134.30 59.70 28 112.60 +6.8 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.13 52 76.60 -.6 ProSht7-10y TBX ... ... ...q 29.70 27.55 31 29.14 +2.9 ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 11.62 16.08 PrUShBrz s BZQ ... ... ...q 16.63 6.41 113 6.85 -25.2 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 29 53.87 -1.2 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 42 54.26 -1.7 PSSTEm bt EMSH 4.88e 6.4 ... 79.67 75.35 75.69 -1.6 ProUltHY UJB 1.72e 2.7 ...q 68.07 60.08 64.06 -2.2 PrUShtUtl SDP ... ... ...q 31.15 22.19 4 27.66 +9.6 PrUltShtTc REW ... ... ...q 26.08 12.66 2 13.14 -20.2 PrUShtFn SKF ... ... ...q 30.27 18.61 13 19.64 -6.0 Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 20.00 7.35 5 7.79 -25.0 ProMornAlt ALTS .38e 1.0 ...q 39.39 37.02 3 37.48 -1.4 Pro30BEI RINF .58e 2.1 ...q 29.66 26.66 4 28.29 +2.0 ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 49.97 1 61.21 +4.4 ProCdNASh WYDE ... ... ...q 33.97 32.10 33.09 +2.1 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 4 25.55 -1.4 ProspBcsh PB 1.44 1.9 19 79.20 55.84 445 76.42 +9.1 Protalix PLX ... ... ...dd 1.40 .48 3037 .58 -12.3 ProtLf n PLpE 1.50 ... ... sProtoLabs PRLB ... ... 72 122.30 48.00 159 123.25 +19.7 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.1 18 28.76 23.19 123 26.07 -3.3 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.3 11 127.14 97.88 1811 108.05 -6.0 Prudentl18 PFK .65 2.6 ... 26.45 25.00 1 25.02 -.3 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 25 25.33 +.3 PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.80 28 25.25 -.2 PruSDHiY GHY 1.32 9.4 ...q 15.31 13.90 103 14.03 -2.6 PruUK pf PUKp 1.69 6.4 ... 27.17 25.79 9 26.56 +1.4 PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 8 26.08 Prud UK PUK 1.49e 2.8 ... 55.36 41.12 505 53.99 +6.3 PruShHiY ISD 1.32 9.2 ...q 15.73 14.22 69 14.35 -2.8 PSEG PEG 1.80f 3.7 17 53.28 41.67 3724 48.45 -5.9 PubStrg PSA 6.80 3.5 21 232.21 180.48 1904 194.61 -6.9 PubSt pfU PSApU 1.41 5.6 ... 25.57 24.59 9 25.16 +.1 PubSt pfV PSApV 1.34 5.3 ... 25.67 23.63 27 25.08 -.5 PubSt pfW PSApW 1.30 5.4 ... 25.67 22.92 46 24.11 -3.5 PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 4 24.51 -1.9 PubSt pfY PSApY 1.59 6.0 ... 27.83 25.76 7 26.68 +.3 PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 7 25.97 -1.8 PubSt pfG PSApG ... ... ... 25.63 22.49 130 24.08 -3.5 PubSt pfF PSApF 1.29 5.3 ... 25.69 22.99 30 24.20 -3.3 PubSt pfE PSApE 1.23 5.2 ... 25.48 22.00 62 23.79 -4.4 PubSt pfD PSApD 1.24 5.2 ... 25.41 22.20 16 24.00 -4.1 PubSt pfC PSApC ... ... ... 26.45 23.05 18 24.77 -2.7 PubSt pfB PSApB ... ... ... 26.69 23.90 13 25.24 -1.8 PubSt pfA PSApA 1.47 5.6 ... 27.79 25.32 16 26.42 -.4 PulteGrp PHM .36 1.2 18 35.21 21.41 7382 29.55 -11.1 PureStrg n PSTG ... ... ...dd 22.60 9.61 4633 21.13 +33.2 PutHiInSec PCF .37 4.0 ...q 9.31 8.46 21 9.22 +2.2 PMMI PMM .44 6.2 ...q 7.72 6.89 95 7.04 -5.0 PMIIT PIM .31 6.5 ...q 4.89 4.61 36 4.80 +.6 PMOT PMO .71 6.1 ...q 12.85 11.57 111 11.65 -5.7 PPrIT PPT .31 5.9 ...q 5.68 5.05 237 5.31 -.4 PzenaInv PZN .41e 3.6 30 13.15 8.25 31 11.34 +6.3 Q2 Hldgs QTWO ... ... ...dd 48.40 31.95 250 47.15 +28.0 QEP Res QEP .08 .9 27 13.15 7.02 9656 9.40 -1.8 QIAGEN QGEN ... ... 35 36.34 27.74 815 33.65 +8.8 QTS RltTr QTS 1.64f 4.5 33 61.55 31.58 1071 36.55 -32.5 QuadGrph QUAD 1.20 4.5 13 31.29 18.16 479 26.52 +17.3 QuakerCh KWR 1.42 .9 31 165.93 126.18 59 156.58 +3.8 QuaCare QCP ... ... ... 19.99 12.25 1360 19.47 +41.0 QuanexBld NX .16 .9 24 24.60 16.50 611 18.15 -22.4 QuantaSvc PWR ... ... 24 40.11 30.23 1436 35.07 -10.3 QntmDSS rs QTM ... ... 52 9.20 3.42 146 4.15 -26.3 Qu Insp100 n BIBL ... ... ... 29.74 25.14 18 27.17 +4.1 QnForSm n FFSG ... ... ... 27.15 24.51 5 26.15 +1.4 QnForTcG n FFTG ... ... ... 26.55 24.19 4 25.50 -.3 Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 70 28.88 +5.6 InspCpBd n IBD ... ... ... 27.94 24.48 4 24.59 -2.5 QuaInsp n ISMD ... ... ... 27.86 23.78 8 27.04 +2.2 QuaInsLg n BLES ... ... ... 30.44 25.20 9 28.80 +1.3 FormInco n FFTI ... ... ... 27.57 24.20 21 24.33 -2.5 FrmHdGr n FFHG ... ... ... 29.49 24.03 4 28.40 +3.1 QuanReal n QXRR ... ... ... 26.19 23.44 0 24.63 -2.6 QuanDyn n XUSA ... ... ... 28.95 24.53 28.39 +1.6 QuanMulT n QXTR ... ... ... 26.83 24.54 13 25.54 -1.8 QuanMulIn n QXMI ... ... ... 26.53 24.73 0 25.58 -.4 QuanGrw n QXGG ... ... ... 29.10 24.60 1 28.08 +1.0 Qudian n QD ... ... ... 34.91 11.33 3987 14.20 +13.2 QstDiag DGX 1.80 1.7 22 112.97 90.10 873 104.96 +6.6 QuintEn n QES ... ... ... 10.00 8.54 82 9.48 +5.3 QuormHl n QHC ... ... ... 7.96 2.54 104 6.14 -1.6 QuotientTc QUOT ... ... ...dd 17.85 9.10 538 14.55 +23.8 Qwest 54 CTV 1.72 7.4 ... 26.40 20.64 51 23.13 -1.7 Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.20 21 25.05 -.5 Qwest 4-52 CTX 1.75 7.4 ... 25.95 21.27 137 23.68 -.3 Qwest 7-52 CTU 1.75 7.3 ... 25.79 21.36 45 23.89 +.6 Qwest53 CTY 1.53 7.3 ... 25.57 18.66 36 21.09 -4.1 Qwest 25 CTZ 1.66 7.4 ... 25.96 20.17 24 22.39 -1.1 Qwest 56 CTAA ... ... ... 27.77 21.51 16 23.46 -5.1 Qwest57 n CTDD ... ... ... 25.97 20.51 51 22.60 -1.2 Qwest56 n CTBB ... ... ... 25.60 19.86 103 21.92 -2.7R -RAIT pfA RASpA 1.94 16.2 ... 22.00 5.90 27 12.00 -1.2 RAIT pfB RASpB 2.09 17.2 ... 23.77 6.21 16 12.15 -3.5 RAIT pfC RASpC 2.22 18.5 ... 25.39 6.35 13 12.03 -9.1 RAIT Fin RAS .20m 46.0 ...dd 3.22 .17 18474 .44 +16.0 RAIT Fn 24 RFT 1.91 9.8 ... 24.67 15.99 12 19.51 +2.2 RAITFn 19 RFTA 1.78 7.9 ... 25.49 16.60 6 22.44 -.3 RELX NV s RENX .45e 2.2 ... 23.30 17.92 110 20.81 -9.8 RELX plc s RELX .54e 2.6 ... 24.03 19.16 240 21.01 -11.4 RH RH ... ... 34 109.53 34.61 837 77.54 -10.1 RLI Corp RLI .84 1.3 28 65.68 50.34 106 63.57 +4.8 RLJ LodgT RLJ 1.32 6.5 11 23.98 19.07 1525 20.44 -7.0 RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.30 20 25.95 -3.9 RPC RES .40f 2.0 26 27.07 16.63 1061 19.85 -22.2 RPM RPM 1.28 2.5 19 56.69 46.80 607 50.72 -3.2 RSP Perm RSPP ... ... ...cc 43.35 28.76 2369 40.26 -1.0 RYB Edu n RYB ... ... ... 31.80 15.50 360 20.43 +21.0 RadianGrp RDN .01 .1 11 23.49 15.58 4770 18.91 -8.2 RadiantLog RLGT ... ... ...cc 6.65 3.51 122 4.04 -12.2 RadLog pfA RLGTpA 2.44 9.4 ... 27.50 25.36 1 25.84 -.2 RafaelHl n RFL ... ... ... RLauren RL 2.00 1.9 18 119.33 66.06 429 107.78 +3.9 RamcoG RPT .88 7.3 9 15.00 11.36 420 12.04 -18.3 RamcG pfD RPTpD 3.63 7.1 ... 58.62 48.92 11 51.19 -11.2 RangeRs RRC .08 .5 16 30.30 11.93 8092 15.04 -11.8 RngrEnS n RNGR ... ... ... 15.70 8.08 19 8.20 -11.2 RJamesFn RJF .88f .9 20 99.26 71.35 993 95.82 +7.6 RayAdvM RYAM .28 1.4 36 21.45 11.88 1251 19.59 -4.2 RayAdv pfA RYAMpA 2.00 1.4 ... 147.60 95.43 140.70 -2.3 Rayonier RYN 1.00 2.8 38 35.94 26.84 663 35.29 +11.6 Raytheon RTN 3.19 1.5 30 222.82 148.65 2294 208.31 +11.4 RealityETF DIVY .46p ... ...q 28.89 25.25 6 27.31 +4.8 RltDvcDiv LEAD ... ... ...q 34.32 27.00 17 33.16 +3.8 RealDivc n DFND ... ... ...q 28.60 23.96 1 27.94 +2.5 RealDivG n GARD ... ... ...q 26.84 21.37 0 26.24 +5.0 Realogy RLGY .27p 1.0 14 35.18 23.86 1665 26.50 RltyInco O 2.53 4.9 29 62.31 47.25 1707 51.39 -9.9 ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 160 28.57 -7.7 ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 61 157.22 81.06 1062 155.04 +29.1 RedLionH RLH ... ... ...dd 11.70 6.15 55 9.90 +.5 RedwdTr RWT 1.12 7.2 11 17.45 14.29 667 15.49 +4.5 Reeds REED ... ... ... 4.75 1.30 31 1.60 +3.2 RegalBel RBC 1.04 1.4 15 87.50 67.84 284 74.45 -2.8 RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1 RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 1173 58.82 -15.0 RgcyC pfG REGpG 1.50 6.0 ... 26.05 25.05 25.20 RegHlthPr RHE ... ... 4 1.45 .16 314 .26 +52.9 RegHlt pfA RHEpA 2.72 38.6 ... 23.49 5.72 1 7.05 -11.9 RegnlMgt RM ... ... 13 35.34 18.31 52 30.93 +17.6 RegionsFn RF .36 1.9 20 20.21 13.00 10892 19.40 +12.3 Regions pfA RFpA 1.59 6.2 ... 26.25 25.23 44 25.54 +.8 Regns pfB RFpB 1.59 5.7 ... 29.82 26.40 20 27.73 -2.5 Regis Cp RGS ... ... ...cc 17.13 9.02 186 16.01 +4.2 ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 261 158.24 +1.5 ReinsGp42 RZA 1.55 5.6 ... 30.06 26.82 17 27.81 +1.1 ReinsG56 n RZB 1.44 5.4 ... 29.86 26.36 25 26.48 -5.4 RelStlAl RS 2.00f 2.2 20 95.97 68.46 579 91.16 +6.3 RELM RWC .08 2.1 19 5.50 3.40 7 3.75 +5.6 RemaxHld RMAX .72 1.2 68 67.50 43.85 110 60.15 +24.0 RenaisIPO IPO .02e .1 ...q 30.61 22.21 3 29.86 +5.9 RenIntIPO IPOS .24e .9 ...q 27.06 19.61 25.58 +4.9 RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 279 136.02 +8.3 RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 7 24.79 -1.4 RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 3 25.40 -.4 ReneSola rs SOL ... ... ... 3.79 2.12 30 2.58 -3.0 RennFund RCG ... ... ...q 2.20 1.11 1 1.38 -8.2 Renren rs RENN ... ... ...dd 18.70 6.01 96 9.15 -11.9 RepubSvc RSG 1.38 2.0 31 69.40 60.26 1966 68.45 +1.2 ResMed RMD 1.40 1.4 48 104.78 67.04 361 98.59 +16.4 ResolEn rs REN ... ... ... 45.70 23.64 694 37.63 +19.6 ResoluteF RFP ... ... ...dd 12.15 4.10 606 8.30 -24.9 ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.27 24.60 -1.6 ResCap pfC RSOpC 2.16 8.4 ... 26.00 24.00 5 25.70 +.7 ResCap rs RSO .20 2.1 ...dd 11.38 8.51 674 9.52 +1.6 RestBrnds QSR .84f 1.4 21 68.89 53.54 1503 58.10 -5.5 RetailProp RPAI .66 5.6 11 14.70 10.94 1132 11.83 -12.0 RetractTc RVP ... ... ...dd 1.48 .54 128 .97 +42.5 RevGp n REVG .20 .9 ... 33.15 21.88 1658 22.26 -31.6 Revlon REV ... ... ...dd 30.50 15.60 49 21.60 -.9 RexAmRes REX ... ... 19 107.87 72.71 30 85.15 +2.9 RexahnPh rs RNN ... ... ...dd 7.10 1.51 161 1.64 -18.8 RexfordIR REXR .58 2.0 48 31.71 21.61 566 28.41 -2.6 RexfdIn pfA REXRpA ... ... ... 26.41 22.53 4 24.60 -4.3 RexfInR pfB REXRpB 1.47 6.0 ... 24.85 22.33 6 24.58 -.9 Rexnord RXN ... ... 23 31.44 21.85 572 29.68 +14.1 Rexnrd pfA RXNpA ... ... ... 66.40 52.44 21 64.72 +10.6 RiceMidstr RMP 1.13f 5.7 14 26.18 16.87 535 19.68 -8.3sRingCentrl RNG ... ... ...dd 67.70 26.15 676 68.05 +40.6 RingEngy REI ... ... ...dd 16.09 9.22 514 14.10 +1.4 RioTinto RIO 2.27e 4.3 ... 59.25 37.66 2944 52.20 -1.4 RitchieBr RBA .68 2.1 37 35.17 24.08 349 32.83 +9.7 RiteAid RAD ... ... ... 4.87 1.38 27744 1.63 -17.3 RivrnOpp n RIV 1.68 7.9 ... 21.57 19.10 42 21.16 +5.7tRiv/Doubl n OPP ... ... ... 19.76 17.75 78 17.79 -3.2 RoadrnTrn RRTS ... ... 6 9.75 3.52 149 3.89 -49.5 RobtHalf RHI .96 1.6 22 60.59 42.92 1015 58.45 +5.2 RockwlAut ROK 3.34 1.8 27 210.72 148.31 674 183.41 -6.6 RockColl COL 1.32 1.0 21 139.63 95.62 583 135.74 +.1 RogCm gs RCI 1.57 ... 14 54.95 41.73 153 45.21 -11.2 Rogers ROG ... ... 38 184.00 80.35 113 137.30 -15.2 Rollins s ROL .56f 1.1 64 53.00 35.51 465 51.71 +11.1 Roper ROP 1.65 .6 31 290.42 203.50 321 279.85 +8.1 RosettaStn RST ... ... ...dd 14.81 8.71 266 13.16 +5.5 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 3.3 21 17.33 9.02 3797 12.11 -22.7 RBCda pfT RYpT 1.69 ... ... 31.75 28.04 30.07 +.4 RoyalBk g RY 3.76f ... ... 87.10 66.66 758 78.41 -4.0 RBScotlnd RBS ... ... ... 8.74 5.66 1951 7.39 -3.3 RBSct prF RBSpF 1.91 7.4 ... 27.08 25.54 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.50 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.74 25.00 25.25 sRBSct prS RBSpS 1.65 6.4 ... 26.18 25.27 31 25.60 +.6 RylCarb RCL 2.40 1.9 17 135.65 93.86 1255 125.63 +5.3 RoyDShllB RDS/B 3.76 6.0 96 74.60 53.10 3332 63.07 -7.6 RoyDShllA RDS/A 3.76 6.0 94 72.43 51.08 4526 62.20 -6.8 RoyceGVal RGT .10e ... ... 11.73 8.61 18 11.32 +4.7 RoyceMC RMT .63e 6.6 ...q 9.93 8.00 78 9.60 +1.7 Royce RVT 1.20e 7.5 ...q 17.18 13.59 197 15.93 -1.5 RubiconPrj RUBI ... ... ...dd 6.28 1.48 986 1.72 -8.0 Rudolph RTEC ... ... 24 30.85 21.00 174 29.50 +23.4 Ryder R 2.08f 2.8 18 90.26 62.52 467 74.96 -10.9 RyersonH RYI ... ... 33 14.65 7.65 383 9.15 -12.0 RymanHP RHP 3.40f 4.4 16 78.91 57.78 425 76.41 +10.7S -S&P Glbl SPGI 2.00f 1.0 32 197.76 127.28 956 192.38 +13.6 SAP SE SAP 1.31e 1.2 ... 116.90 96.04 493 108.08 -3.8 SCANA SCG 2.45 6.2 10 71.28 34.76 839 39.42 -.9 SCE TrV n SCEpK ... ... ... 29.56 24.70 34 25.71 -2.7 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.6 ... 25.89 21.93 103 22.88 -5.3 SCE Tr pfH SCEpH 1.44 5.5 ... 29.43 25.05 9 26.28 -2.8 SCETr pfJ SCEpJ 1.34 5.3 ... 29.43 23.96 35 25.32 -1.9 SCE Tr pfL SCEpL 1.25 5.4 ... 25.77 21.75 42 22.99 -4.3 SJW SJW 1.12a 2.1 19 69.29 45.39 64 54.38 -14.8 SK Tlcm SKM ... ... ... 28.97 23.01 576 24.17 -13.4 SLGreen SLG 3.25f 3.3 41 109.95 89.46 784 98.71 -2.2 SL Grn pfI SLGpI 1.63 6.3 ... 26.50 24.94 9 25.83 +3.0 SM Energy SM .10 .6 ...dd 28.20 12.29 3079 17.90 -18.9 Spd LgGl n GLDW ... ... ... 128.81 114.86 119.60 -1.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Thursday, March 15, 2018

PAGE 52

SpdrDJIA DIA 3.98e 1.6 ...q 265.93 203.64 6209 247.88 +.2 SpdrGold GLD ... ... ...q 129.52 114.80 3739 125.70 +1.7 SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 31.49 11 35.13 -2.2 SpdrNoANR NANR ... ... ...q 37.79 30.22 17 33.73 -4.9 Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.8 ...q 96.40 79.28 3 91.88 +2.3 SpdrEuro50 FEZ 1.18e 2.9 ...q 44.23 35.38 3140 40.87 +.4 Spd MsciCh XINA ... ... ... 26.62 20.26 24.88 +4.0 S&PEAsia GMF 1.81e 1.7 ...q 116.07 85.01 44 109.39 +4.6 Spdr UKS QGBR 1.33e 2.5 ...q 56.39 48.75 2 53.02 -1.5 Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 54.99 1 64.76 -1.1 SpdrJpnS QJPN .85e 1.1 ...q 83.54 68.31 2 79.71 +1.4 SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 53.00 0 58.23 -4.8 Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 50.97 2 65.48 +2.3 S&PChina GXC 1.31e 1.1 ...q 123.91 81.45 37 115.63 +7.9 SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 67.09 0 76.56 +1.5 SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 55.13 195 66.66 +3.4 SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 57.26 69 65.39 +.6 SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.00 16 69.57 -1.8 SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 68.32 6 80.08 +1.5 SpdEMkt s SPEM ... ... ...q 42.47 31.70 548 40.35 +5.8 SpdrEMDv EDIV 1.68e 4.7 ...q 36.64 28.79 32 35.54 +8.2 SpdrGlbNR GNR .93e 1.9 ...q 52.79 40.56 56 48.98 -.2 Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.4 ...q 49.41 43.96 165 46.37 -5.1 SpdrEMSmC EWX 1.00e 1.9 ...q 55.81 44.99 30 52.97 +1.9 SpdrIntDiv DWX 2.22e 5.5 ...q 42.92 37.62 59 40.68 -1.3 Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 33.61 170 39.47 +1.2 SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.60 8 50.04 -3.4 SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.01 261 40.02 -1.2 SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 31.13 41 36.00 +1.5 SpdrWldxUS SPDW .79e 2.5 ...q 33.84 27.37 243 31.82 +.4 SP Mid MDY 2.94e .8 ...q 363.70 303.85 1336 351.50 +1.8 S&P500ETF SPY 4.13e 1.5 ...q 286.63 231.61 104208 275.30 +3.2 SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 5 26.06 -1.4 SpdrIncAll INKM 1.08e 3.2 ...q 34.66 31.37 1 33.26 -1.1 SpdrGblAll GAL 1.04e 2.5 ...q 40.37 34.24 6 38.85 +1.5 SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 403 47.35 +.4 SpdrUShBd ULST .16 .4 ...q 41.27 40.17 2 40.22 +.1 SpdrCreEq SYE 1.63e 1.3 ...q 80.09 65.40 3 75.96 +1.8 SpdrDblTac TOTL 1.17e ... ...q 49.66 47.60 378 47.77 -1.8 SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 2 67.15 +1.4 SpdrGroEq SYG 1.85e .8 ...q 86.17 67.08 1 82.81 +4.2 SpdrBiot s XBI .44e .5 ...q 97.98 66.00 3005 95.52 +12.5 Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 405 93.49 -1.0 SpdrGbDow DGT 1.52e 1.8 ...q 91.75 73.19 4 86.49 +1.2 SpdrHome XHB .15e .4 ...q 47.20 36.24 2483 41.68 -5.8 SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 2306 50.44 +6.5 SpdrS&PCM KCE .91e 1.5 ...q 62.51 45.17 10 61.07 +5.4 SpdrS&PIn s KIE ... ... ...q 32.34 27.81 188 31.50 +2.6 Spd LgCap s SPLG ... ... ...q 33.54 27.20 210 32.25 +3.0 SpdrLCpG s SPYG ... ... ...q 35.96 27.91 362 35.31 +7.0 SpdrLCapV s SPYV ... ... ...q 32.54 27.55 994 30.38 -1.0 Spd MidC s SPMD ... ... ...q 35.09 29.46 215 34.12 +2.3 SpdrMCpG MDYG 2.19e .8 ...q 166.10 135.75 28 161.76 +4.0 SpdrMCpV MDYV 3.45e 3.4 ...q 106.67 92.30 26 102.20 -.6 SpdrNY Tch XNTK .41e .4 ...q 97.64 67.08 48 95.82 +14.3 SpdrSemi s XSD .16e .2 ...q 76.57 57.66 295 74.45 +6.6 SpdrSCapG SLYG 8.53e .9 ...q 242.50 205.24 15 239.99 +5.5 SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 49 127.22 +1.2 SpdrRs3K s THRK ... ... ...q 35.46 28.86 917 34.18 +2.9 SpdrWilRE RWR 2.90e 3.4 ...q 95.73 81.59 194 86.38 -7.8 SpdrShTTr SPTS .27 .9 ...q 31.78 29.58 45 29.64 -.8 SpFcStIn n XITK ... ... ... 93.60 62.14 3 92.18 +18.0 SPDR SrTr XTH ... ... ... 82.74 67.51 80.21 +10.5 SPDR Intrnt XWEB ... ... ... 75.39 59.03 71.47 +5.0 Spdr1500VT VLU 4.85e 1.7 ...q 108.76 89.64 1 103.00 +1.0 SpdrScored CBND .99 3.1 ...q 32.94 31.31 0 31.45 -2.5 SpdrIntCBd IBND .14e .4 ...q 36.87 30.95 77 36.19 +2.4 SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 852 30.74 +.2 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 19 55.26 -.7 SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 28 43.46 -1.3 SpdrBarITB BWZ .01e ... ...q 33.49 29.85 23 33.19 +3.3 SpdrBarcCv CWB 3.55e 4.2 ...q 53.80 47.14 2302 53.21 +5.2 SpdrLTBd s SPLB ... ... ...q 28.77 26.33 46 27.00 -5.6tSpdrITBd SPIB .92 2.7 ...q 34.72 33.42 627 33.46 -2.2 SpdrBarMBB MBG .83 3.2 ...q 26.55 25.34 12 25.57 -1.7 SpdrEMBd EBND ... ... ...q 30.91 28.02 110 30.19 +1.7 SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 1540 27.38 -.7 SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 10824 35.90 -2.2tSpdShTBd SPSB .40e 1.2 ...q 30.74 30.16 726 30.20 -.7 SP IntTip WIP .41e .2 ...q 60.27 54.16 274 58.60 +1.9 SPLIntTB s BWX ... ... ...q 29.48 26.39 621 29.37 +3.3 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 82 64.77 -.6 SpdrTelcm XTL .68e .9 ...q 74.86 65.10 13 73.62 +7.8 SpdrHCSv s XHS .61e .1 ...q 68.43 55.79 1 65.28 +6.0 SpdrHCEq s XHE 3.22e .1 ...q 72.00 54.56 13 71.05 +10.3 SpdrSf&Sv s XSW .19e .2 ...q 79.68 57.41 12 78.86 +13.6 SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.55 3 25.69 -3.3 SpdrAerDf s XAR 1.70e 1.1 ...q 90.17 64.88 108 87.81 +5.1 SpdAgBd n SPAB ... ... ... 28.84 27.93 316 28.03 -2.5 SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 28 55.42 -1.5 SprBl 1-3b rs BIL ... ... ...q 91.52 91.37 245 91.47 +.1 SpdLgTr s SPTL ... ... ...q 37.32 33.62 91 34.63 -5.4 SpdrLehIntTr ITE .74 1.3 ...q 60.70 58.37 33 58.68 -1.2 SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 6708 63.53 +8.0 Spdr1500MT MMTM 1.61e 1.3 ...q 123.70 96.64 1 120.74 +5.2 SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 4364 44.93 -.6 SpdNuBMu s TFI ... ... ...q 49.42 47.48 587 47.82 -2.3 SpdrPhm s XPH 3.00e .8 ...q 47.11 39.78 23 43.65 +.3 SpdrOGEx XOP .73e 2.1 ...q 40.20 28.96 11281 34.53 -7.1 SpNuBST rs SHM ... ... ...q 48.95 47.77 289 47.88 -.1 SpdrGendr SHE ... ... ... 75.63 64.41 3 72.32 +2.1 SpdrOGEq XES .49e 3.2 ...q 20.61 12.90 893 15.37 -10.3 SpdR1KLVF ONEV ... ... ... 76.79 68.18 1 73.08 +.7 SpdrMetM XME .24e .7 ...q 39.62 27.86 3956 36.36 SpdrR1KMo ONEO ... ... ... 77.42 66.79 13 74.46 +2.4 SpdrR1KYF ONEY ... ... ... 75.25 65.47 1 69.60 -.7 SpdSPXHiD SPYD ... ... ...q 38.74 34.26 204 36.50 -2.5 SpdrFosFFr SPYX ... ... ...q 69.64 56.15 4 67.11 +3.6 SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 83.73 1 91.96 +1.5 SpdrUsaSt QUS .54e ... ...q 82.07 67.52 42 78.95 +2.2 Spd SP600 SLY 3.97e 1.0 ... 139.70 116.71 37 137.56 +3.4 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 4 64.15 +2.9 SpdrSCap n SPSM ... ... ... 31.73 28.11 114 30.96 -1.7 Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 31 19.13 -.8 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 11 90.52 -.9 SPX Cp SPXC ... ... 13 33.93 21.97 200 31.50 +.4 SPX Flow n FLOW ... ... ...cc 54.80 31.10 365 53.52 +12.6 SRC Eng SRCI ... ... 14 10.44 6.19 3337 9.32 +9.3 STMicro STM .40 1.7 26 25.30 14.07 2391 24.07 +10.2 SABESP SBS .39e 3.3 ... 11.96 8.15 1176 11.67 +11.7 SabnR SBR 2.29m 5.5 20 50.00 33.50 21 41.55 -6.8 SachemC n SACH .42 12.5 ... 5.35 3.30 89 3.36 -14.7 SafeBulk SB .04 1.1 ... 4.00 1.60 1593 3.68 +13.9 SafeBlk pfB SBpB 2.00 7.8 ... 27.42 25.00 25.50 +1.2 SafeBlk pfC SBpC 2.00 8.7 ... 24.26 17.26 0 23.07 -3.5 SafeB pfD SBpD 2.00 8.6 ... 24.20 16.89 6 23.20 -1.4 SafegdSci SFE ... ... ...dd 14.40 10.65 118 12.70 +13.4 SafeInco n SAFE ... ... ... 20.00 15.79 115 17.31 -1.6 SagaComm SGA 1.20 3.1 4 52.05 36.10 4 39.00 -3.6 SailptTch n SAIL ... ... ... 23.93 12.82 545 21.94 +51.3sStJoe JOE ... ... 59 19.90 16.45 282 19.60 +8.6sSalesforce CRM ... ... ...cc 128.20 80.50 5400 127.99 +25.2 SalMidMLP SMM 1.30 13.5 ...q 13.73 9.18 81 9.64 -12.5 SallyBty SBH ... ... 11 21.36 14.05 1213 17.07 -9.0 SJuanB SJT .73e 8.2 19 10.54 6.04 112 8.90 +8.0 SanchezEn SN ... ... ...dd 10.21 2.90 3301 3.05 -42.6 SanchzM rs SNMP 1.80 14.6 ...dd 15.75 9.35 101 12.35 +11.3 SandRidge SD ... ... ... 21.90 13.94 216 14.45 -31.4 SandRMiss SDT .22e 28.0 1 1.69 .73 32 .80 -3.1 SandRMs2 SDR .23e 25.3 1 1.59 .74 128 .92 +8.2 SandRdgP PER .50e 24.6 4 3.30 1.95 78 2.04 -.3 SandstG g SAND ... ... ... 5.64 3.18 908 4.52 -9.4 Sano SNY 1.58e 3.9 ... 50.65 38.14 948 40.45 -5.9 SantCUSA SC .23e ... 6 19.02 11.12 1378 16.96 -8.9 SantFn pfA SANpA 1.70 6.5 ... 26.69 25.38 26.31 +1.9 SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 24.22 +.5 SantFn pfC SANpC 1.63 6.3 ... 28.30 25.45 25.80 -.4 SantFn pfI SANpI 1.60 6.4 ... 26.45 25.25 25.15 -2.2 Santand pfC SOVpC 1.83 7.0 ... 26.89 25.10 0 26.00 +1.2 SaratogaI SAR 2.00f 9.5 7 22.99 19.62 11 21.03 -6.0 SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 2 25.59 -.8 Sasol SSL 1.41e 4.1 ... 38.75 26.92 281 34.22 SaulCntr BFS 2.08f 4.1 17 65.43 48.11 35 50.56 -18.1 SaulCtr pfC BFSpC 1.72 6.8 ... 25.98 24.91 2 25.30 MastThera MSTX/O ... ... ...dd .15 .10 .13 Schlmbrg SLB 2.00 3.0 46 80.89 61.02 5962 66.43 -1.4 SchndrNt n SNDR .24 .9 ... 30.00 17.69 341 26.81 -6.1 SchwUSMkt SCHB .96e 1.4 ...q 69.07 55.87 500 66.61 +3.2 SchwUSLgC SCHX .98e 1.5 ...q 68.43 55.24 645 65.90 +3.3 SchwLCGr SCHG .63e .8 ...q 76.83 59.24 180 75.30 +6.5 SchwLCVal SCHV 1.14e 2.1 ...q 58.00 48.72 200 54.91 +.4 SchwMCap SCHM .59e 1.1 ...q 56.22 46.09 314 54.51 +2.3 SchUSSmC SCHA .76e 1.1 ...q 73.45 60.73 338 71.69 +2.8 SchwEMkt SCHE .49e 1.7 ...q 31.08 23.72 545 29.49 +5.5 Sch 1000 n SCHK ... ... ... 28.14 24.88 90 27.09 +3.2 SchEMLgC FNDE .39e 1.2 ...q 33.13 25.60 130 31.62 +6.6 SchIntSmCo FNDC .55e 1.5 ...q 38.22 30.28 87 36.22 +.7 SchIntLgCo FNDF .61e 2.0 ...q 32.54 26.19 217 30.25 -.5 SchUSSmCo FNDA .36e .9 ...q 39.68 33.34 155 38.19 +.8 SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.05 223 37.53 +.2 SchUSBrd FNDB .61e 1.6 ...q 39.71 32.78 24 37.36 +.2 SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 44.07 603 50.44 -1.4 SchwIntEq SCHF .71e 2.1 ...q 36.35 29.45 1887 34.11 +.1 SchwAggBd SCHZ 1.09 2.1 ...q 52.82 50.62 820 50.84 -2.3 SchwREIT SCHH .89e 2.3 ...q 42.54 36.27 541 38.41 -7.7 SchIntUSTr SCHR .86 1.6 ...q 54.67 52.07 79 52.35 -1.8 SchSTUSTr SCHO .35 .7 ...q 50.57 49.73 149 49.82 -.4 SchUSTips SCHP ... ... ...q 56.10 54.06 272 54.61 -1.5 SchwIntSC SCHC .59e 1.6 ...q 39.15 30.77 100 37.15 +1.4 Schwab SCHW .40f .7 35 58.11 37.16 9871 55.94 +8.9 Schwb pfC SCHWpC 1.50 5.7 ... 27.94 25.53 34 26.16 -2.7 Schwb pfD SCHWpD ... ... ... 27.90 25.49 31 26.25 -2.8 SchwitMau SWM 1.72 4.4 14 48.06 36.26 149 39.39 -13.2 SciApplic SAIC 1.24 1.6 22 88.49 60.21 230 77.25 +.9 ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 5 25.33 -.5 ScorpBlk rs SALT .02 ... ... 10.14 5.70 1100 7.45 +.7tScorpioTk STNG .04 1.8 ... 4.69 2.19 7824 2.25 -26.2 ScorpioT 20 SBNA 1.69 7.0 ... 25.03 23.40 5 24.08 -3.1 ScorpT19 n SBBC ... ... ... 26.51 24.62 1 25.07 -1.4 Scotts SMG 2.12 2.3 22 110.12 81.48 456 90.71 -15.2 ScrippsEW SSP .05p ... 43 23.75 12.84 390 13.35 -14.6 Sea Ltd n SE ... ... ... 15.73 10.56 1599 11.15 -16.4 SbdCp SEB 6.00 .2 14 4690.00 3247.00 1 3992.06 -9.5 SeabGld g SA ... ... ... 13.70 9.50 372 10.70 -5.3 SeacorHld CKH ... ... ...dd 51.59 31.90 142 47.64 +3.1 SeacrMar SMHI ... ... ...dd 22.81 11.66 183 19.38 +65.6 SeadrillLtd SDRL ... ... 1 1.68 .15 1498 .25 +9.1 Seadrill SDLP .40 13.3 ... 4.20 2.61 229 3.00 -18.0 SealAir SEE .64 1.4 22 49.94 40.76 1394 44.21 -10.3 Seaspan SSW .50 8.0 10 7.91 5.02 5405 6.27 -7.1 Seaspn pfE SSWpE 2.06 8.5 ... 25.50 20.45 23 24.10 -2.9 Seaspan 19 SSWN 1.59 6.2 ... 26.01 24.78 5 25.49 -.2 Seaspn pfD SSWpD 1.99 8.4 ... 25.20 20.50 35 23.76 -3.5 Seaspn pfH SSWpH ... ... ... 24.96 19.60 100 23.14 -2.2 Seaspn pfG SSWpG ... ... ... 25.20 21.98 33 23.95 -1.4 Seaspan n SSWA ... ... ... 24.58 23.40 15 23.64 -2.8 SeaWorld SEAS ... ... ...dd 19.24 10.42 1080 14.65 +8.0 SelEngS n WTTR ... ... ... 21.96 11.22 396 13.42 -26.4 SelMedHld SEM ... ... 13 19.78 12.00 1260 18.15 +2.8 SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 8 25.31 +.5 SemGroup SEMG 1.89f 8.4 ...dd 36.65 20.95 701 22.45 -25.7 SemiMfg SMI ... ... 20 9.14 4.49 148 6.95 -18.8 SempraEn SRE 3.58f 3.2 21 122.98 100.63 1970 112.86 +5.6sSempra pfA SREpA ... ... ... 102.49 96.15 147 103.44 +4.3 SendGrid n SEND ... ... ...cc 32.03 17.50 371 31.11 +29.8 SensataT ST ... ... 21 57.40 38.71 632 53.00 +3.7 Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.8 22 84.98 65.60 222 72.80 -.5 SequansC SQNS ... ... ...dd 4.75 1.44 127 1.82 -4.7 Seritage n SRG 1.00 2.8 ... 50.00 34.07 536 35.46 -12.4 Seritge pfA SRGpA 1.75 7.9 ... 24.52 20.91 9 22.07 -9.4 ServiceCp SCI .68f 1.8 25 40.28 30.02 667 38.81 +4.0 ServiceMst SERV ... ... 29 55.36 36.34 392 50.64 -1.2sServcNow NOW ... ... ...dd 175.99 83.42 1403 175.34 +34.5 Servotr SVT .30e 3.1 ...cc 12.80 8.50 9.75 -12.4 ShakeShk n SHAK ... ... 67 47.39 30.12 556 41.63 -3.6tShawCm g SJR 1.18 ... ... 23.44 19.02 731 18.80 -17.7 ShellMidst SHLX 1.33f 5.4 20 33.34 23.87 464 24.89 -16.5 Sherwin SHW 3.40 .8 31 435.15 305.70 458 409.02 -.2 ShinhanFn SHG ... ... ... 50.37 40.02 110 42.20 -9.1 ShipFin SFL 1.40 9.5 12 15.98 12.30 609 14.75 -4.8 Shopify n SHOP ... ... ...dd 150.47 64.75 971 146.25 +44.8 Shutterstk SSTK ... ... ...cc 52.78 29.85 354 51.15 +18.9 SibanyeG SBGL .14r 3.5 ... 10.59 3.79 3830 3.98 -21.2 SiderurNac SID ... ... ... 3.55 1.76 1909 2.66 +8.6 SierraMt n SMTS ... ... ... 2.95 2.13 13 2.30 -7.3 Sifco SIF ... ... ...dd 8.80 5.00 1 5.28 -20.6tSignetJwlrs SIG 1.24f 3.2 6 77.94 46.09 25934 38.22 -32.4 Silvrbow n SBOW ... ... ... 33.21 19.89 23 29.30 -1.4 SlvrcpMt n SVM .02 ... ... 3.43 2.12 150 2.49 -5.0 SimonProp SPG 7.80f 4.9 21 176.17 150.15 2498 158.49 -7.7 Simon pfJ SPGpJ 4.19 6.0 ... 77.98 65.13 0 69.66 -2.6 SimpsnM SSD .84 1.4 30 61.62 39.82 193 58.55 +2.0 SinopcShg SHI ... ... ... 64.43 50.67 17 60.13 +5.5 Siteone n SITE ... ... 59 80.56 44.59 167 74.93 -2.3 SixFlags SIX 3.12f 4.9 20 70.44 51.25 641 63.62 -4.4 Skechers s SKX ... ... 24 42.73 22.64 1291 40.08 +5.9 Skyline SKY ... ... ... 24.99 5.07 70 23.61 +83.7 Smart&Fnl SFS ... ... 28 13.95 5.80 379 7.30 -14.6 Smith&N SNN .61e 1.6 66 40.41 30.73 1848 37.63 +7.5 SmithAO s AOS .72f 1.1 36 68.39 49.48 433 65.30 +6.6 Smucker SJM 3.12 2.4 18 139.10 99.57 1002 130.85 +5.3 SnapInc A n SNAP 3.28 18.4 ... 24.40 11.28 14657 17.85 +22.2 SnapOn SNA 2.84 1.9 16 185.47 140.83 677 152.21 -12.7 SocCapH n IPOA ... ... ... 10.85 9.85 445 10.03 -.6 SocCapH un IPOA/U ... ... ... 10.97 10.02 5 10.60 SocQ&M SQM .99e 2.0 ... 64.20 32.38 887 50.66 -14.7 Sogou n SOGO ... ... ... 14.69 8.08 735 9.53 -17.6 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 418 16.92 -21.0 Solitario XPL ... ... ...dd .91 .45 133 .49 -18.4 SonicAut SAH .24f 1.2 10 22.75 15.95 143 20.10 +8.9 SonocoP SON 1.56 3.2 20 55.77 47.00 339 48.67 -8.4 SonyCp SNE ... ... ... 53.91 31.32 927 50.95 +13.3 Sothebys BID .40 .8 17 57.95 42.78 248 53.08 +2.9 SourcC SOR 1.00f 2.4 ...q 42.97 37.02 10 41.19 +1.1 SoJerInd s SJI 1.09 3.9 24 38.40 25.96 459 27.89 -10.7 SthcrssEn SXE ... ... ...dd 4.74 1.50 99 1.75 +3.6 SCEd pfB SCEpB 1.02 4.6 ... 25.00 20.36 22.09 -4.0 SCEd pfC SCEpC 1.06 4.8 ... 25.25 20.30 2 22.20 -6.4 SCEd pfD SCEpD 1.08 4.8 ... 26.43 21.37 0 22.66 -6.0 SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 1 24.50 -3.6 SouthnCo SO 2.32 5.3 49 53.51 42.38 4019 44.05 -8.4 SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 15 26.21 -2.9 SouthCo ef SOJB ... ... ... 26.25 23.67 37 25.00 -2.7 SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 97 24.39 -4.2 SthnCopper SCCO .23e .4 46 55.52 32.63 909 54.70 +15.3 SwstAirl LUV .50f .8 10 66.99 49.76 4682 59.62 -8.9 SwtGas SWX 2.08f 3.0 22 86.87 62.54 281 70.29 -12.7 SwGA Fn SGB .44 2.1 16 24.00 18.50 5 21.45 -10.6 SwstnEngy SWN ... ... 5 8.94 3.42 13948 4.43 -20.6 SprkNtSE wi LOV ... ... ... 15.40 10.15 4 14.60 +15.4 Sparton SPA ... ... 19 23.59 16.35 84 17.28 -25.1 SpdFosFr n EFAX ... ... ... 77.82 64.23 73.00 +.2 SpdDbShDu STOT ... ... ... 50.04 47.00 5 48.93 -1.0 SpdEmFos EEMX ... ... ... 76.80 56.27 1 72.84 +4.4 SpdDbEMk EMTL ... ... ... 52.27 49.25 2 49.34 -2.1 SpecOpps SPE 1.19e 2.3 ...q 16.20 14.29 15 15.05 +1.1 SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 3 26.04 +.7 SpectraEP SEP 2.95f 7.4 12 46.47 38.19 503 39.80 +.7 SpectrmB SPB 1.68 1.8 17 146.09 94.14 440 95.18 -15.3 SpeedM TRK .60 3.3 20 23.47 16.80 29 18.36 -2.7 SpF LgCap n FMDG ... ... ... 33.20 26.89 1 31.06 +10.9 SpinMedT n FFIU ... ... ... 25.15 24.38 24.52 -1.2 Spire SR 2.25f 3.3 19 82.85 60.09 150 68.75 -8.5 SpiritAero SPR .10 ... 19 105.20 51.85 1617 86.28 -1.1 SpiritAir SAVE ... ... 13 60.28 30.32 1488 44.42 -1.0 SpiritRltC SRC .72 9.0 12 10.60 6.64 4401 7.99 -6.9 SpiritR pfA SRCpA 1.50 6.6 ... 26.40 22.40 10 22.75 -8.4 SpragueRs SRLP 2.50 9.7 13 30.75 22.95 61 25.65 +6.0 Sprint S ... ... 3 9.22 4.91 9718 5.27 -10.5 SprottSilv PSLV ... ... ...q 7.04 5.83 207 6.09 -3.9 SprottGold PHYS ... ... ...q 11.15 9.83 335 10.77 +1.7 SprottPPP SPPP ... ... ... 9.91 7.44 22 8.86 -5.1 SprottRL g SILU ... ... ... 1.25 sSquare n SQ ... ... ... 53.79 16.11 21913 54.61 +57.5 STAG Indl STAG 1.39 5.8 33 28.95 22.42 528 24.06 -12.0 STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 8 25.02 -.9 STAG pfC STAGpC ... ... ... 27.74 24.76 2 25.32 -3.3 StageStrs SSI .20 9.8 ...dd 3.00 1.45 259 2.04 +21.4 SP Matls XLB .98e 1.6 ...q 64.17 51.04 5429 60.17 -.6 SP HlthC XLV 1.01e 1.2 ...q 91.79 72.33 9416 85.83 +3.8 SP CnSt XLP 1.28e 2.4 ...q 58.95 52.43 13249 53.91 -5.2 SP Consum XLY 1.12e 1.1 ...q 109.34 85.65 5119 105.71 +7.1 SP Engy XLE 2.04e 3.0 ...q 78.39 61.80 11348 67.54 -6.5 SPDR Fncl XLF .46e 1.6 ...q 30.33 22.89 57236 28.94 +3.7 SP Inds XLI 1.12e 1.5 ...q 80.96 63.55 11587 76.26 +.8 SP Tech XLK .78e 1.1 ...q 71.34 52.33 13881 69.86 +9.2 SpdrRESel XLRE ... ... ...q 34.02 29.17 3262 31.28 -5.0 SP Util XLU 1.55e 3.1 ...q 57.23 47.37 19119 50.23 -4.7 StdMotor SMP .84f 1.8 27 54.73 40.56 82 47.60 +6.0 Standex SXI .72f .7 22 110.00 84.30 36 102.25 +.4 StanBlkDk SWK 2.52 1.6 22 176.62 128.08 963 156.81 -7.6 StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 104 25.32 +.4 StanBlD un SWP ... ... ... 128.00 105.77 1 116.78 -4.9 Stantec g STN .55f ... 17 29.25 22.25 6 25.55 -8.6 StarGas SGU .44 4.8 14 11.70 9.00 182 9.23 -14.1 Starret SCX .40 5.5 23 11.28 6.75 9 7.25 -15.7 Startek SRT ... ... 75 14.78 8.34 70 10.53 +5.6 StarwdPT STWD 1.92 9.0 11 23.01 19.47 2867 21.32 -.1 StateStr STT 1.68 1.6 20 114.27 75.27 1486 105.78 +8.4 StateSt pfC STTpC ... ... ... 25.55 24.01 17 24.96 -1.0 StateSt pfD STTpD ... ... ... 28.96 26.16 55 27.25 -.8 StaStCp pfG STTpG ... ... ... 28.45 25.52 23 26.82 -1.1 StateSt pfE STTpE ... ... ... 27.16 25.47 36 26.22 -.9 Statoil ASA STO .88e 3.8 ... 24.47 16.18 1245 23.06 +7.7 SteelPtrs SPLP .38p ... 9 20.70 17.95 28 18.95 -3.1 SteelPr pfA SPLPpA ... ... ... 22.74 20.41 2 20.69 -2.2 Steelcse SCS .51 3.6 16 18.15 12.50 397 14.35 -5.6 StellusCap SCM 1.36 11.4 10 14.77 11.07 59 11.92 -9.3 Stepan SCL .82 1.0 21 92.97 68.75 84 84.69 +7.2 Steris plc STE 1.24 1.3 24 96.43 67.55 223 94.91 +8.5 SterlingBc STL .28 1.1 16 26.50 21.00 1210 24.70 +.4 SterlBc pfA STLpA ... ... ... 26.74 25.65 8 26.28 -.2 StewInfo STC 1.20 2.9 28 48.03 34.48 85 41.08 -2.9 StifelFin SF .40 .6 20 68.76 41.93 387 65.02 +9.2 Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 9 26.31 -2.8 Stif 47 ef SFB ... ... ... 26.20 23.25 16 24.76 -.7 StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2 StoneEng rs SGY ... ... ...dd 39.70 16.76 184 34.94 +8.6 StoneHEM EDF 2.16 13.2 ...q 17.31 14.50 129 16.33 +2.6 StonHEmM EDI 1.81 12.0 ...q 16.79 13.37 41 15.17 -2.6 StoneMor STON 1.32 19.2 ...dd 10.15 4.61 119 6.89 +5.0 Stonerdg SRI ... ... 18 26.47 14.16 184 25.03 +9.5 StoreCap STOR 1.24 5.1 22 26.58 19.65 1870 24.50 -5.9 StratALL36 GJT .29 1.4 ... 20.50 18.31 20.50 +2.5 Strat D35 GJP .74 3.2 ... 23.69 21.00 22.80 -.6 StratGS33 GJS .32 1.5 ... 20.68 18.41 1 20.60 +1.7 StratNWS95 GJV 1.75 6.8 ... 26.97 25.05 1 25.67 -.8 StratPG34 GJR .27 1.2 ... 22.60 20.34 21.99 -.2 StratUSM GJH .64 6.6 ... 10.36 9.37 1 9.75 -3.0 StratWMT GJO .22 1.0 ... 22.50 21.55 22.35 +.4 Stryker SYK 1.88 1.1 28 170.00 129.82 737 166.38 +7.5 SturmRug RGR .92 1.8 17 68.80 43.00 187 50.10 -10.3 SubPpne SPH 2.40 10.1 34 27.44 22.71 95 23.72 -2.1 SumitMitsu SMFG ... ... ... 9.67 6.93 1389 8.65 -.5 SummitHtl INN .72f 5.3 13 19.39 12.77 436 13.46 -11.6 SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0 SummtH pfD INNpD 1.61 6.6 ... 27.58 23.78 2 24.30 -4.7 SumHP pfE INNpE ... ... ... 26.25 22.86 5 24.07 -6.2 SumtMtls n SUM .29t ... 29 34.06 21.88 1450 30.97 -1.5tSummitMP SMLP 2.30 15.1 64 24.75 15.25 367 15.25 -25.6 SunCmts SUI 2.84f 3.2 99 96.08 78.78 356 89.41 -3.6 SunLfFn g SLF 1.74 ... ... 44.50 32.22 465 42.21 +2.3 SunCokeE SXC .59 ... 6 13.43 7.66 332 11.59 -3.3 SunCokeEn SXCP 2.38 12.4 9 21.95 13.50 232 19.15 +9.7 Suncor g SU 1.44f ... ... 38.39 27.96 3927 32.54 -11.4 SunLink SSY ... ... ...dd 2.08 1.30 1.52 -4.4 SunocoLP SUN 3.30 11.9 81 33.11 23.50 639 27.68 -2.5 SunstnHtl SHO .20 1.3 17 17.46 14.09 1574 14.90 -9.9 SunstHt pfE SHOpE ... ... ... 27.22 25.13 3 25.41 -2.7 SunstHt pfF SHOpF 1.61 6.5 ... 26.98 24.45 2 24.96 -3.5 Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 18 73.37 51.96 2894 71.06 +10.0 SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6 SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2 SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 4 24.21 -1.5 SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1 SupDrillg SDPI ... ... ...dd 1.77 .59 14 1.56 +6.1 SupEnrgy SPN .32 3.2 ...dd 15.25 7.66 1870 9.97 +3.5 SuperiorInd SUP .36 2.3 25 27.10 13.95 152 15.95 +7.4 Supvalu rs SVU ... ... 4 31.29 13.60 1078 15.69 -27.4 SuthrlAs n SLD 1.52 10.2 ... 16.20 13.55 55 14.95 -1.3 SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 6 25.30 -1.4 SwEBioFu23 FUE ... ... ... 8.80 6.45 6.88 -1.7 SwEGrain23 GRU ... ... ... 4.25 3.29 4 3.75 +12.1 SwRCmETR RJN ... ... ... 3.72 2.05 5 2.77 -1.0 SwRCmMTR RJZ ... ... ... 9.20 7.70 1 8.75 -2.0 SwLgCap22 EEH ... ... ...q 20.52 16.37 20.43 +4.4 SwRCmATR RJA ... ... ... 6.57 5.88 45 6.33 +5.5 SwERCmTR RJI ... ... ... 5.66 4.64 186 5.45 +.9 SwisHelv SWZ .64e .2 ...q 13.74 11.32 6 12.71 -.4 Switch n SWCH .14p ... ... 20.45 13.34 453 14.98 -17.6 Synchrony SYF .60 1.7 14 40.59 26.01 4232 36.10 -6.5 Synnex SNX 1.40f 1.1 14 141.94 101.48 98 123.14 -9.4 Synovs pfC SNVpC 1.97 7.6 ... 28.97 25.61 7 26.00 -.5 SynovusFn SNV 1.00f 1.9 20 53.14 37.95 837 51.70 +7.8 SynthBiol SYN ... ... ...dd 1.05 .28 713 .37 -27.2 Sysco SYY 1.44 2.4 24 64.27 48.85 6084 59.88 -1.4 Systemax SYX .22f .7 28 34.91 7.05 70 29.36 -11.8T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 39.28 16.53 3054 38.71 +30.3 TC PpLn TCP 4.00 8.2 15 61.74 48.49 107 48.85 -8.0 TCF Fncl TCF .60f 2.6 20 23.80 14.58 1144 23.23 +13.3 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 24.02 50 25.00 -2.8 TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.08 25.10 -2.3 TCW Strat TSI .21 3.7 ...q 6.16 5.34 48 5.54 -5.6 TE Connect TEL 1.60 1.5 30 108.23 71.93 1067 103.93 +9.4tTHL Crd21 TCRX ... ... ... 25.94 25.09 8 25.10 -.4tTHLCred22 TCRZ 1.69 6.6 ... 26.98 25.49 4 25.46 -1.8 THLCSenL TSLF 1.32 7.7 ...q 18.65 16.30 41 17.09 +1.4 TIM Part TSU .28e 1.2 ... 22.73 13.63 702 22.49 +16.5 TJX TJX 1.25f 1.5 20 84.79 66.44 4086 81.88 +7.1 TPG Pace n TPGE ... ... ... 10.07 9.67 9.75 +.1 TPG Pac n TPGH ... ... ... 9.89 9.67 0 9.76 +.3 TPG RE n TRTX 1.52f 7.6 49 20.70 18.22 595 19.89 +4.4 TPG SpLnd TSLX 1.56 8.7 9 21.74 17.76 335 17.96 -9.3 TableauA DATA ... ... ...dd 87.60 47.30 649 84.67 +22.4 TahoeRes TAHO .24 5.1 ... 9.68 3.76 823 4.72 -1.5 TailorBr TLRD .72 3.1 20 26.03 9.40 2259 23.21 +6.3 Taiwan TWN ... ... ...q 22.25 17.70 8 21.16 +1.4 TaiwSemi TSM .73e 1.6 9 46.57 31.49 4300 45.15 +13.9 Takung n TKAT ... ... ... 9.74 2.01 1 2.10 -16.3 TallgEGP n TEGP 1.47f 7.3 ...dd 29.50 19.27 148 20.17 -21.6 TallgrsEn TEP 3.86f 9.5 11 54.21 35.37 327 40.82 -11.0 TangerFac SKT 1.37 6.2 11 33.68 21.14 1642 22.07 -16.7 TanzRy g TRX ... ... ... .59 .24 107 .33 +18.7 Tapestry TPR 1.35 2.6 33 53.40 37.92 1716 52.48 +18.7 TargaRes TRGP 3.64 7.8 ... 60.62 39.59 1694 46.74 -3.5 TargaR pfA NGLSpA 2.25 8.4 ... 28.10 25.82 3 26.88 +1.5 Target TGT 2.48 3.5 13 78.70 48.56 4684 70.65 +8.3 TaroPhrm TARO ... ... 10 128.46 93.01 41 101.35 -3.2 Taseko TGB ... ... ... 2.46 1.00 538 1.38 -40.8 TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 26.50 1204 27.24 -17.6 Taubmn TCO 2.62f 4.5 20 67.19 44.78 683 57.77 -11.7tTaub pfJ TCOpJ 1.63 6.6 ... 25.77 24.51 7 24.70 -1.7 Taub pfK TCOpK 1.56 6.5 ... 26.16 22.72 18 23.85 -5.4 TaylorMH TMHC ... ... 16 28.42 19.68 796 23.75 -2.9 Team TISI ... ... ...dd 30.20 10.45 2294 16.90 +13.4 Technip FTI .13 ... 17 35.00 24.53 2477 30.13 -3.8 TeckRes g TECK .16e ... ... 30.80 14.56 2072 27.41 +4.7 Teekay TK .22 2.5 ...dd 10.90 5.14 1117 8.64 -7.3 TeekLNG TGP .56 2.9 ... 21.65 14.05 157 19.30 -4.2 TeekLN pfA TGPpA 2.25 8.9 ... 26.36 24.36 7 25.18 -.3 TeekOffsh TOO .04m 1.6 ... 5.73 1.65 144 2.54 +7.6 TeekOf pfA TOOpA 1.81 8.5 ... 24.49 12.69 3 21.41 -7.2 TeekOf pfB TOOpB 2.13 9.0 ... 26.00 14.75 9 23.66 -4.8 TeekayTnk TNK .21 17.4 ... 2.26 1.08 525 1.21 -13.6 Tegna TGNA .28 2.2 7 16.82 11.59 1244 12.71 -9.7sTejonRnch TRC ... ... ...cc 24.30 18.59 93 24.25 +16.8 TeklaHlth HQH 1.92e 8.3 ...q 26.37 21.36 123 23.02 +2.1 TeklaHcrOp THQ 1.35a 7.7 ...q 19.00 16.24 77 17.45 -.4 TeklaLfSci HQL 1.95e 9.6 ...q 22.24 18.26 33 20.21 +3.0 TeklaWH n THW 1.40 10.5 ...q 15.61 12.73 76 13.40 -1.6 TelInstEl TIK ... ... 36 6.35 2.10 1 2.54 -2.2 Teladoc n TDOC ... ... ... 44.65 22.70 1030 42.95 +23.2 Telaria n TLRA ... ... ...dd 5.30 3.52 126 3.82 -5.2 TlcmArg TEO .71e 2.1 ... 40.19 21.20 171 33.66 -8.1 TelItalia TI ... ... ... 10.83 7.57 401 9.73 +12.7 TelItaliaA TI/A .30e 3.6 ... 8.87 6.27 12 8.33 +15.5 Teledyne TDY ... ... 30 201.40 121.58 226 189.58 +4.7 Teleex TFX 1.36 .5 33 288.78 191.04 283 265.69 +6.8 TelefBrasil VIV .64e 4.1 18 17.33 13.06 897 15.53 +4.7 TelefEsp TEF 1.20e 12.0 ... 11.64 8.99 1038 9.93 +2.6 TelData TDS .64f 2.2 9 29.87 23.54 725 28.77 +3.5 TelData45 TDI 1.66 6.6 ... 26.61 23.29 2 25.20 -1.4 TelData 61 TDA 1.47 6.0 ... 25.64 23.11 4 24.61 -1.2 TelData60 TDJ 1.75 7.0 ... 26.48 23.95 5 25.11 -.7 TelData59 TDE 1.72 6.8 ... 26.21 24.26 11 25.15 -.6 Telus gs TU 2.02 ... ... 38.50 31.77 354 35.92 -5.1 TmpDrgn TDF 4.00e 2.1 ...q 24.65 18.13 65 23.01 +7.0 TmpEMF EMF 1.28e 1.8 ...q 18.00 13.85 67 16.95 +3.3 TmpEMI TEI .80a 6.8 ...q 11.98 10.93 107 11.68 +4.6 TmpGlb GIM .30 4.7 ...q 6.77 6.30 106 6.40 -.9 TempurSly TPX ... ... 14 68.05 39.57 591 49.22 -21.5 Tenaris TS .69e 1.9 ... 37.48 25.91 1599 35.51 +11.5 TenetHlth THC ... ... ...dd 24.89 12.25 2950 24.42 +61.1 Tengsco TGC ... ... ...dd 1.56 .37 82 .68 -15.0 Tennant TNC .84 1.2 40 76.80 59.00 151 71.10 -2.1 Tenneco TEN 1.00 1.8 9 67.04 50.73 482 54.71 -6.5 TVA 28 TVC .96 3.8 ... 25.97 24.83 6 25.25 +.6 TVA 29 TVE .84 3.4 ... 26.98 24.80 2 25.06 +.2 Teradata TDC ... ... 26 42.84 27.05 665 42.45 +10.4 Teradyn TER .36f .7 37 50.68 29.68 1472 49.35 +17.9 Terex TEX .40f 1.0 35 50.17 28.67 1060 39.00 -19.1 Ternium TX 1.00e 3.0 10 39.48 22.78 131 33.30 +5.4 TerraNitro TNH 5.15e 6.1 10 98.76 75.20 19 83.83 +5.0 TerrenoRlt TRNO .88 2.5 28 38.54 26.93 329 34.72 -1.0 TetraTech TTI ... ... ...dd 4.54 1.85 957 4.00 -6.3 TeucrCorn CORN ... ... ...q 20.05 16.53 44 17.96 +7.1 TeucrSug CANE ... ... ...q 12.50 8.42 47 8.58 -12.3 TeucrWht WEAT ... ... ...q 8.43 5.80 65 6.66 +11.0 TeucrSoyb SOYB ... ... ...q 19.64 17.27 57 18.80 +5.1 TeucrmAgs TAGS ... ... ...q 26.56 21.20 23.62 +6.9 TevaPhrm TEVA .73e 4.0 6 33.82 10.85 12217 18.57 -2.0 TexPacLd TPL .29f .1 90 569.99 267.07 9 516.62 +15.7 Textainer TGH .96 5.0 ...dd 26.50 9.60 253 19.30 -10.2 Textron TXT .08 .1 48 62.19 45.00 2914 59.09 +4.4 Thai TTF .25e ... ...q 11.31 7.84 11.27 +4.7 ThermoFis TMO .68f .3 27 226.44 151.74 1252 213.46 +12.4 Thermon THR ... ... 47 26.50 15.74 105 23.25 -1.8 ThirdPtRe TPRE ... ... 8 17.10 11.46 1131 14.60 -.3 ThomsonR TRI 1.38 3.5 17 48.61 38.71 937 39.69 -8.9 Thor Inds THO 1.48f 1.2 15 161.48 87.96 793 122.85 -18.5 3D Sys DDD ... ... 49 23.70 7.92 4273 12.15 +40.6 3M Co MMM 5.44f 2.3 30 259.77 188.62 2223 234.29 -.5 Tidwtr TDW 1.00 3.9 ...dd 30.35 .66 99 25.83 +5.9 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.8 10 20.72 15.96 98 18.99 -6.9 Tiffany TIF 2.00 2.0 26 111.44 84.15 1231 101.02 -2.8 Tillys TLYS ... ... 27 16.57 8.02 530 11.46 -22.4 TimeWarn TWX 1.61 1.7 16 103.90 85.88 3729 96.40 +5.4 Timken TKR 1.08 2.4 17 55.65 41.78 602 44.65 -9.2 TimknSteel TMST ... ... ...dd 20.80 12.48 323 16.88 +11.1 Titan Intl TWI .02 .1 ...dd 14.53 7.97 231 13.39 +4.0 TollBros TOL .44f 1.0 14 52.73 34.99 1399 44.38 -7.6 Tompkins TMP 1.92f 2.4 23 90.50 71.27 27 79.49 -2.3 TootsieR TR .36b 1.2 28 38.30 30.45 108 31.05 -12.1sTopBuild n BLD ... ... 35 81.17 44.82 351 81.28 +7.3 Torchmark TMK .64f .8 7 93.60 73.99 489 85.24 -6.0 Trchmk pfC TMKpC ... ... ... 27.68 25.44 8 26.04 -2.7 Toro Co s TTC .70 1.1 26 73.86 58.39 624 62.62 -4.0 TorDBk gs TD 2.68f ... ... 61.06 45.18 1225 58.50 -.1 MonTNAPpl TPYP .45p ... ...q 24.50 21.09 27 21.78 -6.8 TortWat n TBLU ... ... ... 30.84 24.87 0 29.73 -.3 TortEnInd NDP 1.75 15.1 ...q 16.81 11.40 31 11.58 -12.8 TortEnInf TYG 2.62 9.5 ...q 35.36 24.30 91 27.51 -5.4 TortMLP NTG 1.69 9.7 ...q 21.09 14.91 139 17.37 -1.1 TortPplE TTP 1.63m 9.5 ...q 21.87 16.25 22 17.14 -8.8 TortPw&E TPZ 1.65 8.8 ...q 23.38 18.47 41 18.77 -8.9 Total SA TOT 2.71e 4.7 ... 59.57 48.15 1269 58.21 +5.3 TotalSys TSS .52f .6 27 90.74 50.96 1609 89.86 +13.6 TowerIntl TOWR .48 1.8 12 33.65 21.00 87 27.20 -11.0 TownsqMda TSQ .07p ... 10 12.89 6.28 84 7.76 +1.0 Toyota TM ... ... ... 140.99 103.62 116 130.00 +2.2 TrCda g TRP 2.76 6.3 17 51.85 41.24 1366 44.10 -9.3 TransEntx TRXC ... ... ...dd 5.00 .45 1387 1.76 -8.8 TransUn n TRU ... ... 43 61.42 36.95 1384 58.35 +6.2 Trnsalta g TAC .23 ... ... 6.60 5.00 14 5.75 -3.4 TrnsatlPet TAT ... ... ...dd 2.18 .58 219 1.34 -3.6 TrnsRty TCI .20p ... ...dd 46.00 16.50 26 43.38 +38.5 TransDigm TDG 24.00 ... 20 321.38 203.72 618 295.12 +7.5 TrnsMont TLP 3.08 8.7 15 48.49 34.42 37 35.55 -9.9 Transocn RIG ... ... ...dd 13.04 7.20 10215 9.78 -8.4 TrGasSur TGS ... ... ... 24.22 13.30 163 21.20 -4.6 Travelers TRV 2.88f 2.1 19 150.55 113.76 1285 139.52 +2.9 Travelport TVPT .30 2.1 ... 16.17 11.38 792 14.44 +10.5 TrecoraRs TREC ... ... 19 14.30 10.13 77 13.70 +1.5 Tredgar TG .44 2.4 24 20.65 14.65 94 18.10 -5.7 TreeHseF THS ... ... 14 90.42 36.35 490 42.70 -13.7 Trex TREX ... ... 34 120.40 61.57 141 107.93 -.4 TriPointe TPH ... ... 13 19.55 12.01 848 16.42 -8.4 TriContl TY 1.07e 3.9 ...q 28.32 22.63 36 27.23 +1.1 TriCntl pf TYp 2.50 4.9 ... 52.89 48.56 51.04 +1.3 TrianglCap TCAP 1.20 10.3 ... 19.16 8.91 459 11.65 +22.8 Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 13 25.21 +.4 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 1 25.28 +.3 TribMda A TRCO 1.00 2.4 80 43.71 35.98 281 41.38 -2.6 TrilogyMtl TMQ ... ... ...dd 1.64 .47 85 1.35 +23.9 TrimShrk n TTAC ... ... ... 36.45 27.90 105 35.42 +5.0 TrimAllC n TTAI ... ... ... 29.03 24.67 1 27.11 -.3 TriNetGrp TNET ... ... 34 49.00 27.27 481 46.75 +5.4 Trinity TRN .52 1.6 7 38.25 25.01 740 33.18 -11.4 TrinityPlce TPHS ... ... ... 7.84 5.86 12 6.56 -5.6 Trinseo SA TSE 1.44 1.8 9 85.35 57.70 230 80.05 +10.3 TrioTch TRT ... ... 18 8.47 4.02 10 5.88 -16.1 TriplePtV TPVG 1.44 11.6 7 14.41 11.12 183 12.37 -2.5 TripPt22 n TPVY ... ... ... 26.99 24.80 3 25.50 -1.5 Triple-S GTS ... ... 24 29.43 15.05 187 25.89 +4.2 TritonInt n TRTN 1.80 5.8 ... 43.85 22.63 411 31.25 -16.6 TriumphGp TGI .16 .6 6 34.80 19.65 815 26.85 -1.3 Tronox TROX .18 .9 47 28.40 12.88 712 19.64 -4.2 TrueBlue TBI ... ... 17 29.50 19.30 216 27.55 +.2 Tsakos TNP .20 5.6 ... 5.27 3.11 284 3.58 -8.4 TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 3 25.19 -.4 Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 2 25.34 -.6 Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 4 24.91 +.6 TsaksE p E TNPpE ... ... ... 25.89 24.58 9 25.12 -.4tTuppwre TUP 2.72 5.6 ...dd 74.36 48.45 1409 48.43 -22.8 Turkcell TKC ... ... ... 11.29 7.79 236 9.80 -3.9 TurnPtBr n TPB .16 .7 ... 22.99 14.45 59 21.52 +1.8 TurqHillRs TRQ ... ... 30 3.59 2.44 3102 3.26 -5.0 TutorPerini TPC ... ... 12 32.70 21.15 1159 22.35 -11.8 22ndCentry XXII ... ... ...dd 4.44 .89 1580 2.55 -8.9 Twilio n TWLO ... ... ... 41.94 22.80 1816 40.79 +72.8sTwitter TWTR ... ... ...dd 35.84 14.12 41550 36.60 +52.4 TwoHrb pfA TWOpA 2.03 7.8 ... 28.17 25.28 6 26.06 -4.4 TwoHrb pfB TWOpB 1.91 7.7 ... 27.06 24.54 37 24.73 -5.8 TwoHrbI rs TWO ... ... 6 17.26 13.85 1194 15.73 -3.3 TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 31 23.96 -4.5 TylerTech TYL ... ... 49 213.38 152.00 337 209.25 +18.2 Tyson TSN 1.20 1.6 14 84.65 57.20 1564 75.38 -7.0U -UBS 3xLCr WTIU ... ... ... 31.47 9.44 9 24.49 +4.0 UBS 3xInvC WTID ... ... ... 49.24 11.25 19 13.50 -11.7 VelDlyIn n EXIV ... ... ... 61.00 24.65 10 34.77 -28.2 VelLngVS n EVIX ... ... ... 25.69 10.15 2 13.50 +12.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Thursday, March 15, 2018

PAGE 53

UBS FILCG FBGX ... ... ...q 264.15 139.62 2 252.72 +11.2 UBS2xSPDiv SDYL 3.40e 4.1 ...q 91.38 59.18 1 83.09 -2.8 UBS Grp UBS .80f 4.4 ... 20.89 15.10 1585 18.20 -1.0 UDR UDR 1.24 3.5 22 40.71 32.88 1831 35.54 -7.7 UGI Corp UGI 1.00 2.3 9 52.00 42.51 713 43.93 -6.4 UMH Prop UMH .72 5.6 25 17.90 11.38 214 12.76 -14.4 UMH pfB UMHpB 2.00 7.6 ... 28.16 25.95 1 26.44 -3.2 UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 1 25.08 -7.6 UQM Tech UQM ... ... ...dd 1.79 .44 108 1.36 -2.2 US FdsHl n USFD ... ... 25 35.10 25.43 1745 33.57 +5.1 US Geoth rs HTM ... ... ...cc 5.42 3.11 29 5.35 +55.1 USPhysTh USPH .92f 1.1 43 87.50 56.50 42 82.55 +14.3 US Silica SLCA .25 .9 73 50.39 24.26 3588 26.39 -18.9 USA Cmp USAC 2.10 12.1 ...cc 19.33 14.30 169 17.39 +5.1 Usaa USA Vl ULVM ... ... ... 55.24 48.81 33 52.61 +1.2 Usaa SCVal USVM ... ... ... 53.15 47.00 4 51.58 +1.7 USAA IntlVl UIVM ... ... ... 55.54 49.30 5 51.99 +1.1 Usaa EMVl UEVM ... ... ... 56.13 48.97 32 52.77 +2.7 Usaa STrBd USTB ... ... ... 54.88 49.54 3 49.61 -.9 Usaa IntBd UITB ... ... ... 50.30 48.75 106 48.94 -2.5sUSANA s USNA ... ... 21 81.90 52.55 107 81.90 +10.6 USCF Oil n USOU ... ... ... 59.13 22.66 1 44.71 +4.0 USCF ShOil USOD ... ... ... 26.29 8.35 2 10.06 -11.1 USCF shpei BUY ... ... ... 27.03 23.45 25.33 USCF shpen BUYN ... ... ... 27.42 24.36 25.10 -3.1 USD Ptrs USDP 1.40f 12.5 ... 14.75 9.00 21 11.20 -.4 USG USG ... ... 19 41.18 25.60 710 34.53 -10.5 Ultrapar UGP .55e 2.5 ... 26.48 20.91 347 22.25 -2.1 UndrArm s UAA ... ... 28 23.46 11.40 8547 16.08 +11.4 UnAr C wi UA ... ... ... 21.81 10.36 6166 14.02 +5.3 Uni UFI ... ... 17 39.21 26.38 31 36.48 +1.7 UniFirst UNF .15 .1 30 176.15 133.00 34 159.40 -3.3 UnilevNV UN 1.43e 2.7 ... 61.62 49.27 1963 53.83 -4.4 Unilever UL 1.48e 2.8 ... 60.13 48.91 2129 53.34 -3.6 UnionAc un LTN/U ... ... ... 10.10 10.00 5 10.04 UnionPac UNP 2.92f 2.2 10 143.05 101.06 3952 134.83 +.5 UniqueF n UFAB .60 7.2 10 12.21 7.05 46 8.30 +11.9 Unisys UIS ... ... ...dd 15.00 6.90 435 11.35 +39.3 Unit UNT ... ... 11 26.82 15.29 295 19.72 -10.4 UtdContl UAL ... ... 11 83.04 56.51 4133 70.74 +5.0 UtdMicro UMC .09e 3.5 ... 2.73 1.89 800 2.60 +8.8 UPS B UPS 3.64f 3.3 18 135.53 102.12 2310 108.76 -8.7 UtdRentals URI ... ... 11 190.74 100.62 890 184.82 +7.5 USNatGas UNL ... ... ...q 11.27 8.54 1 9.36 +2.0 US12MoOil USL ... ... ...q 22.79 15.45 5 21.36 +2.1 USAntimny UAMY ... ... ... .52 .20 52 .26 -17.2 US Bancrp USB 1.20 2.3 15 58.50 49.54 6281 53.27 -.6 US Bcp pfA USBpA 35.49e 3.9 ... 912.86 859.80 911.90 +2.7 US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 48 22.72 +.6 US Bcp pfM USBpM 1.63 5.8 ... 30.44 27.24 52 28.20 -.1 US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 18 25.39 +.4 US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 19.30 11.88 120 17.80 -1.7 US Cellular USM ... ... 53 41.19 32.06 353 40.14 +6.7 US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 14 25.37 +.5 US Cellu 63 UZB 1.81 7.0 ... 27.83 24.46 9 25.76 +.2 US Cell64 UZC 1.81 6.9 ... 27.50 24.55 22 26.23 +1.2 USCmdtyFd USCI ... ... ...q 43.89 36.98 25 42.49 -.1 USDslHtOil UHN ... ... ...q 20.04 12.90 0 17.71 -8.4 US GasFd UGA ... ... ...q 34.33 22.30 9 30.84 -3.2 USCoppFd CPER ... ... ...q 21.26 16.00 17 20.12 -4.5 USAgriFd USAG ... ... ...q 18.00 15.87 0 17.35 +5.1 US NGas rs UNG ... ... ...q 31.72 20.40 3105 22.82 US OilFd USO ... ... ...q 13.30 8.65 18546 12.28 +2.2 US ShrtOil DNO ... ... ...q 81.00 51.37 1 55.37 -2.5 USSteel X .20 .5 22 47.64 18.55 19965 38.38 +9.1 UtdTech UTX 2.80 2.2 22 139.24 109.10 3243 129.58 +1.6 UtdhlthGp UNH 3.00 1.3 22 250.79 162.74 3048 225.38 +2.2 UNITIL UTL 1.46f 3.3 23 52.84 40.92 53 44.14 -3.2 Univar n UNVR ... ... ...cc 32.53 25.79 578 30.21 -2.4 UnvslCp UVV 2.20 4.4 38 75.70 45.95 191 50.10 -4.6 UnvHR UHT 2.64 4.4 35 84.90 53.00 39 60.19 -19.9 UnivHlthS UHS .40 .3 16 128.49 95.26 874 123.26 +8.7 Univ Insur UVE .69a 2.1 11 33.20 15.08 224 32.30 +18.1 UnvSecInst UUU ... ... ...dd 3.30 1.15 25 1.50 -11.8 UnivTInst UTI .08 3.0 ...dd 3.87 2.21 56 2.70 +12.5 UnumGrp UNM .92 1.9 2 58.73 43.55 1108 49.51 -9.8 Ur-Energy URG ... ... ... .79 .50 259 .64 -7.2 UraniumEn UEC ... ... ...dd 2.00 .96 1004 1.36 -23.2 UrbnEdg n UE .88 4.1 25 27.70 20.10 1537 21.23 -16.7 UrstdBid UBP 1.06f 6.4 16 18.92 15.36 4 16.58 -2.2 UrsBidA UBA 1.04f 5.4 15 23.94 17.20 101 19.09 -12.2 UrsBid pfG UBPpG 1.69 6.7 ... 26.60 25.12 2 25.31 -3.7 UrstBid pfH UBPpH 1.56 6.2 ... 26.88 24.15 3 25.05 -4.2V -VF Corp VFC 1.84f 2.5 42 84.38 51.22 2382 74.75 +1.0 VICI Pr n VICI ... ... ... 21.33 18.49 2741 19.63 -6.0 VOC EnTr VOC .47e 10.2 10 6.66 3.15 32 4.60 -22.3 VaalcoE EGY ... ... ... 1.17 .68 159 .91 +30.6 VailRsrt MTN 5.88 2.6 47 237.77 183.85 381 223.06 +5.0 Vale SA VALE .29e 2.2 ... 14.67 7.47 14643 13.04 +6.6 ValeantPh VRX ... ... 5 24.43 8.31 18699 16.95 -18.4 ValeroE VLO 3.20f 3.5 25 99.95 60.69 2739 92.66 +.8tValeroEPt VLP 2.03f 5.4 14 48.90 38.02 88 37.74 -15.2 Valhi VHI .08 1.3 58 7.28 2.13 113 6.34 +2.8 Validus VR 1.52 2.3 15 67.79 41.15 585 67.50 +43.9 Validus pfA VRpA ... ... ... 26.12 24.12 10 25.69 -.9 Validus pfB VRpB ... ... ... 26.23 24.15 12 25.37 -1.0 VlyNBcp VLY .44 3.4 22 13.38 10.61 2953 12.98 +15.7 VlyNB wt18 VLY/WS ... ... ... .40 .04 .15 +32.7 VlyNBc pfA VLYpA 1.56 5.6 ... 31.79 25.83 8 27.73 -.1 VlyBcp pfB VLYpB ... ... ... 27.32 24.99 22 25.65 -3.0 Valmont VMI 1.50 1.0 21 176.35 140.10 139 149.55 -9.8 Valvoline n VVV .30 1.3 ... 25.63 20.99 841 23.59 -5.9 VanEMGold OUNZ ... ... ...q 13.44 11.93 22 13.06 +1.6 VanEGold GDX .06e .3 ...q 25.58 20.84 16696 21.73 -6.5 VnE LgFl n LFEQ ... ... ... 28.49 24.98 2 27.03 +2.7 VanE Grn n GRNB ... ... ... 27.50 24.93 3 27.14 +.6 VnEkSteel SLX .40e .8 ...q 51.91 35.03 42 47.96 +4.6 MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 26.30 22.02 3 22.20 -4.9 VanE Env EVX .53e .6 ...q 91.16 75.80 0 88.27 +1.6 VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.77 23.77 -3.4 VanE EMHi HYEM 1.57 6.5 ...q 24.95 24.06 96 24.21 -1.1 VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 319 30.75 -1.4sVanE ChiBd CBON .68e ... ...q 23.80 21.32 0 23.80 +4.8 VnEkShHY SHYD .81 3.3 ...q 25.30 23.84 25 24.18 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 9090 22.76 +7.3 VanE BDC BIZD 1.47e 9.1 ...q 19.34 15.39 20 16.21 -2.3 VEckPfSec PFXF 1.24e 6.4 ...q 20.27 18.60 104 19.28 -1.9 VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.78 483 29.21 -2.5 VanE IntHY IHY 1.26 4.9 ...q 26.20 24.30 136 25.51 -.5 VanE Reit MORT 2.36e 8.3 ...q 25.41 21.20 22 22.79 -5.3 VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.85 11 25.07 -5.9 VanE EmM EMAG .92 4.2 ...q 22.45 20.90 1 21.86 +.1 VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 90 25.32 +.2 VanE EMBd EMLC .98 5.0 ...q 19.91 18.34 4174 19.44 +2.4 VanEAltEn GEX 1.07e 1.7 ...q 64.75 52.37 2 62.89 +2.8 VEckMun PRB .15e .6 ...q 24.71 24.24 1 24.30 VnEkSMu SMB .20 1.2 ...q 17.67 17.18 23 17.23 -.1 VanE LgMu MLN .62 3.2 ...q 20.43 19.27 92 19.44 -4.4 VanEIntMu ITM .54 2.3 ...q 24.33 23.22 385 23.43 -2.7 VnEkHiInInf YMLI 1.20 9.6 ...q 16.21 12.03 3 12.45 -7.3 VanE GenDr GNRX ... ... ... 26.68 20.60 24.88 +2.4 VanE OilR CRAK ... ... ...q 32.27 22.06 1 29.94 -2.5 V IntMoat MOTI ... ... ...q 36.88 30.70 5 35.01 +2.6 VEckNucl NLR 1.72e 3.6 ...q 54.27 45.37 5 47.93 -2.3 VnEkGlSpin SPUN ... ... ...q 25.47 21.84 1 24.63 +1.9 VanEChAMC CNXT ... ... ...q 37.10 28.38 6 36.22 +4.7 VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 2 31.28 +3.0 VanEWMoat MOAT .41e .9 ...q 46.20 36.82 62 43.53 +2.5 VanE UncOG FRAK .06e .4 ...q 17.10 12.59 12 14.45 -7.7 VnEkSemi SMH .58e .5 ...q 114.55 76.25 6010 111.55 +14.0 VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.10 5 96.40 +5.5 VanE Agri MOO 1.10e 1.7 ...q 65.86 52.93 77 63.33 +2.8 VEckOilSvc OIH .47e 1.9 ...q 31.54 21.70 4346 24.65 -5.4 VnEkRusSC RSXJ .81e 1.9 ...q 44.21 37.33 2 42.92 +4.7 VEckVcREr REMX .50a 1.6 ...q 32.97 16.53 115 30.51 +1.4 VEckChina PEK 1.41e 1.0 ...q 54.26 37.43 4 49.96 +3.5 VnEkIndSC SCIF .57e .9 ...q 72.57 50.34 42 60.01 -11.5 VanE Egyp EGPT ... ... ...q 37.68 26.30 5 36.92 +12.9 VEckPoland PLND .29e 1.5 ...q 21.80 15.75 5 19.18 -2.9 VanE JrGld GDXJ ... ... ...q 38.22 29.33 5604 31.84 -6.7 VanE Coal KOL .13 .8 ... 18.49 12.48 86 16.39 +2.2 VnEk Viet VNM .32e 1.7 ...q 19.88 13.64 235 19.02 +6.4 VanEBrzSC BRF ... ... ...q 26.12 17.43 65 24.59 +4.9 VanEIndo IDX .25e 1.0 ...q 26.90 22.38 38 24.43 -1.7 VanENatRs HAP .64e 1.7 ...q 39.67 32.28 6 36.67 -1.2 VanE VAfr AFK .53e 2.0 ...q 27.39 20.52 10 26.01 +4.6 VanE Gam BJK 1.07e 2.2 ...q 50.18 36.57 6 47.63 +2.1 VangLTBd BLV 3.92e 4.1 ...q 95.98 88.68 218 90.02 -5.3 VangIntBd BIV 2.17a 2.7 ...q 85.85 81.14 1345 81.46 -2.8 VangSTBd BSV 1.08e 1.2 ...q 80.25 78.24 1040 78.36 -.9 VangTotBd BND 2.06e 2.3 ...q 82.71 79.23 1734 79.59 -2.4 VangExDur EDV 4.81e 3.1 ...q 123.85 107.67 30 113.03 -6.6 VangMegG MGK 1.33e 1.1 ...q 121.09 94.12 107 118.75 +6.7 VangMegV MGV 1.53e 2.0 ...q 81.59 67.12 32 76.83 +.5 VangMega MGC 1.47e 1.5 ...q 96.61 79.62 96.61 +5.3 VanHiDvY VYM 2.10e 2.5 ...q 90.93 76.07 654 85.60 VangEMI VXF 1.13e 1.0 ...q 118.06 96.70 103 115.67 +3.5 VangGrth VUG 1.38e .9 ...q 152.38 119.41 673 149.62 +6.4 VangLgCp VV 1.84e 1.5 ...q 131.68 106.20 208 126.66 +3.3 VangMidC VO 1.76e 1.1 ...q 164.17 136.54 223 159.47 +3.0 VangSmCp VB 1.63e 1.1 ...q 155.86 128.81 319 151.59 +2.6 VangSCG VBK 1.19e .7 ...q 172.17 136.26 72 169.76 +5.5 VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 163 133.05 +.2 VangTSM VTI 2.17e 1.5 ...q 146.87 118.89 2103 141.61 +3.2 VangValu VTV 2.05e 1.9 ...q 113.46 93.39 1402 106.98 +.6 VangSP500 VOO 3.81e 1.5 ...q 263.37 212.62 2352 252.97 +3.1 VangMCVal VOE 1.76e 1.6 ...q 117.97 99.27 279 112.64 +1.0 VangMCGr VOT .82e .6 ...q 136.45 110.79 92 134.67 +5.4 VangREIT VNQ 3.08e 4.0 ...q 86.14 72.05 5945 76.05 -8.4 VangDivAp VIG 1.82e 1.8 ...q 108.99 88.73 714 103.77 +1.7 VangAllWld VSS 2.83e 2.3 ...q 127.14 101.19 133 120.66 +1.2 VangTotW VT 1.53e 2.0 ...q 78.12 64.47 78.12 +5.2 VangAllW VEU 1.34e 2.4 ...q 58.90 47.18 2126 55.39 +1.2 VangEmg VWO 1.10e 2.3 ...q 50.99 39.26 8147 48.19 +5.0 VangPacif VPL 1.37e 1.8 ...q 77.96 62.10 853 74.11 +1.7 VangEur VGK 1.71e 2.9 ...q 63.60 50.86 5191 59.16 VangTEBd VTEB .28e ... ...q 52.07 50.24 559 50.70 -1.9 Vang500Gr VOOG 1.62e 1.1 ...q 149.28 116.13 40 146.69 +7.1 Van500Val VOOV 2.01e 1.8 ...q 116.72 98.13 11 108.90 -1.0 VanSC600V VIOV 1.66e 1.2 ...q 138.38 114.49 6 133.99 +1.3 VanSC600G VIOG 1.13e .7 ...q 155.84 126.67 7 153.79 +5.4 VangSC600 VIOO 1.19e .8 ...q 146.26 120.93 98 143.92 +3.3 VanMC400V IVOV 1.50e 1.2 ...q 126.33 108.97 4 120.86 -.7 VanMC400G IVOG 1.16e .8 ...q 142.23 115.00 7 138.39 +4.0 VanMC400 IVOO 1.57e 1.2 ...q 134.59 112.59 16 130.10 +1.7 VangFTSE VEA 1.10e 2.4 ...q 47.89 38.78 8914 44.96 +.2 VangCnD VCR 2.03e 1.2 ...q 171.48 134.80 60 165.22 +5.9 VangCnS VDC 3.69e 2.7 ...q 151.29 134.84 64 139.00 -4.8 VangEngy VDE 2.37e 2.6 ...q 107.20 83.80 138 92.49 -6.5 VangFncl VFH .90e 1.2 ...q 75.48 58.24 461 72.65 +3.7 VanHC Etf VHT 1.96e 1.2 ...q 171.30 135.40 125 161.87 +5.0 VangIndl VIS 2.25e 1.6 ...q 151.28 120.45 85 142.90 +.4 VangInfT VGT 1.61e .9 ...q 186.36 132.71 495 182.76 +10.9 VangMat VAW 2.12e 1.6 ...q 144.65 115.35 124 135.73 -.7 VangUtil VPU 3.41e 3.1 ...q 125.54 104.82 148 110.86 -4.9 VangTel VOX 3.14e 3.6 ...q 99.12 83.18 63 87.89 -3.6 VantageEn VEI ... ... ... VarianMed VAR ... ... 96 130.29 87.49 461 125.74 +13.1 VectorGp VGR 1.60b 7.7 25 23.14 18.70 790 20.86 -6.8 Vectren VVC 1.80 2.9 25 69.86 56.86 857 62.95 -3.2 Vectrus VEC ... ... 18 41.48 21.15 96 38.40 +24.5 VedantaLtd VEDL 1.20e 6.1 ... 21.99 13.78 293 19.62 -5.8 VeevaSys VEEV ... ... 94 78.28 47.58 1138 77.45 +40.1 VenatorM n VNTR ... ... ... 26.90 18.05 432 19.46 -12.0 Ventas VTR 3.16 6.4 14 72.36 47.97 4638 49.68 -17.2 VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 2 24.97 -.8 Vereit VER .55 7.8 12 8.94 6.62 5962 7.03 -9.8 Vereit pf VERpR 1.68 6.6 ... 27.05 24.43 21 25.55 -.1 VeriFone PAY ... ... 14 21.48 16.00 870 17.92 +1.2 Veritiv VRTV ... ... ...cc 53.80 20.35 128 38.90 +34.6 VerizonCm VZ 2.36 4.9 7 54.77 42.80 11921 48.45 -8.5 VerizonC 54 VZA 1.48 5.6 ... 27.23 25.39 21 26.42 +.2 VermilnE g VET 2.03 ... ... 40.59 29.91 140 30.61 -15.7 Verso Cp VRS ... ... ... 19.32 3.17 376 17.08 -2.8 Versum VSM .20 .5 ... 42.74 28.70 237 39.34 +3.9 ViadCorp VVI .40 .7 27 61.85 42.05 119 54.70 -1.3 Vicon VII ... ... ...dd .99 .26 565 .38 -5.5 VictSCHiD CSB .60e ... ...q 45.62 39.11 9 43.72 -2.0 VinaConc VCO .66e 1.6 ... 45.80 30.43 9 42.14 +13.9 VinceHlg rs VNCE ... ... ... 21.00 2.80 7 8.98 +45.1 Vipshop VIPS ... ... 37 19.14 7.79 5471 18.11 +54.5 VirnetX VHC ... ... ...dd 8.75 1.70 166 4.05 +9.5 VirDynCr n BLHY ... ... ... 25.51 24.53 15 24.78 -.1 VirShUS n VESH ... ... ... 24.93 21.19 0 22.45 -1.8 ZweigTR ZTR .97 8.7 ...q 14.18 11.05 96 11.19 -16.5 VirtGblMSc VGI 1.87 12.3 ...q 19.46 13.76 80 15.26 -12.8 Visa s V .84f .7 41 126.88 87.85 7849 122.58 +7.5 VishayInt VSH .27f 1.4 ...dd 23.85 15.40 1027 19.40 -6.5 VishayPrc VPG ... ... 29 32.30 15.26 53 31.05 +23.5 VistaGold VGZ ... ... ...dd 1.11 .60 96 .75 +7.1 VistaOutd n VSTO ... ... ...dd 25.07 12.36 505 16.09 +10.4 VistraEn n VST ... ... ... 21.20 14.50 5060 20.29 +10.8 VitaminSh VSI ... ... 5 20.70 2.95 439 4.60 +4.5 VivintSolar VSLR ... ... 6 6.10 2.65 680 3.10 -23.5 VMware VMW ... ... 62 165.00 85.45 1497 124.75 -.5 VoceraCm VCRA ... ... ...dd 32.23 22.26 213 25.40 -15.9 VolarisAv VLRS ... ... ... 16.00 7.50 455 8.17 +1.9 VolitionRX VNRX ... ... ... 4.49 2.08 182 2.34 -20.4 VoltInfoSci VISI ... ... ...dd 7.35 2.16 21 3.00 -21.1 Vonage VG ... ... ...dd 11.65 5.98 2070 10.92 +7.4 Vornado VNO 2.52f 3.7 24 85.08 65.16 857 68.22 -12.7 Vorndo pfK VNOpK 1.43 5.7 ... 25.87 24.01 5 25.06 -.8 Vorndo pfL VNOpL 1.35 5.5 ... 25.78 23.05 16 24.52 -1.5 Vornad pfM VNOpM 1.31 5.5 ... 25.18 22.58 46 23.70 -5.6 Voxeljet VJET ... ... ... 6.37 2.61 85 3.96 -13.3 VoyaAsPcD IAE 1.02 9.6 ...q 11.38 9.75 25 10.62 +1.3 VoyaEmHi IHD .92 9.6 ...q 9.86 8.35 27 9.63 +8.2 VoyaFincl VOYA .04 .1 19 54.87 33.53 2470 54.00 +9.2 VoyaGlAdv IGA 1.12 10.1 ...q 11.85 10.19 40 11.13 -2.6 VoyaGlbDv IGD .91 12.3 ...q 8.16 7.00 273 7.40 -4.5 VoyaInfra IDE 1.46 9.5 ...q 17.66 14.01 57 15.36 -8.8 VoyaIntHD IID .83 11.7 ...q 7.94 6.73 15 7.07 -6.2 VoyaPrRTr PPR .29 5.6 ...q 5.51 4.98 223 5.16 +1.8 VoyaNatRs IRR .81 13.4 ...q 7.00 5.63 41 6.01 -4.0 VulcanM VMC 1.12f .9 26 141.20 108.95 889 120.43 -6.2W -W&T Off WTI .40 9.9 7 5.34 1.81 1997 4.05 +22.4 WBI TacGr WBIA .03e .1 ...q 26.51 22.50 7 25.13 WBI TactV WBIB .08e .3 ...q 27.48 23.67 2 25.51 -3.2 WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 2 22.12 -1.1 WBI TacSel WBID .05e .2 ...q 25.62 21.85 2 24.33 -.7 WBI LCTG WBIE .19e .7 ...q 28.05 23.24 4 26.69 +2.5 WBI LCTV WBIF .22e .8 ...q 30.46 24.92 3 29.14 +.8 WBI LCTY WBIG .31e 1.2 ...q 28.00 21.71 4 26.24 +1.5 WBI LCTS WBIL .04e .1 ...q 29.15 24.16 3 27.42 -.1 WBI PwFact WBIY ... ... ... 27.90 22.34 9 26.34 -1.0 WBITacRot WBIR ... ... ... 26.78 23.65 3 25.63 +.7 WBI TacInc WBII .26e 1.1 ...q 25.76 24.47 6 24.51 -3.4 WBI THiInc WBIH .45e 1.8 ...q 25.43 23.47 26 24.62 -1.3 WEC Engy WEC 2.21f 3.6 20 70.09 58.92 1780 61.30 -7.7 WEX Inc WEX ... ... 30 161.06 97.26 380 158.66 +12.3 WGL Hold WGL 2.06f 2.4 19 86.89 80.91 109 84.20 -1.9sWNS Hldg WNS ... ... 25 46.21 27.69 213 46.25 +15.3 WP Carey WPC 4.02 6.5 17 72.41 59.23 307 61.90 -10.2tWPP plc WPP 3.91e 4.8 ... 113.51 80.88 122 80.75 -10.8 WPX Engy WPX ... ... ...dd 16.09 8.39 4710 14.32 +1.8 WPX pfA WPXp 1.56 2.5 ... 67.83 42.50 1 61.61 -.4 Wabash WNC .30 1.4 16 26.54 18.25 570 21.65 -.2 WABCO WBC ... ... 20 162.20 111.68 230 139.17 -3.0 Wabtec WAB .48 .6 26 93.81 69.20 465 82.86 +1.8 WaddellR WDR 1.84 9.8 13 23.82 16.11 3772 18.87 -15.5 WageWrks WAGE ... ... 44 80.45 38.40 1010 48.25 -22.2 WalMart WMT 2.08f 2.4 20 109.98 69.33 11035 87.67 -11.2 WalkerDun WD ... ... 8 56.46 39.38 232 53.25 +12.1 WarrMet n HCC .20 ... ... 33.72 9.44 875 28.78 +14.4 WashPrGp WPG 1.00 16.2 17 9.79 5.40 2889 6.19 -13.1 WashPr pfH WPGpH 1.88 8.2 ... 25.56 20.05 10 22.80 -7.3 WashPr pfI WPGpI 1.72 8.1 ... 26.17 19.33 7 21.35 -13.8 WREIT WRE 1.20 4.5 26 33.96 24.92 487 26.48 -14.9 WasteCon s WCN .56 ... 39 74.28 56.81 719 73.40 +3.5 WsteMInc WM 1.85f 2.1 40 89.73 70.09 2237 86.41 +.1 Waters WAT ... ... 32 220.20 153.04 326 211.22 +9.3sWatsco WSO 5.00 2.7 34 182.79 134.08 349 182.14 +7.1 WatscoB WSO/B 5.00f 2.7 38 187.69 134.10 0 182.01 +7.7 WattsWtr WTS .76 .9 27 84.25 59.15 83 80.45 +5.9 Wayfair W ... ... ...dd 100.14 36.93 990 84.86 +5.7 WeathfIntl WFT ... ... ...dd 6.86 2.42 10787 2.73 -34.5 WebsterFn WBS 1.04 1.8 22 60.32 44.04 379 56.77 +1.1 WtWatch WTW ... ... 59 77.19 14.12 914 64.42 +45.5 WeinRlt WRI 1.54 5.5 10 35.62 25.96 1113 27.91 -15.1 WeisMk WMK 1.20 3.1 18 62.88 31.26 81 38.37 -7.3 Welbilt WBT ... ... ... 23.77 18.51 939 20.22 -14.0 Wellcare WCG ... ... 23 221.75 136.23 526 194.27 -3.4 WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 87 25.75 +.4 WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1216.00 1 1285.00 -1.9 WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 139 24.65 -1.8 WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 18 24.62 -2.0 WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 35 24.71 -1.9 WellsF pfQ WFCpQ 1.46 5.5 ... 28.06 25.65 90 26.60 -1.5 WellsF pfR WFCpR 1.66 5.9 ... 30.47 26.87 37 27.91 -2.5 WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 40 25.74 -2.7 WellsFargo WFC 1.56 2.8 13 66.31 49.27 12206 56.63 -6.7 WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5 WellsF pfY WFCpY ... ... ... 26.50 24.33 65 25.23 -2.7 WellsF pfX WFCpX ... ... ... 26.16 24.10 95 24.96 -2.3 WellsF pfW WFCpW ... ... ... 26.65 24.32 76 25.34 -2.5 WellsF pfV WFCpV ... ... ... 26.82 25.00 129 26.15 -2.5 EvgGlbDiv EOD .54m 9.4 ...q 6.51 5.57 78 5.75 -3.0 WFAdvInco EAD .82 10.1 ...q 8.97 7.80 147 8.10 -3.6 WFAdMSec ERC 1.16 8.9 ...q 13.65 12.66 54 13.06 WFREI pf WFEpA 1.59 6.1 ... 27.50 25.20 9 26.10 -1.5 WFAdUtlHi ERH .90 7.5 ...q 13.59 9.51 17 12.07 -8.6 Welltower WELL 3.49 6.5 12 78.17 51.63 1846 53.53 -16.1 Welltwr pfI HCNpI 3.25 5.9 ... 69.82 54.50 16 55.42 -7.4 WescoAir WAIR ... ... ...dd 12.53 6.05 771 9.60 +29.7 Wesco Intl WCC ... ... 19 70.95 48.95 468 64.05 -6.0 WestPhrm WST .56 .6 39 103.36 77.97 336 92.17 -6.6 WestarEn WR 1.60 3.2 22 57.32 47.06 754 50.34 -4.7sWstnAlliB WAL ... ... 19 62.48 44.64 791 60.06 +6.1 WstnAll56 WALA 1.56 6.1 ... 26.71 24.80 16 25.40 -3.1 WstACpLn TLI .87 8.3 ...q 11.86 10.30 49 10.48 -.4 WAstEMkt EMD .84 5.7 ...q 16.16 14.54 256 14.72 -5.3 WsADefOp GDO 1.36 8.1 ...q 18.58 16.41 20 16.91 -6.1 WAstGlbHi EHI 1.16 12.0 ...q 10.40 9.25 83 9.61 -6.0 WstAstHI2 HIX .80 13.2 ...q 7.46 5.97 475 6.68 -4.2 WAHiInOp HIO .43 8.7 ...q 5.25 4.81 143 4.90 -3.4 WAstHYOp HYI 1.32 8.9 ...q 16.14 14.49 30 14.81 -2.1 WstnAsst PAI .69 4.9 ...q 17.37 13.32 17 14.09 -11.0 WstnAsInt SBI .48 5.4 ...q 9.99 8.83 38 8.89 -4.5 WAstDefOp IGI 1.20 5.4 ...q 23.18 19.69 12 22.15 -3.1 WAMgdMu MMU .78 5.9 ...q 14.60 12.85 62 13.11 -6.9 WstAstMtg WMC 1.24e 12.7 8 10.95 8.54 301 9.80 -1.5 WAMtDOp DMO 2.82a 11.5 ...q 27.29 22.88 44 24.50 -.7 WA MunDef MTT 1.01a 4.7 ...q 23.90 20.45 13 21.52 +3.0 WstAMunHi MHF .34 4.7 ...q 8.05 7.08 42 7.19 -2.8 WAMunPrt MNP .87 6.1 ...q 16.26 14.09 33 14.27 -6.3 WAstBdF WEA 1.08 8.3 ...q 14.40 12.87 25 12.95 -6.2 WstAVari GFY .93 5.5 ...q 17.79 16.32 1 16.99 -2.2 WAstInfSc WIA .38 3.3 ...q 12.10 11.10 32 11.54 -2.1 WAstInfOpp WIW .40 3.5 ...q 11.75 10.94 38 11.46 +.4 WstC&G gs WRN ... ... ... 1.44 .80 23 .84 -16.9 WstnGasEq WGP 2.19f 6.2 22 47.40 33.92 228 35.53 -4.4 WstnGasPt WES 3.68f 7.9 38 61.78 42.68 138 46.37 -3.6 WstnRef wi WNR ... ... ... WstnUnion WU .76f 3.7 11 22.21 18.39 5849 20.31 +6.8 WestlkChm WLK .76 .7 12 121.30 59.58 495 116.35 +9.2 WestlkCLP WLKP 1.55 6.7 16 25.95 21.10 29 23.10 -7.4 WestmRs s WMLP .46m 18.1 ...dd 5.30 2.10 5 2.55 -8.6 WestpacBk WBK 1.52e 6.5 ... 27.05 22.17 440 23.47 -3.7 WestRck WRK 1.72 2.6 19 71.55 49.23 1743 66.20 +4.7 WestwdH WHG 2.72 4.9 12 71.00 51.41 38 56.00 -15.4 Weyerhsr WY 1.28f 3.6 31 37.89 30.95 2786 35.24 -.1 WheatPr g WPM .26e ... 25 22.72 18.32 1690 19.90 -10.1 Whrlpl WHR 4.40 2.7 29 202.99 156.37 534 160.12 -5.1 WhtMtIns WTM 1.00 .1 55 908.02 786.23 13 815.23 -4.2 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 10.5 27 15.15 10.45 293 10.88 -24.5 WhitngPet rs WLL ... ... ...dd 41.48 15.88 3739 30.89 +16.7 WidOpW n WOW ... ... ... 17.89 8.64 448 9.18 -13.2 WidePoint WYY ... ... ...dd .73 .39 215 .55 -15.1 WildhRs n WRD ... ... ... 21.43 10.36 646 16.73 -9.1 WileyJA JW/A 1.20 1.8 21 68.40 49.50 200 65.15 -.9 WileyJB JW/B 1.20 1.8 21 68.00 49.83 0 65.00 -1.0 Willbros WG ... ... ...dd 3.35 .80 333 .84 -40.8 WLyonHm WLH ... ... 14 32.95 18.85 396 26.64 -8.4 WmsCos WMB 1.36f 4.8 11 33.67 26.65 9614 28.14 -7.7 WillmsPtrs WPZ 2.40 6.5 43 44.06 34.74 902 36.87 -4.9 WmsSon WSM 1.56 2.9 16 55.89 42.68 4429 53.70 +3.9 Winnbgo WGO .40 .9 20 58.65 24.15 347 43.75 -21.3 Wipro s WIT .03e .5 ... 6.40 4.75 1878 5.63 +2.9 WirelessT WTT ... ... ...dd 2.64 1.30 125 2.36 -2.9 WT IntQua IQDG ... ... ... 32.75 26.10 6 31.10 +1.3 WT ST HiYl SFHY ... ... ... 50.91 48.47 48.97 -.1 WT ShTr n SFIG ... ... ... 49.88 48.78 48.95 -.8 WT HiYld n WHFY ... ... ... 52.27 48.87 49.73 -1.3 WT Corp n WFIG ... ... ... 50.34 48.12 48.28 -3.4 WT EmMDv DVEM ... ... ... 36.70 28.95 6 35.13 +5.8 WT G exMx XMX ... ... ... 31.68 25.58 0 30.36 +2.5 WT DyCEu DDEZ ... ... ... 33.88 27.11 15 31.61 +.3 WT DyInEq DDWM ... ... ... 32.00 27.05 65 29.94 -2.0 WT DyInSm DDLS ... ... ... 34.74 28.24 0 33.18 -1.0 WT DynCJp DDJP ... ... ... 31.29 25.34 28.88 -3.3 WTBearEq DYB ... ... ...q 26.34 24.64 1 25.81 -1.0 WT LgSEq DYLS ... ... ...q 34.53 28.45 10 32.86 +.8 WT EuLoc EZR ... ... ... 34.19 27.47 1 32.07 +3.0 WT GlExUS HDRW ... ... ... 29.34 25.82 27.55 -1.5 WT SCDiv HGSD ... ... ...q 26.52 23.81 25.56 -2.5 WT GlSmC GSD ... ... ... 35.24 29.78 32.78 -.9 WTWkDUSE USWD ... ... ...q 34.04 28.79 33.25 +4.8 WT StrDl n EMSD ... ... ... 29.79 26.16 0 28.69 +2.6 WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2 WT JpnHCr DXJH 4.10e .6 ...q 38.12 31.91 0 37.82 +2.7 WTUSEnYd AGGY 1.44 2.9 ...q 55.58 48.94 32 49.12 -3.2 WTxUSDiv DXUS .04e ... ...q 28.05 24.12 4 26.12 -2.8 WTEurSmC EUSC .53e ... ...q 32.83 27.41 10 31.03 -.2 WT PutStr PUTW ... ... ... 30.04 26.65 23 29.03 -.1 WT EMexSt XSOE .77e 2.3 ...q 35.10 24.61 32 33.47 +5.1 WT JpDvG JHDG ... ... ...q 30.34 23.88 27.93 -3.6 WTIntHDv IHDG .70e 1.4 ...q 32.86 28.04 68 30.92 -2.4 WT EurDiv EUDG .51e 1.9 ...q 28.46 22.94 4 26.63 -1.2 WTFltRtTr USFR ... ... ...q 25.27 24.96 7 25.11 +.4 WT EurHdg HEDJ 3.51e 2.4 ...q 67.29 60.26 964 63.09 -1.0 WT AsiaDb ALD 1.02 2.2 ...q 46.97 44.05 0 46.29 +1.3 WTEmLDbt ELD 1.74 4.4 ...q 40.08 37.26 7 39.15 +1.8 WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 21.98 1 24.96 -.4 WisYldEn n SHAG ... ... ... 52.53 49.00 2 49.12 -1.2 Wis US Mul USMF ... ... ... 29.45 24.68 28.72 +3.3 GrnHCmdty GCC ... ... ...q 19.78 17.92 24 19.53 +1.6 WT Diefa DWM .74e 1.3 ...q 59.63 48.89 26 55.56 -.4 WT DefaEq DTH 1.75e 4.0 ...q 47.40 39.62 10 44.15 -.5 WTDv exF DTN 2.48e 2.8 ...q 92.93 80.06 10 87.91 -.5 WTEurEq DEW 1.75e 3.7 ...q 51.17 44.21 3 47.60 -1.9 WTEurSC DFE 1.48e 2.1 ...q 75.61 58.47 81 71.71 +1.6 WT EqInco DHS 2.10e 3.0 ...q 75.26 66.73 26 70.07 -3.8 WTIntD exF DOO 2.01e 4.6 ...q 46.39 38.78 4 43.59 +.4 WT IntLC DOL 1.69e 3.4 ...q 54.18 44.57 43 50.38 -.5 WTIntMC DIM 1.53e 2.2 ...q 73.72 59.50 12 69.66 +1.0 WTIntSC DLS 1.16e 1.5 ...q 81.62 65.01 76 77.82 +1.3 WTGxUSDv DNL .99e 1.7 ...q 62.84 49.82 3 59.88 +1.2 WTJpnSC DFJ 1.26e 1.5 ...q 85.64 64.94 24 81.60 +1.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.8 39 18.99 10.39 8 11.55 -21.2 AAON AAON .26 .7 41 39.20 29.95 182 38.50 +4.9 AC Immun n ACIU ... ... ... 13.91 6.03 56 11.75 -8.2sACI Wwde ACIW ... ... ...cc 26.14 20.23 479 26.00 +14.7sACM Rsc n ACMR ... ... ... 14.59 4.74 76 14.94 +184.6 ACNB Cp ACNB .80 2.7 16 32.50 24.45 6 29.25 -1.0 AGNC Inv AGNC 2.16 11.5 10 22.34 17.84 2914 18.80 -6.9 AGNC pfB AGNCB 1.94 7.4 ... 26.87 25.05 15 26.08 +.9 AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 32 25.67 -.2tALJ Reg n ALJJ ... ... ... 3.91 2.09 376 1.93 -38.7 AMAG Ph AMAG ... ... ...dd 24.85 11.93 923 19.85 +49.8 AMC Net AMCX ... ... 11 67.44 46.89 572 51.19 -5.3 ANGI Hme ANGI ... ... ... 15.77 5.22 569 14.95 +42.9 ANI Ph h ANIP ... ... 26 74.70 42.23 109 62.04 -3.7 ARC Grp ARCW ... ... ...dd 4.30 1.80 7 2.00 -4.8 ARCAbio rs ABIO ... ... ...dd 2.76 .45 1840 .71 -47.5 ARMO Bi n ARMO ... ... ... 57.19 27.00 176 46.02 +54.7 ASML Hld ASML 1.71e .8 42 213.60 123.43 733 211.53 +21.7 ASV Hld n ASV ... ... ... 10.80 7.03 7 8.73 -14.0 ATA Inc ATAI .41e 8.1 ...dd 6.62 3.04 1 5.07 +9.7 ATN Intl ATNI .68 1.1 ...dd 74.96 49.50 114 60.06 +8.7 AV Homes AVHI ... ... 5 20.50 14.65 27 17.70 +6.3 AXT Inc AXTI ... ... 31 10.75 5.10 543 7.95 -8.6 Abaxis ABAX .64 .9 68 78.53 43.66 103 73.74 +48.9 AbeonaTh ABEO ... ... ...dd 22.75 4.55 577 15.35 -3.2 Abeona wt ABEOW ... ... ... 17.56 1.81 9.55 -17.7 Ability h ABIL ... ... ... 2.82 .35 67 .39 -11.6 Abiomed ABMD ... ... ...cc 304.28 117.37 334 295.85 +57.9 Ablynx n ABLX ... ... ... 54.87 17.75 1135 54.20 +116.9 Abraxas AXAS ... ... 57 2.75 1.45 782 2.26 -8.1 AcaciaC n ACIA ... ... 48 61.15 33.68 445 42.39 +17.0 AcaciaTc ACTG .50 13.9 ...dd 5.80 2.90 226 3.60 -11.1 AcadiaHlt ACHC ... ... 18 54.34 26.92 709 41.59 +27.5 AcadiaPh ACAD ... ... ...dd 41.20 22.35 1598 25.05 -16.8 Acasti g rs ACST ... ... ...dd 3.36 .84 82 .96 +1.9 AccelrDiag AXDX ... ... ...dd 30.45 16.75 165 25.90 -1.1 Acceleron XLRN ... ... ...dd 46.93 24.37 141 44.23 +4.2 AccessNt ANCX .60 2.0 33 33.18 24.36 34 29.38 +5.5 Accuray ARAY ... ... ...dd 6.15 3.60 304 5.65 +31.4 AcelRx ACRX ... ... ...dd 5.75 1.55 285 2.10 +3.7 AcerTh rs ACER ... ... ... 22.63 5.70 11 19.11 +38.0 AcerThr wt ACERW ... ... ... .34 .01 .01 AcetoCorp ACET .26 3.5 18 17.10 6.95 295 7.52 -27.2 Achaogen AKAO ... ... ...dd 27.79 9.83 679 11.57 +7.7 AchvLfS rs ACHV ... ... ...dd 6.27 1.15 32 1.39 +3.5 Achillion ACHN ... ... ...dd 5.66 2.58 1589 4.14 +43.8 AclarisTh n ACRS ... ... ...dd 33.10 18.46 302 19.66 -20.3 AcordaTh ACOR ... ... ...dd 29.75 13.60 431 25.20 +17.5 ActivsBliz ATVI .34f .5 51 79.63 47.80 11755 74.22 +17.2 Acxiom ACXM ... ... ...cc 32.60 21.80 597 31.82 +15.5 AdamasPh ADMS ... ... ...dd 44.00 13.50 1352 26.74 -21.1 AdamisPh ADMP ... ... ...dd 6.45 2.35 751 3.70 -15.9 Adaptim n ADAP ... ... ... 9.71 3.90 623 9.21 +37.9sAddusHmC ADUS ... ... 37 43.75 29.90 133 42.60 +22.4 ADDvtgTch AEY ... ... ...dd 2.33 1.30 13 1.31 -11.0 AdestoTc n IOTS ... ... ...dd 9.20 3.36 109 6.85 +6.2 AdmaBio ADMA ... ... ...dd 5.44 2.01 75 4.53 +41.1 AdobeSy ADBE ... ... 64 224.90 120.62 3352 218.44 +24.7 Adomani n ADOM ... ... ... 18.31 1.06 93 1.38 -68.6 Adtran ADTN .36 2.2 23 25.10 15.25 585 16.25 -16.0 AduroBio n ADRO ... ... ...dd 14.05 5.83 875 9.25 +23.3 AdvEmis n ADES 1.00 9.6 2 12.20 7.00 102 10.46 +8.3 AdvEnId AEIS ... ... 20 95.00 61.97 408 70.00 +3.7 AMD AMD ... ... ... 15.65 9.70 80207 11.36 +10.5 Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3 Advaxis ADXS ... ... ...dd 9.55 1.75 1124 1.97 -30.6 AdverumBi ADVM ... ... ...dd 8.59 2.40 1361 7.35 +110.0 AdvS Vice n ACT ... ... ... 29.50 24.45 7 25.77 -1.7 Aegion AEGN ... ... 18 28.19 19.11 108 22.64 -11.0 AegleaBio n AGLE ... ... ...dd 9.29 2.81 172 8.48 +56.7 AehrTest h AEHR ... ... ... 6.10 2.16 99 2.33 -14.0 Aemetis AMTX ... ... ...dd 1.81 .45 124 1.05 +90.9 AeriePhm AERI ... ... ...dd 66.60 38.14 262 57.90 -3.1 AeroViron AVAV ... ... 54 58.99 26.42 302 47.87 -14.8 AEtern g rs AEZS ... ... ...dd 3.75 .78 34 1.63 -30.9 Aethlon rs AEMD ... ... ...dd 5.17 .79 55 1.70 +50.4 AeviGeno GNMX ... ... ...dd 6.10 .98 33 2.04 +70.0 AffimedNV AFMD ... ... ...dd 2.85 1.15 524 2.20 +69.2 Agenus AGEN ... ... ...dd 6.19 3.20 1540 5.72 +75.5 AgileThera AGRX ... ... ...dd 5.60 1.93 140 3.37 +25.3 Agilysys AGYS ... ... ...dd 13.00 8.80 32 11.83 -3.7 AgiosPhm AGIO ... ... ...dd 85.88 45.11 238 83.33 +45.8 AgroFresh AGFS ... ... ...dd 9.05 2.88 539 7.92 +7.0 AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0 AileronT n ALRN ... ... ... 15.48 7.38 12 9.00 -14.6 Aimmune n AIMT ... ... ...dd 42.00 15.97 711 33.28 -12.0 AirT Inc AIRT ... ... ...dd 34.83 14.40 4 26.70 +8.1 AirTrnsp ATSG ... ... ...dd 27.67 15.34 403 25.21 +8.9 AirMedia AMCN ... ... ...dd 3.30 1.01 167 1.05 -8.7 Airgain n AIRG ... ... 52 16.23 7.31 26 8.91 -.9 AkamaiT AKAM ... ... 59 78.28 44.65 983 73.25 +12.6 AkariTh rs AKTX ... ... ... 22.20 1.79 24 2.35 -45.7 AkceaTh n AKCA ... ... ... 31.23 8.10 296 20.34 +17.2 AkebiaTher AKBA ... ... ...dd 20.25 8.69 482 12.26 -17.6 AkersBios AKER ... ... ...dd 2.90 .12 7091 .68 +407.5 Akorn Inc AKRX ... ... 21 34.00 16.79 970 18.77 -41.8 Akoustis n AKTS ... ... ... 14.00 4.91 88 6.36 +2.1 Alarm.cm n ALRM ... ... 47 49.49 29.09 514 39.80 +5.4 AlaskCom ALSK ... ... ...dd 2.91 1.60 133 2.11 -21.3 Albireo ALBO ... ... ... 39.87 15.31 81 34.97 +36.6 Alcentra ABDC 1.00m 12.9 7 14.73 7.00 28 7.75 -7.6 AlderBioPh ALDR ... ... ...dd 24.10 8.60 611 14.45 +26.2 AldeyraTh ALDX ... ... ... 11.90 3.80 100 8.85 +30.1 Alexion lf ALXN ... ... 47 149.34 96.18 1306 122.68 +2.6 Alico ALCO .24 .9 37 34.80 25.55 5 27.05 -8.3 AlignTech ALGN ... ... ...cc 287.32 105.47 612 272.48 +22.6 AlimeraSci ALIM ... ... ...dd 1.72 1.03 135 1.05 -20.7 Alkermes ALKS ... ... ...dd 71.22 46.43 538 61.50 +12.4 AllgnceBc n ABTX ... ... 31 41.45 31.75 22 40.45 +7.4sAllegiantT ALGT 2.80 1.6 15 180.20 111.54 81 174.95 +13.1 AllenaPh n ALNA ... ... ... 15.40 6.13 57 7.47 -25.7 AlliHold AHGP 2.97f 11.7 8 31.79 22.71 49 25.41 -5.2 All MMA n AMMA ... ... ... 3.38 .51 358 .65 -44.0 AllnceRes ARLP 2.04f 11.6 5 23.45 17.48 279 17.65 -10.4 AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 50 3.35 +60.3 AlliedMot AMOT .10 .3 34 36.20 19.10 42 31.93 -3.5 Alliqua rs ALQA ... ... ...dd 7.50 1.58 58 1.92 +6.1 AllotComm ALLT ... ... ...dd 6.09 4.54 56 5.62 +5.4 AllscriptH MDRX ... ... ...dd 16.13 11.25 1535 13.62 -6.4 AlmostFam AFAM ... ... 42 66.15 40.15 68 58.15 +5.1 AlnylamP ALNY ... ... ...dd 152.75 46.90 1001 141.83 +11.6 AlphaOmg AOSL ... ... 20 20.48 13.53 45 16.21 -.9 Alphabet C GOOG ... ... 35 1186.89 803.37 1291 1149.49 +9.9 Alphabet A GOOGL ... ... 35 1198.00 824.30 2093 1148.89 +9.1 Alphatc rs ATEC ... ... ...dd 4.27 1.58 83 3.17 +19.2 AlpImmu n ALPN ... ... ...dd 12.87 2.05 29 8.70 -22.3 AlpsRtSec n SWIN ... ... ... 31.35 25.51 0 30.89 +3.8 Altaba AABA ... ... ...cc 80.56 45.60 4946 77.20 +10.5 Altair A n ALTR ... ... ... 30.76 16.55 200 29.21 +22.1 Altimm rs ALT ... ... ...dd 10.80 1.34 321 1.72 -13.6 Altisrce n ASPS ... ... 2 46.99 16.17 102 28.99 +3.5 AltraIndlM AIMC .68 1.4 24 53.70 36.50 283 48.05 -4.7 AmTrstFn AFSI .34 2.7 ...cc 22.63 8.80 1430 12.62 +25.3 Amarin AMRN ... ... ... 4.60 2.85 1287 3.61 -10.0 Amazon AMZN ... ... ...cc 1617.54 833.50 4235 1591.00 +36.0 AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3 AmbacFin AMBC ... ... ...dd 22.02 13.17 414 14.50 -9.3 Ambarella AMBA ... ... 27 66.23 40.06 480 54.14 -7.8 Amdocs DOX 1.00f 1.5 18 71.37 60.30 339 67.87 +3.6tAmedica rs AMDA ... ... ... 6.94 1.92 248 1.92 -41.3 Amedisys AMED ... ... 44 65.91 45.60 184 61.38 +16.4 AMERCO UHAL 2.50e ... 18 400.99 326.30 49 340.39 -9.9 AmeriHld n AMRH ... ... ... 13.50 1.27 15 2.05 -33.9 AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8 AFMulti ATAX .50 7.9 21 6.40 5.55 69 6.30 +4.1 AmCarM CRMT ... ... 12 51.65 31.85 25 49.85 +11.6 AmAirlines AAL .40 .7 9 59.08 39.21 4267 55.28 +6.2 ACapSenF ACSF 1.16 10.6 5 14.10 10.35 17 10.98 +4.3 AmElTech AETI ... ... ...dd 2.80 1.20 5 1.25 -16.7 AmerNtl AMNB 1.00 2.6 19 43.00 34.60 8 38.20 -.3 AmNatIns ANAT 3.28 2.9 18 134.03 110.43 238 113.81 -11.3 AmOutBr AOBC ... ... 7 24.49 8.32 1143 10.56 -17.8sAmPubEd APEI ... ... 36 42.95 17.40 226 42.75 +70.7 AmRailcar ARII 1.60 4.1 5 44.20 34.29 58 38.62 -7.3 AmrRvr AMRB .20 1.3 32 16.49 12.97 3 15.46 +1.4 ASoft lf AMSWA .44 3.3 25 13.69 9.00 32 13.23 +13.8 AmSupr rs AMSC ... ... ...dd 7.75 2.89 147 5.52 +52.1 AWoodmk AMWD ... ... 31 148.44 78.75 464 112.80 -13.4 AmerisBc ABCB .40 .7 24 59.05 41.05 342 56.50 +17.2 Amerisafe AMSF .88f 1.6 23 67.82 51.20 173 55.65 -9.7 AmrSvFin ASRV .06 1.5 59 4.40 3.65 8 4.10 -1.2 AmSvFn pf ASRVP 2.11 7.5 ... 30.10 26.37 0 28.25 -2.6 AmesNatl ATLO .92f 3.3 17 32.15 26.00 5 27.90 +.2 Amgen AMGN 5.28 2.8 17 201.23 152.16 3613 190.57 +9.6 AmicusTh FOLD ... ... ... 17.40 6.41 5779 15.17 +5.4 AmkorTch AMKR ... ... 10 12.48 8.32 1214 11.13 +10.7 Amphastar AMPH ... ... ... 20.45 12.05 350 20.24 +5.2 AmpOnRt ef IBUY ... ... ... 47.99 28.65 96 47.52 +16.2 AmtechSys ASYS ... ... ... 15.45 5.17 131 8.18 -18.8 Amyris rs AMRS ... ... ...dd 10.71 1.86 242 5.73 +52.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Thursday, March 15, 2018

PAGE 54

AnalogDev ADI 1.92f 2.0 45 98.38 74.65 1550 94.09 +5.7 Anlogic ALOG .40 .4 ...dd 101.80 66.00 271 93.70 +11.9 Anaptys n ANAB ... ... ... 134.00 18.15 357 116.17 +15.3 Anavex rs AVXL ... ... ...dd 6.49 2.25 223 2.80 -13.0 AnchBcWA ANCB ... ... 21 26.35 23.70 24.71 -.4 Andersons ANDE .66 1.8 ...dd 39.35 29.60 105 36.00 +15.6 AndinaAcII ANDA ... ... ... 10.46 9.51 12 10.20 -1.0 AndinaA un ANDAU ... ... ... 16.04 10.20 16.04 +4.4 AndinaII rt ANDAR ... ... ... 1.45 .36 49 1.35 -1.5 AndinaII wt ANDAW ... ... ... 1.90 .15 1.74 -7.4 AngioDyn ANGO ... ... ... 18.85 14.80 180 16.99 +2.2 AnikaTh ANIK ... ... 25 69.81 41.64 81 53.56 -.6 Ansys ANSS ... ... 53 171.92 104.55 425 166.95 +13.1 AntaresP ATRS ... ... ...dd 4.09 1.58 2098 2.60 +30.7 AntherP rs ANTH ... ... ... 5.60 .40 5130 .46 -72.2sApellis n APLS ... ... ... 25.49 12.45 211 25.23 +16.3 ApogeeE APOG .63f 1.4 16 59.98 40.03 169 45.27 -1.0 ApollEnd rs APEN ... ... ... 14.09 3.55 35 6.10 +8.9 ApolloInv AINV .60 10.8 ... 6.82 5.24 770 5.55 -1.9 ApolMed n AMEH ... ... ... 30.00 10.00 59 19.22 -19.9 AppFolio n APPF ... ... ...cc 52.25 23.50 43 41.35 -.4 Appian A n APPN ... ... ... 43.26 14.60 229 27.85 -11.5 Apple Inc AAPL 2.52 1.4 21 183.50 138.62 29330 178.44 +5.4 ApplRecy h ARCI ... ... ...dd 1.75 .52 19 .92 -11.5 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9 ApldDNA APDN ... ... ...dd 3.45 .90 77 1.57 -1.3 AppGenTc AGTC ... ... 26 7.90 3.25 57 4.45 +23.6 ApldMatl AMAT .80f 1.3 19 62.40 37.41 11882 60.23 +17.8 ApldOptoel AAOI ... ... 8 103.41 26.11 917 29.12 -23.0 Approach AREX ... ... ...dd 4.21 1.95 607 2.68 -9.5 Apptio n APTI ... ... ... 30.29 10.77 540 29.94 +27.3 ApricusB rs APRI ... ... ...dd 3.34 .63 508 .76 -58.9 AptevoTh n APVO ... ... ... 4.85 1.15 175 3.03 -28.5 AptoseB g APTO ... ... 22 3.90 .78 619 3.75 +67.4 AquaMetal h AQMS ... ... ...dd 22.75 1.42 884 2.69 +26.3 AquaB Tc n AQB ... ... ... 13.35 2.25 412 2.90 -17.6 AquinoxPh AQXP ... ... ...dd 17.42 10.02 137 14.53 +23.5 ArQule ARQL ... ... ...dd 1.98 .92 154 1.80 +9.1 Aradigm ARDM ... ... ...dd 7.35 .78 124 1.28 -80.9 AralezPh ARLZ ... ... ...dd 3.32 .95 737 1.70 +19.7 AratanaTh PETX ... ... ...dd 7.67 3.71 1461 3.80 -27.8 ArbutusB g ABUS ... ... ...dd 8.25 2.60 197 5.65 +11.9 ArcBest ARCB .32 .9 15 39.70 16.95 380 34.30 -4.1sArcadB rsn RKDA ... ... ... 18.88 3.60 13846 47.99 +772.5tArchCap ACGL ... ... 25 102.60 84.73 1067 84.41 -7.0 ArchCap pfF ACGLO ... ... ... 25.99 23.67 55 24.62 -2.8 ArchC pfE ACGLP 1.31 5.4 ... 25.25 21.66 66 24.24 -3.5 ArchrkPtrs APLP 1.14 8.7 ...cc 17.46 10.58 308 13.08 +9.8 Arcimoto n FUV ... ... ... 6.35 2.54 21 3.01 -24.9 ArcturusT rs ARCT ... ... ... 15.19 4.78 56 5.98 -24.8 Ardelyx ARDX ... ... ... 15.40 4.05 144 5.55 -15.9 ArenaPh rs ARNA ... ... ...dd 44.50 11.30 1257 36.03 +6.1 AresCap ARCC 1.52 9.8 9 17.70 15.03 3270 15.58 -.9 Argenx n ARGX ... ... ... 87.00 17.33 484 85.00 +34.6 ArgoGp42 AGIIL 1.63 6.5 ... 26.25 25.00 8 25.13 -.6 ArgoGpInt AGII 1.08b 1.9 12 59.74 48.83 234 56.65 +5.7 ArgosThr rs ARGS ... ... ... 25.00 1.23 377 1.27 -57.7 ArkRst ARKR 1.00 4.0 91 29.49 21.75 1 24.70 -8.6 Arotech ARTX ... ... ...dd 4.35 2.70 166 3.15 -11.3 ArrayBio ARRY ... ... ...dd 18.78 6.73 1949 17.59 +37.4 ArrisIntl ARRS ... ... 32 30.38 22.60 627 27.48 +7.0 ArrowFn AROW 1.00b 2.9 16 38.60 29.81 14 34.25 +.9 ArrCountR n DWCR ... ... ... 33.04 29.75 30.81 +2.0 ArwDWATc DWAT .09e .7 ...q 12.50 10.51 12.12 +4.1 ArrowPhm ARWR ... ... ...dd 7.93 1.42 1425 7.37 +100.3 Arsanis n ASNS ... ... 14 25.25 10.40 107 24.11 +88.9 ArtesRes ARTNA .94 2.7 24 43.22 31.50 21 35.00 -9.2 ArtsWay ARTW .05 1.7 ...dd 3.85 2.00 8 2.86 -4.0 AscenaRtl ASNA ... ... ...dd 4.50 1.65 1164 2.02 -14.0 Ascendis n ASND ... ... ... 69.00 21.95 84 66.62 +66.3 AscentCap ASCMA ... ... ... 17.84 4.94 53 5.12 -55.4 AsiaPWire APWC .10e ... ... 3.10 2.35 2.55 -7.3 AspenGp n ASPU ... ... ... 9.61 5.35 22 7.96 -10.8 AspenTech AZPN ... ... 34 84.40 53.51 274 81.21 +22.7 AssembBio ASMB ... ... ...dd 67.36 18.60 225 64.16 +41.8 AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 19 4.30 +24.9 Astec ASTE .40 .7 38 66.66 45.70 142 58.91 +.7 AstroNova ALOT .28 1.9 30 15.65 11.00 338 14.50 +4.7 Astronics ATRO ... ... 46 49.45 23.95 90 39.16 -5.6 Astrotch rs ASTC ... ... ... 7.20 2.24 18 2.89 -13.7sAsureSftw h ASUR ... ... ...dd 17.27 9.47 378 17.42 +23.4 AtaraBioth ATRA ... ... ...dd 49.90 11.80 392 42.00 +132.0 athenahlth ATHN ... ... ...cc 158.66 95.01 490 145.62 +9.5 Athenex n ATNX ... ... ... 20.79 11.21 487 16.75 +5.3 Athersys ATHX ... ... ...dd 2.63 1.08 1800 1.92 +6.1 AtlAcq n ATAC ... ... ... 15.00 9.75 4 9.95 +.9 AtlAcq un ATACU ... ... ... 10.41 9.56 10.41 +2.1 AtlAcq rt ATACR ... ... ... .66 .33 .45 -25.0 AtlanAmer AAME .02 .6 30 4.03 3.00 2 3.30 -3.1 AtlCapBc n ACBI ... ... 33 19.85 15.20 37 17.90 +1.7 AtlCstFin ACFC ... ... 30 11.21 7.05 23 10.90 +15.6 AtlanticaYd AY 1.14e 5.8 ... 25.99 18.00 341 19.54 -7.9 Atlanticus ATLC ... ... ... 3.49 2.05 2.15 -10.6 AtlasAir AAWW ... ... 7 68.70 45.45 179 62.85 +7.2 AtlasFin AFH ... ... ...dd 21.50 10.60 124 12.75 -38.0 AtlasFin pf AFHBL 1.66 6.5 ... 27.87 24.52 1 25.43 -2.4 Atlassian n TEAM ... ... ...dd 62.25 28.58 950 59.98 +31.8sAtomera n ATOM ... ... ...dd 7.64 2.45 1072 6.88 +58.9 AtossGen rs ATOS ... ... ...dd 1.65 .22 2335 .59 +122.8 AtriCure ATRC ... ... ...dd 25.18 14.88 110 20.19 +10.7 Atrion ATRI 4.80 .8 34 694.00 459.05 16 602.10 -4.5 Attunity ATTU ... ... ...dd 8.24 6.25 10 7.60 +8.9 aTyrPhm n LIFE ... ... ... 6.50 2.30 47 3.00 -14.3 AubNB AUBN .96f 2.6 16 41.75 32.22 2 36.50 -6.2 Audentes n BOLD ... ... ...dd 41.80 13.90 187 32.20 +3.0 AudCodes AUDC ... ... 22 8.43 5.83 35 7.56 +2.7 AuriniaPh AUPH ... ... ...dd 10.54 4.41 373 5.36 +18.3tAutoWeb AUTO ... ... 10 14.40 3.71 257 3.55 -60.6 Autodesk ADSK ... ... ...dd 141.26 82.70 1596 136.19 +29.9 AutoData ADP 2.52 2.2 31 125.24 95.50 1885 116.10 -.9tAvadelPh AVDL ... ... 5 11.93 6.92 645 7.16 -12.7 AveThera n ATXI ... ... ... 8.58 3.40 100 5.45 +50.6 AVEO Ph h AVEO ... ... ...dd 4.24 .50 1306 2.85 +2.2 Avexis n AVXS ... ... ...dd 138.46 65.23 243 134.41 +21.5 AviatNet rs AVNW ... ... ...dd 24.14 12.90 4 16.91 +11.5 AvidBios rs CDMO ... ... ... 5.78 2.24 312 2.36 -39.2 AvidB pfE CDMOP 2.63 10.8 ... 27.00 20.62 24.25 -.6 AvidTech AVID ... ... ...cc 7.65 3.99 264 5.09 -5.6 Avingr nrs AVGR ... ... ...dd 86.00 .95 1158 1.17 -83.9 AvisBudg CAR ... ... 17 49.41 20.71 866 48.49 +10.5 AvistaHl un AHPAU ... ... ... 10.51 10.05 10.33 +.3 AvistaHl wt AHPAW ... ... ... .58 .20 .39 +39.3 AvistaHl n AHPA ... ... ... 10.07 9.28 9.90 -.2 Aware AWRE ... ... 38 5.40 3.70 4 4.16 -7.6 Axcelis rs ACLS ... ... 8 37.05 14.60 797 26.65 -7.1sAxoGen AXGN ... ... ...dd 35.45 9.70 194 35.70 +26.1 AxonEntpr AAXN ... ... ...cc 40.49 20.57 701 39.01 +47.2 Axovant n AXON ... ... ...dd 27.98 1.40 583 1.50 -71.5 AxsomeT n AXSM ... ... ...dd 6.45 2.45 157 2.80 -50.0 AytuBioSc n AYTU ... ... ... 6.82 .38 4165 .43 -80.7 AzurRx n AZRX ... ... ... 5.25 2.31 10 2.70 -25.8B -:B Comm BCOM 3.58e ... ... 21.50 12.20 15.88 -13.7 BRileyFn RILY .49e 2.6 13 20.35 13.55 70 18.95 +4.7 BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.33 8 25.68 -1.2 BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.86 24 25.24 -2.4tBRileyF27 n RILYG ... ... ... 25.90 24.80 44 25.01 -1.5 BCB Bc BCBP .56 3.5 17 16.65 12.05 19 15.90 +9.7 BFC Cp pf BANFP 1.80 6.3 ... 30.47 26.05 1 28.47 +3.5 BGC Ptrs BGCP .72 5.2 ...dd 16.97 10.39 3168 13.84 -8.4 BIO-key n BKYI ... ... ... 3.67 1.20 48 2.00 +12.9 BJsRest BJRI .44 1.0 18 47.55 28.00 243 43.30 +19.0 BldrsAsia ADRA .72e 2.0 ...q 37.70 28.87 0 35.22 +1.9 BldrsDev ADRD .72e 3.1 ...q 25.31 20.60 11 23.19 -1.4 BldrsEmg ADRE .60e 1.3 ...q 48.92 35.60 5 45.90 +6.4 BldrsEur ADRU .78e 3.5 ...q 24.65 20.00 2 22.48 -1.9 BMC Stock BMCH ... ... 27 25.70 18.20 488 20.25 -20.0 BOK BOKF 1.80 1.8 19 101.92 73.44 182 99.86 +8.2 BOK 56 n BOKFL 1.34 5.3 ... 26.23 23.39 12 25.30 -1.2 BOS Ltd BOSC ... ... ...dd 2.97 1.53 6 2.05 -6.4 BSB Bcp BLMT ... ... 20 32.15 26.65 5 30.45 +4.1 Baidu BIDU ... ... 21 274.97 166.00 2342 259.35 +10.7 Balchem BCPC .42f .5 39 88.47 70.23 99 81.42 +1.0 BaldwLy BWINA 1.12f 4.8 53 26.95 21.41 3 23.50 -3.1 BaldLyB BWINB 1.12f 4.8 53 25.40 21.20 15 23.35 -2.5 BallardPw BLDP ... ... ...dd 5.94 2.03 1480 3.19 -27.7 BncFstOK s BANF .84 1.5 20 61.05 42.50 31 55.15 +7.8 Bancorp34 n BCTF ... ... ... 16.49 12.50 0 15.48 +4.9 BncpBnk lf TBBK ... ... ...dd 11.28 4.41 256 10.90 +10.3 Bandwith n BAND ... ... 31 29.71 18.05 124 28.39 +22.8 BkCmcCA BOCH .12 1.0 17 12.40 9.54 40 11.80 +2.6 BankMarin BMRC 1.16 1.6 22 77.90 59.05 20 73.00 +7.4 BkMont36 n BMLP 3.50e 7.4 ... 54.12 45.30 47.12 -1.3 BkPrince n BPRN ... ... ... 34.95 29.43 4 32.34 -5.8 BankSC BKSC .60 2.8 22 22.00 17.35 12 21.25 +10.1 BkofJames BOTJ .24 1.6 16 16.25 13.87 1 15.40 +3.2 BkOzarks OZRK .76f 1.5 17 55.49 40.15 617 51.35 +6.0 BankFncl BFIN .32 1.9 29 17.20 13.43 39 16.50 +7.6 BankwellF BWFG .48f 1.4 16 38.50 29.90 9 33.61 -2.1 Banner Cp BANR 1.00a 1.7 20 62.75 51.61 368 57.92 +5.1 Baozun n BZUN ... ... ...cc 51.03 13.95 2579 46.18 +46.3 BiPTrLBear DLBS ... ... ...q 22.10 13.54 5 19.94 +22.0 BiP10yTBear DTYS ... ... ...q 23.48 13.93 147 22.06 +20.9 BiP2yrTBull DTUL ... ... ...q 65.27 58.33 59.73 -1.3 BiPTrSteep STPP ... ... ...q 35.71 29.80 32.46 +5.6 BiPUrFlat FLAT ... ... ...q 64.99 58.68 63.25 +2.4 BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2 BiP2yrTBear DTUS ... ... ...q 38.29 29.57 2 37.62 +7.4 BiPTrLBull DLBL ... ... ...q 78.32 63.12 75.08 -4.1 BarIvrsUST TAPR ... ... ...q 29.63 19.30 2 26.52 +20.7 BarHilc n BHAC ... ... ... 12.35 10.20 10.70 +2.5 BarHilc rt BHACR ... ... ... .47 .11 26 .37 +130.0 BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4 BarHilc un BHACU ... ... ... 12.00 8.52 10.40 BarrettB lf BBSI 1.00 1.2 36 89.87 44.52 64 84.66 +31.3 BassettF BSET .44 1.3 19 41.30 24.90 17 33.65 -10.5 BayBncp BYBK ... ... 79 14.85 6.75 2 13.40 +9.6 BeacnRfg BECN ... ... 18 66.48 39.57 1165 54.08 -15.2 BearStFin BSF .12 1.2 19 10.37 8.66 24 10.30 +.7 BeasleyB BBGI .20f 1.9 3 18.19 8.15 14 10.40 -22.4 BedBath BBBY .60 2.7 6 40.76 19.07 1749 22.33 +1.5 BeiGene n BGNE ... ... ...dd 164.15 34.36 408 153.80 +57.4 BelFuse A BELFA .24 1.4 18 29.90 15.24 4 17.23 -21.0 BelFuseB BELFB .28 1.4 19 33.45 17.10 16 19.85 -21.2 Belleroph n BLPH ... ... ...dd 2.74 .95 99 1.89 -26.7 BellicumP BLCM ... ... ...dd 15.55 5.02 1040 8.22 -2.3 BenefBncp BNCL .24a 1.5 34 17.50 14.30 209 15.85 -3.6 Benetfoc BNFT ... ... ...dd 37.10 22.30 255 24.80 -8.1 Benitec wt BNTCW ... ... ... .58 .11 .45 +12.5 BenitecB n BNTC ... ... ... 5.48 1.85 21 3.03 +2.4 Beyondsp n BYSI ... ... ... 48.49 17.01 25 26.99 -7.2 Big 5Sprt BGFV .60 8.8 7 17.10 5.05 601 6.85 -9.9 BigRockP n BRPA ... ... ... 10.93 9.58 9.86 +1.9 BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5 BigRock rt BRPAR ... ... ... .74 .29 .40 +8.1 BigRock un BRPAU ... ... ... 11.00 9.99 10.38 +1.4 BioTechne TECH 1.28 .9 48 148.26 98.22 111 146.82 +13.3 BioDlvry lf BDSI ... ... ...cc 3.60 1.55 158 2.20 -25.4 BioLifeSol BLFS ... ... ...dd 7.53 1.95 34 5.37 -10.5 BioLneRx h BLRX ... ... ... 1.34 .80 226 .96 -11.6 BioXcelT n BTAI ... ... ... 11.94 10.14 45 10.47 -5.1 BioanlySys BASI ... ... 15 2.95 1.11 3 1.68 -31.4 Bioblast rs ORPN ... ... ... 5.99 1.81 27 2.91 +27.3 Biocept rs BIOC ... ... ...dd 2.45 .26 20896 .36 -48.1 Biocryst BCRX ... ... ...dd 9.25 3.95 639 5.39 +9.8 Biofront n BFRA ... ... ... 17.98 11.25 14 16.73 +37.4 Biogen BIIB ... ... 18 370.57 244.28 2026 285.72 -10.3 Biolase BIOL ... ... ...dd 1.45 .28 221 .46 +8.0 BioMarin BMRN ... ... ...dd 100.51 77.05 884 85.95 -3.6 Biomeri n BMRA ... ... ...dd 9.32 1.93 40 4.13 +10.4 BiondVax n BVXV ... ... ... 10.75 4.60 4 6.29 +17.4 BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4 BioScrip BIOS ... ... ...dd 3.39 1.35 1322 2.70 -7.2 BioSpecif BSTC ... ... 26 58.79 38.05 33 43.00 -.8 BiostrPh rs BSPM ... ... ...dd 5.97 1.18 53 3.54 +100.0 BioTelem BEAT ... ... ...dd 39.20 23.30 391 33.90 +13.4 BisnCap n BCAC ... ... ... 9.97 9.67 10 9.97 +1.0 BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.62 10.05 10.52 +2.4 BisnCap rt BCACR ... ... ... .52 .25 .50 +32.7 BlackBox BBOX .48 22.3 ...dd 11.00 1.85 146 2.15 -39.4 BlRidgAc n BRAC ... ... ... 9.70 9.52 1 9.69 +.4 BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 .33 +17.9 BlRidgA un BRACU ... ... ... 10.56 9.97 0 10.33 +1.9 BlackLin n BL ... ... ... 45.19 26.72 1314 40.15 +22.4 BlkRkCap BKCC .72 12.3 21 7.88 5.48 408 5.85 -6.1 Blckbaud BLKB .48 .4 79 116.07 74.46 156 108.67 +15.0 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 2455 44.70 +25.4 BlinkCh n BLNK ... ... ... 3.29 2.51 10 2.85 -8.7 BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36f 1.5 21 24.64 16.11 889 23.62 +10.7 Blucora BCOR ... ... ...dd 26.15 15.83 280 24.70 +11.8 BlueBird BLBD ... ... 10 24.10 15.66 80 23.75 +19.3 BlueBPet n BUFF ... ... 46 40.15 21.51 2807 39.86 +21.6 BlueHBcp BHBK .60a 3.0 25 22.05 16.40 93 19.85 -1.2 BluebBio BLUE ... ... ...dd 236.17 74.45 594 220.20 +23.6 BlueknEP BKEP .58 12.3 ... 7.35 4.65 42 4.70 -7.8tBluekn pf BKEPP .72 9.8 ... 8.52 7.23 776 7.31 -5.9 BlueprtM n BPMC ... ... ...dd 102.10 34.38 280 99.68 +32.2 BofI Hld s BOFI ... ... 20 42.39 21.60 728 41.44 +38.6 BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 7 25.54 -1.1 Boingo WIFI ... ... ...dd 28.34 11.36 351 27.75 +23.3 Bojangles n BOJA ... ... 8 22.35 11.35 475 14.55 +23.3 BonsoElec BNSO ... ... ... 4.10 1.96 10 3.53 +44.1 BookingHl BKNG ... ... 31 2228.99 1630.56 344 2188.90 +26.0 BorqsTch BRQS ... ... ... 10.50 4.00 9.20 +68.8 BosOma n BOMN ... ... ... 35.49 12.15 119 23.12 -28.6 BostPrv BPFH .48f 3.1 17 17.20 13.95 390 15.30 -1.0 BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2 BostPrv pf BPFHP 1.74 6.9 ... 26.72 25.07 0 25.28 -1.4 BttmlnT EPAY ... ... 42 39.99 21.52 347 38.71 +11.6 Boxlight n BOXL ... ... ... 9.17 4.00 0 4.00 -30.9 Brainstorm BCLI ... ... ...dd 5.18 2.88 58 3.51 -10.5 BravoBrio BBRG ... ... ...dd 5.30 1.65 751 3.95 +58.0 BridgeBcp BDGE .92 2.6 18 37.95 29.80 37 34.75 -.7 Bridglne rs BLIN ... ... ... 5.10 1.81 1 2.17 -10.8 BridgBcs n BWB ... ... ... 2694 12.62 BridgfdFds BRID ... ... 18 21.55 10.76 1 17.87 +42.4 Brightcove BCOV ... ... ...dd 9.30 5.40 162 6.90 -2.8 BrghtFn n BHF ... ... ... 70.00 50.76 551 52.68 -10.2 BroadcLtd AVGO 7.00f 2.7 ...cc 285.68 208.44 3960 260.59 +1.4 BroadVis BVSN ... ... ...dd 5.90 2.55 4 2.65 -26.4 BrdwyFn h BYFC ... ... 25 2.67 1.55 0 2.01 -14.8 BroadwdE BWEN ... ... 9 9.80 2.20 64 2.26 -16.9 BrkdPrp BPY 1.26 6.1 ... 24.96 19.92 173 20.65 -6.8 BrklneB BRKL .36 2.1 21 17.05 13.60 233 16.80 +7.0 BrooksAuto BRKS .40 1.4 32 34.77 20.54 587 29.30 +22.9 BrukerCp BRKR .16 .5 29 36.53 21.83 716 30.04 -12.5 BrynMawr BMTC .88 1.9 20 47.20 36.80 37 46.05 +4.2 Bsquare BSQR ... ... ...dd 5.84 3.35 4 3.80 -18.3 BldrFstSrc BLDR ... ... 25 23.28 13.33 711 21.78 Burcon g BUR ... ... ...dd 1.60 .40 737 .53 +1.7C -:C&F Fnc CFFI 1.36 2.7 13 65.05 43.13 17 51.30 -11.6 CA Inc CA 1.02 2.8 16 37.25 30.45 2412 35.84 +7.7 CAS Med CASM ... ... ...dd 1.55 .59 30 1.08 +40.3 CASI Phr h CASI ... ... ...dd 4.84 .91 51 3.25 CB FnSvcs CBFV .88 2.9 16 31.90 25.10 2 30.55 +1.8 CBAK Eng CBAK ... ... ... 2.35 1.20 15 1.35 -8.5 CBOE Glb CBOE 1.08 .9 48 138.54 78.31 819 119.29 -4.3 CBTX Inc n CBTX .20 .7 ... 30.87 27.00 15 28.86 -2.7 CCUR Hld CCUR .48 8.9 2 7.10 4.63 16 5.42 -5.9 CDK Globl CDK .60 .9 28 76.04 59.33 884 69.56 -2.4 CDW Corp CDW .84 1.1 26 76.73 55.80 639 75.43 +8.5 CEVA Inc CEVA ... ... 24 51.80 33.10 140 38.10 -17.4 CH Robins CHRW 1.84 2.1 27 100.18 63.41 947 89.74 +.7 CHF Sol rs CHFS ... ... ...dd 77.58 2.87 509 3.98 +15.0 CHS Inc pf CHSCP 2.00 6.6 ... 31.99 28.89 17 30.27 +.5 CHS pfB CHSCO 1.97 6.7 ... 29.86 27.78 28 29.38 +1.9 CHS pfB2 CHSCN 1.78 6.3 ... 29.99 26.16 15 28.10 +2.7 CHS pfB3 CHSCM 1.69 6.1 ... 28.99 25.56 36 27.51 +3.9 CHS pfB4 CHSCL 1.88 6.6 ... 29.90 27.15 36 28.40 +.9 CIM CmTr CMCT .50a 3.2 42 20.45 13.49 1 15.70 -17.8 CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 11.7 6 10.80 7.40 25 8.53 +4.6 CM SevSt n CMSS ... ... ... 9.79 9.59 9.79 +1.5 CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2 CM SvSt un CMSSU ... ... ... 10.10 9.93 0 10.07 +1.1 CM SevSt rt CMSSR ... ... ... .40 .01 .30 -6.3 CME Grp CME 2.80a 1.7 36 171.71 114.82 2255 162.95 +11.6 CNBFnPA CCNE .66 2.2 18 30.36 20.91 29 29.73 +13.3 CPI Crd rs PMTS ... ... ... 22.75 2.45 18 3.16 -13.9 CPS Tech CPSH ... ... 29 2.20 1.02 13 1.46 -12.0 CRA Intl CRAI .68 1.3 33 53.00 31.77 33 51.21 +13.9 CRISPR n CRSP ... ... ... 61.24 13.50 1567 58.17 +147.7 CSG Sys CSGS .84f 1.8 26 48.82 35.48 381 46.95 +7.1 CSI Comp CCLP .75 10.2 ...dd 10.16 4.12 80 7.35 +34.4 CSP Inc CSPI .44 3.6 30 18.89 8.52 3 12.33 -22.0 CSW Ind n CSWI ... ... 32 50.00 34.05 23 46.65 +1.5 CSX CSX .88f 1.5 9 60.04 45.41 5209 56.83 +3.3 CTI BioP rs CTIC ... ... ...dd 4.65 2.45 221 4.05 +51.1 CTI Inds CTIB ... ... ... 6.28 3.25 5 4.15 +2.0 CUI Glbl CUI ... ... ...dd 6.09 2.44 218 2.80 +1.8 CVB Fncl CVBF .56 2.3 22 25.49 19.58 358 23.84 +1.2 CVD Eqp CVV ... ... 20 13.50 8.75 2 9.42 -18.9 CabotMicro CCMP 1.60f 1.4 50 115.10 68.00 281 113.65 +20.8 Cadence CDNS ... ... 52 46.00 30.35 2187 38.83 -7.1 Cadiz h CDZI ... ... ...dd 16.25 9.65 105 14.20 -.4 CaesarStne CSTE .29e ... 27 44.00 19.55 223 20.05 -8.9 CaesarsEnt CZR ... ... ...dd 14.50 9.00 9011 12.65 CafePress PRSS ... ... ...dd 3.33 1.30 61 1.41 -23.6 Cal-Maine CALM 2.49e 5.6 ...dd 50.40 33.40 192 44.65 +.4 Caladriu rs CLBS ... ... ...dd 7.79 2.63 69 5.80 +65.2 CalaCvHi CHY 1.20 10.1 ...q 12.42 10.60 144 11.84 -.1 CalaCvOp CHI 1.14 10.3 ...q 11.75 10.01 264 11.10 -.8 CalaCv&Inc CCD 2.00 9.9 ...q 20.98 18.15 46 20.11 +.2 CalaGDyIn CHW .84 9.2 ...q 9.87 7.55 149 9.17 +1.0 CalaGTR CGO 1.20 8.0 ...q 16.34 11.41 14 14.97 -.6 CalaStrTR CSQ .99 8.1 ...q 12.91 10.83 362 12.19 +.9 CalAmp CAMP ... ... 49 25.45 15.64 258 23.96 +11.8sCalavoGr h CVGW .95f 1.0 40 92.15 55.65 242 94.00 +11.4 Calithera CALA ... ... ...dd 20.05 6.57 781 7.10 -15.0 Callidus CALD ... ... ...dd 36.25 19.25 974 35.95 +25.5 CalumetSp CLMT ... ... ...dd 9.95 3.40 221 7.80 +1.3 CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 53 18.99 -13.8sCambLrn ABCD 1.36 13.8 32 9.64 4.55 253 9.83 +73.1 CambrBc n CATC 1.92f 2.2 ... 90.95 70.00 11 85.79 +7.5 CamdnN s CAC .92 2.1 17 47.41 37.10 18 44.72 +6.1 Camtek h CAMT .14p ... 11 7.96 3.50 167 7.00 +22.4 CdnSolar CSIQ ... ... 17 19.09 10.86 299 15.96 -5.4 CancerGen CGIX ... ... ...dd 5.30 1.55 77 1.90 +2.7 CantbryPk CPHC .24 1.6 24 17.55 10.00 20 15.40 -5.2 CpStarFn n CSTR ... ... ...cc 22.22 16.00 12 19.61 -5.6 CapellaEd CPLA 1.72 1.9 25 99.25 65.15 36 88.45 +14.3 CapCtyBk CCBG .28 1.1 30 26.33 17.68 16 25.49 +11.1 CapProd CPLP .32 9.8 14 4.00 2.98 284 3.27 -2.7 CapSwst CSWC .99e 5.7 18 18.00 14.85 30 17.22 +4.0 CapitalaF CPTA 1.00 12.3 74 14.60 6.88 59 8.12 +11.5 Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 5 24.99 -.8 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6 CapFedFn CFFN .34a 2.6 21 15.11 12.36 319 12.85 -4.2 Capricor CAPR ... ... ...dd 4.25 .63 358 1.81 +14.6 CpstnTur rs CPST ... ... ...dd 1.35 .58 1202 .96 +24.7 CarGurus n CARG ... ... ... 38.85 25.85 138 36.57 +22.0 CaraThera CARA ... ... ...dd 28.50 11.11 688 13.84 +13.1 Carbonite CARB ... ... ...cc 30.65 18.20 281 30.15 +20.1 Crdiom grs CRME ... ... ...dd 4.84 1.29 109 1.49 -3.9 CardiovSys CSII ... ... ...dd 33.11 20.58 192 24.69 +4.2 Cardlytc n CDLX ... ... ... 20.99 11.10 147 16.80 +25.7 Cardtronic CATM ... ... 10 47.45 15.80 672 26.96 +45.6 CareTrust CTRE .74 5.3 30 19.86 12.96 655 13.89 -17.1 CareDx h CDNA ... ... ...dd 7.98 .76 39 5.83 -20.6 CareerEd CECO .30f 2.2 ...dd 14.33 7.76 187 13.85 +14.7 CarlyleGp CG 1.41e 6.2 9 25.90 15.45 429 22.75 -.7 CarlGp pfA TCGP 1.47 6.1 ... 25.85 23.31 13 24.28 -4.3 CaroFin s CARO .20 .5 21 42.42 28.14 72 41.35 +11.3 CarolTrBk CART ... ... 34 10.00 6.90 4 9.29 -2.7 Carrizo CRZO ... ... 11 30.19 11.10 3095 15.56 -26.9 CarrolsRst TAST ... ... 18 14.65 9.90 324 11.95 -1.6 CarverBc lf CARV ... ... 32 7.95 2.01 8 3.16 +8.7sCasaSys n CASA ... ... ... 31.13 13.25 1339 31.20 +75.7 CasellaW CWST ... ... ...dd 27.38 12.25 179 23.79 +3.3 Caseys CASY 1.04 .9 28 128.51 99.76 454 111.57 -.3 CassInfo CASS .96 1.6 31 65.00 53.23 15 61.51 +5.7 Catabasis n CATB ... ... ... 3.78 1.09 277 1.92 +28.9 CatalstB rs CBIO ... ... ...dd 37.00 3.11 182 27.04 +98.2 CatalystPh CPRX ... ... ...dd 4.51 1.11 924 2.98 -23.8 Catasys n CATS ... ... ... 5.79 3.30 15 4.78 +27.5 CathayGen CATY .96 2.3 20 45.59 34.00 243 42.56 +.9 CathGn wt CATYW ... ... ... 24.59 15.85 22.21 -.4 CavcoInd CVCO ... ... 31 182.58 107.05 34 177.95 +16.6 Cavium CAVM ... ... ...dd 92.66 56.96 1327 87.19 +4.0 CecoEnv CECE .30 5.9 ... 12.03 4.00 171 5.06 -1.4 Celcuity n CELC ... ... ... 22.73 11.10 45 15.04 -20.6 Celgene CELG ... ... 27 147.17 86.55 6976 91.61 -12.2 Celgene rt CELGZ ... ... ... 1.61 .49 2 .54 -44.3 CelldexTh CLDX ... ... ...dd 3.75 2.20 2212 2.55 -10.2 CellectBio n APOP ... ... ... 13.50 5.82 11 7.36 +5.1 CellectB wt APOPW ... ... ... 4.80 .85 2.41 +14.0 Cellct wt rs CLRBW ... ... ... .44 .10 .10 Celct wtA CLRBZ ... ... ... 1.00 .39 .49 -1.6 Cellectar rs CLRB ... ... ... 3.07 1.06 322 1.17 -14.6sCellectis n CLLS ... ... ...dd 35.07 21.25 735 35.19 +20.7 CallularBio CBMG ... ... ...dd 22.75 5.05 31 19.25 +71.1 Celsion rs CLSN ... ... ... 6.06 1.24 187 2.56 -4.5 CelsiusH n CELH ... ... ... 7.00 3.42 92 5.20 -1.0 Celyad n CYAD ... ... ... 64.75 20.51 1 36.97 -14.2 Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8 Cemtrex rs CETX .02p ... 8 4.55 2.37 8 2.63 +3.2 Cemtrx pf CETXP .19r ... ... 8.00 4.70 6.83 +28.6 CntRsDvA CDEV ... ... ... 22.14 14.10 1343 18.63 -5.9 CntrStBk CSFL .40f 1.4 ... 28.46 21.77 636 27.72 +7.7 CEurMed CETV ... ... ...dd 5.20 2.85 162 4.25 -8.6 CentrlFedl CFBK ... ... 33 2.75 1.85 19 2.28 -17.1 CentGard lf CENT ... ... 25 42.29 29.08 114 41.25 +6.0 CenGrdA lf CENTA ... ... ... 41.34 28.12 197 38.55 +2.2 CntlVyCm CVCY .28f 1.3 17 23.94 17.62 27 20.81 +3.1 CentAl CENX ... ... 34 24.77 11.26 4210 20.45 +4.1 CntyBcMA CNBKA .48 .6 16 89.40 53.35 7 78.00 -.3 CentCas CNTY ... ... 29 9.85 6.28 126 7.98 -12.6 CeragonN CRNT ... ... ... 3.68 1.64 464 2.83 +42.9 Cerecor n CERC ... ... ...dd 5.74 .34 174 5.19 +62.2 Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7 Cerner CERN ... ... 31 73.86 54.49 3706 62.04 -7.9 CerusCp CERS ... ... ...dd 5.43 1.93 1465 5.42 +60.4 CescaTh rs KOOL ... ... ... 6.44 2.55 385 2.97 -1.0 Chaisma n CHMA ... ... ...dd 2.95 1.25 13 1.55 -8.8 ChampO hrs CSBR ... ... ...dd 4.75 2.19 3 3.80 -2.1 Changyou CYOU ... ... 9 44.55 25.83 85 28.42 -22.0 Chantic rs BURG ... ... ... 6.89 1.81 16 3.63 +38.0 CharlsCol h CTHR ... ... ...dd 1.60 .80 78 1.37 +1.5 ChartInds GTLS ... ... 39 61.75 32.04 272 59.93 +27.9 ChartCm n CHTR ... ... ...cc 408.83 308.30 1299 340.96 +1.5 CharterFn CHFN .32 1.5 25 21.11 15.81 58 20.80 +18.6 ChkPoint CHKP ... ... 22 119.20 95.03 545 104.95 +1.3 CheckCap n CHEK ... ... ... 2.38 .60 182 .70 -19.8 CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6 ChckPnt n CKPT ... ... ... 10.50 3.20 210 4.68 +20.6 Cheesecake CAKE 1.16 2.4 15 67.14 38.34 595 48.30 +.2 ChefsWhs CHEF ... ... 56 25.93 11.85 116 23.50 +14.6 Chembio CEMI ... ... ...dd 9.20 5.05 10 7.75 -5.5 ChemFinl CHFC 1.12 2.0 22 59.83 43.61 257 57.42 +7.4sChemoCntx CCXI ... ... 41 13.26 5.42 837 14.02 +135.6 ChemungF CHMG 1.04 2.3 22 56.83 36.01 1 46.00 -4.4 Cherokee h CHKE .20 14.8 ...dd 10.70 1.20 53 1.35 -28.9 ChkSoup n CSSE ... ... ... 13.26 6.79 46 7.26 -19.3 ChildPlace PLCE 1.60 1.2 20 161.65 94.95 462 137.80 -5.2 Chimerix CMRX ... ... ...dd 6.64 4.17 149 5.83 +25.9 ChAdvCns CADC ... ... ...dd 9.75 1.55 52 2.95 -31.4 ChinAutLog CALI ... ... ... 4.69 1.30 5 3.31 +3.4 ChinaAuto CAAS ... ... 7 5.90 4.30 17 4.70 -2.1 ChinaBio CBPO ... ... 19 120.46 71.85 218 83.67 +6.2 ChinCer rs CCCL ... ... ... 4.28 1.25 16 1.70 -28.9 ChiCmCr h CCCR ... ... ... 4.00 .93 30 1.32 -4.3 ChiCustR n CCRC ... ... ... 23.40 10.75 177 14.57 -14.5 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 24 2.54 -5.2 ChinaHGS HGSH ... ... 2 4.48 1.18 48 1.32 +7.5 ChinInfoT h CNIT ... ... ...dd 5.20 .65 171 2.03 +37.2 ChnaIntNt n CIFS ... ... ... 66.10 10.81 43 32.34 -22.9 ChinaJJ h CJJD ... ... ...dd 1.90 1.17 40 1.32 +6.5 ChinLend h CLDC .32e 15.3 ... 6.90 1.66 14 2.09 -32.8 ChinaLodg HTHT .64e .5 99 166.19 55.02 3403 132.12 -8.5 ChinaNRes CHNR ... ... ... 4.23 1.88 3 2.19 -18.0 ChiRecy rs CREG ... ... ... 9.39 .95 24 1.76 -37.1 ChnaTcF rs CNTF ... ... ... 3.60 1.81 48 2.22 -14.3 ChXDPlas CXDC ... ... 3 5.10 4.20 10 4.20 -8.7 ChiCache lf CCIH ... ... ...dd 4.75 .72 55 1.29 -23.7 ChinaNt rs CNET ... ... ...dd 11.90 .90 171 2.41 +121.1 ChipMOS IMOS 1.97e 11.1 21 21.99 15.71 88 17.80 +.8 ChromaDx n CDXC ... ... ... 7.24 2.26 198 4.81 -18.2 ChrchllD CHDN 1.52f .6 34 279.45 150.05 113 268.30 +15.3 ChuysHldg CHUY ... ... 25 32.10 18.00 111 26.05 -7.1 CideraTh n CDTX ... ... ...dd 8.80 5.60 113 8.15 +19.9 Cimpress CMPR ... ... ...dd 171.76 78.80 242 160.33 +33.7 CinnFin CINF 2.12f 2.9 21 81.98 68.49 523 74.05 -1.2 Cinedigm rs CIDM ... ... ... 3.00 1.11 15 1.35 -10.0 Cintas CTAS 1.62f .9 34 178.34 117.85 377 173.61 +11.4 Cirrus CRUS ... ... 14 71.97 39.51 860 43.35 -16.4 Cisco CSCO 1.32f 2.9 23 46.16 30.36 21135 45.28 +18.2 CitiTrends CTRN .32 1.4 23 28.12 15.54 157 23.26 -12.1 CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0 CitiusPh n CTXR ... ... ... 5.49 2.56 43 3.13 -17.6 Citiz&Nthn CZNC 1.08f 4.5 19 26.75 22.00 6 23.82 -.8 CtzCmtyBc CZWI .20f 1.4 18 14.43 12.69 8 14.04 +4.0 CitizFst CZFC .24e 1.0 17 26.38 18.00 1 24.37 +1.5 CitizHold CIZN .96 4.4 16 26.00 21.18 2 21.90 -5.2 CitrixSy s CTXS ... ... 26 96.96 73.34 1740 95.26 +8.3 CtyHld CHCO 1.84f 2.6 19 74.90 58.80 73 71.39 +5.8 CivistaBcsh CIVB .28 1.2 18 24.69 18.82 56 22.63 +2.9 Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 74.50 +.7 Clarus CLAR ... ... ... 8.00 5.10 58 6.95 -11.5 CleanDsl rs CDTI ... ... ...dd 3.72 1.09 103 1.17 -25.8 CleanEngy CLNE ... ... ...cc 3.05 1.31 2862 1.44 -29.1 ClearOne CLRO .28 3.3 ...dd 11.25 6.70 19 8.40 -6.1 ClrAllCGr n CACG ... ... ... 30.58 24.37 9 29.66 +6.5 ClrDvStr n YLDE ... ... ... 29.07 25.18 27.92 +.9 Cleareld CLFD ... ... 27 17.65 11.00 6 13.65 +11.4 ClearsBio n CLSD ... ... ...dd 15.06 5.30 1586 11.96 +70.9 ClearSign CLIR ... ... ...dd 4.70 1.75 100 2.30 -36.1 ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0 ClemPhr n CMTA ... ... ... 20.15 11.72 107 18.46 -2.7 CleBio hrs CBLI ... ... ...dd 5.55 1.35 12 3.43 -14.5 CliftonBcp CSBK .24a 1.5 ... 17.94 15.20 40 15.70 -8.2 ClovisOnc CLVS ... ... ...dd 99.45 45.42 662 59.60 -12.4 CoDiagn n CODX ... ... ... 6.85 1.45 19 2.31 -12.5 CoBizFncl COBZ .22 1.1 26 22.01 15.39 257 20.25 +1.3sCoStar CSGP ... ... ...cc 367.68 197.55 184 364.42 +22.7sCoastwayB CWAY ... ... 61 22.25 17.25 4 22.50 +6.1 CocaBtl COKE 1.00 .5 31 249.54 170.93 44 183.91 -14.6stCocrystP n COCP ... ... ... 4.75 4.61 2 4.84 +5.0 CodaOct n CODA ... ... ... 6.56 3.65 11 4.00 -16.2 Codexis CDXS ... ... ...dd 13.60 3.95 708 11.45 +37.1 CdrsVlly CVLY .62b 2.2 16 33.46 22.82 11 27.61 +.3 CoffeeH JVA ... ... ...dd 4.99 3.65 12 4.39 +3.1 CogentC CCOI 2.00f 4.6 ...cc 54.85 35.75 233 43.70 -3.5 Cogentix h CGNT ... ... ... 3.89 1.55 387 3.83 +21.6 Cogint COGT ... ... ... 6.95 2.50 355 2.95 -33.0 Cognex s CGNX .18 .3 40 72.99 38.67 1957 54.82 -10.4 CognizTch CTSH .80f 1.0 26 84.99 57.50 2218 83.63 +17.8 CohBar n CWBR ... ... ... 6.97 4.80 101 5.49 +10.5 Coherent COHR ... ... 31 329.00 183.02 338 220.55 -21.9 CoherusBio CHRS ... ... ...dd 24.70 8.05 711 12.25 +39.2 Cohu COHU .24 1.1 54 26.17 15.55 207 22.11 +.7 CollPlant n CLGN ... ... ... 8.99 6.61 7.00 -21.8 CllctUnv CLCT .70m 4.4 14 30.82 14.23 78 16.06 -43.9 Collegium n COLL ... ... ...dd 29.90 7.37 766 27.31 +47.9 Colliers CIGI .10 .2 23 69.20 46.35 31 65.95 +9.3sColonyBk CBAN .20f 1.3 15 15.30 11.10 0 15.45 +5.8 ColBnkg COLB .88 2.0 23 48.06 35.67 214 43.34 -.2 ColuSprtw COLM .88f 1.1 28 79.38 51.56 206 77.26 +7.5 Colmbus CMCO .16 .4 99 44.55 23.13 108 36.53 -8.6 Comcast s CMCSA .76f 2.1 17 44.00 34.78 26106 36.02 -9.7 CommScpe COMM ... ... 41 42.75 30.95 1367 40.70 +7.6 CmcBMO CBSH .94f 1.6 21 61.59 49.43 562 60.59 +8.5 CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 2 25.73 -2.4 ComHub A CHUBA ... ... 80 24.53 14.94 1031 22.53 +2.5 ComHub C CHUBK ... ... 80 22.59 14.85 1593 22.51 +9.3 CmclVehcl CVGI ... ... ...dd 13.90 5.35 772 8.59 -19.6 CommSys JCS .16 4.3 ...dd 4.99 3.18 2 3.74 +5.1 CmtyBkTr ESXB ... ... 23 9.35 6.95 6 8.70 +6.7 CmtyFinCp TCFC .40 1.1 18 40.69 32.06 8 37.27 -2.7 CommuFt n CFBI ... ... ... 15.00 10.95 0 11.27 -2.8 CmtyHlt rt CYHHZ ... ... ... .05 .01 1423 .01 CmtyTrBc CTBI 1.32 2.8 16 51.90 40.33 55 46.45 -1.4 CmtyWest CWBC .16 1.4 16 12.97 9.55 1 11.21 +5.2 CommVlt CVLT ... ... ... 64.60 48.30 560 55.95 +6.6 Compugn CGEN ... ... ...dd 5.40 2.25 227 4.35 +74.0 CmptrPr CPSI .40 1.3 48 36.15 25.95 61 29.80 -.8 CmpTask CTG .24 3.0 ... 8.49 4.90 65 7.96 +56.1 CmstkH rs CHCI ... ... ... 3.90 1.20 126 1.68 -1.2 Comtech CMTL .40 1.3 28 31.40 13.11 298 29.88 +35.1 ConatusPh CNAT ... ... ...dd 9.40 3.88 891 6.54 +41.6 ConcertPh CNCE ... ... ...dd 30.71 11.88 223 22.65 -12.4 ConcrdInt g CXRX .30 50.8 1 2.27 .45 38 .59 -10.2 Conformis n CFMS ... ... ...dd 5.98 1.15 440 1.35 -43.3 ConiferH n CNFR ... ... ...dd 8.20 5.00 5 5.90 +1.7 Conmed CNMD .80 1.2 24 64.99 39.89 146 64.51 +26.6 Conns CONN ... ... ...dd 37.80 7.75 434 32.70 -8.0 ConnectOne CNOB .30 1.0 23 31.40 21.04 78 30.75 +19.4 ConnWtrSv CTWS 1.19 2.3 26 65.04 48.86 44 52.57 -8.4 ConsolCom CNSL 1.55 12.7 ... 24.80 10.83 1604 12.16 -.2 ConsolWtr CWCO .34 2.5 37 13.95 10.10 61 13.85 +10.7 ConstAlph n CNAC ... ... ... 9.90 9.55 3 9.85 +1.0 ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6 ConstAlp un CNACU ... ... ... 10.50 8.22 3 10.30 +1.2 ConstAl rt CNACR ... ... ... .48 .25 .36 +16.1 ConsuPtf CPSS ... ... 5 5.69 3.66 9 3.80 -8.4 ContraFect CFRX ... ... ... 2.40 .80 200 1.99 +97.0 ContraVir CTRV ... ... ...dd 1.96 .21 822 .22 -38.9 Control4 CTRL ... ... 41 35.99 14.40 370 24.74 -16.9 ConvrgOn n CVON ... ... ... 10.83 8.01 129 8.48 -15.0 ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 35 51.51 28.89 1116 50.71 +17.4 CorbusPhm CRBP ... ... ...dd 10.50 5.30 921 6.80 -4.2 Corcept CORT ... ... 19 25.96 8.90 1492 18.02 -.2 CoreMrk s CORE .40 1.8 25 38.37 19.53 216 22.59 -28.5 Corium CORI ... ... ...dd 13.93 3.50 391 11.92 +24.0 CorOnDem CSOD ... ... ...dd 45.87 33.24 493 45.66 +29.2 Corvel CRVL ... ... 28 61.20 39.80 24 51.95 -1.8 CorvusPh n CRVS ... ... ...dd 22.14 7.42 132 10.54 +1.7 Costco COST 2.00 1.1 29 199.88 150.00 2866 184.63 -.8 CountrP rs CPAH ... ... ...dd 7.30 1.75 110 3.50 +9.0 CountyBcp ICBK .28f .9 18 35.89 22.73 9 30.66 +3.0 CoupaSft n COUP ... ... ... 50.69 22.50 1107 47.96 +53.6 Covenant CVTI ... ... 41 30.61 15.86 74 26.92 -6.3 CowenInc s COWN ... ... 37 18.25 11.63 323 13.75 +.7 Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 7 25.31 -1.5 CrackerB CBRL 4.80 3.0 19 179.12 141.75 220 160.83 +1.2 CraftBrew BREW ... ... 38 20.10 12.00 38 18.85 -1.8 Cray Inc CRAY ... ... 60 26.65 16.50 232 22.20 -8.3 CreditAcc CACC ... ... 17 377.82 182.50 80 332.84 +2.9 CSVixMd rs TVIZ ... ... ...q 25.15 7.93 1 11.84 +32.0 CSVixSh rs TVIX ... ... ...q 47.19 4.66 38631 7.53 +35.9 CSVixST rs VIIX ... ... ...q 31.07 10.84 172 17.58 +49.2 CSSilvCC SLVO .56e 7.3 ...q 9.31 7.28 6 7.71 -2.5 CSGoldCvC GLDI .60e 6.6 ...q 9.69 8.55 29 9.12 +1.0 CSVS3xInSlv DSLV ... ... ...q 34.67 19.64 93 24.93 +5.6 CSVS3xInG DGLD ... ... ...q 57.13 38.12 44 41.52 -4.8 CS VS3xGld UGLD ... ... ...q 12.72 9.19 551 11.47 +3.0 CSVSVixMT VIIZ ... ... ...q 9.92 5.70 1 7.21 +18.9 CSVIVxMT ZIV ... ... ...q 94.42 56.17 69 67.80 -23.5 CrS Crd n USOI 2.09e ... ... 28.62 21.21 27.19 +2.0 CS VSSilv USLV ... ... ...q 17.24 9.03 1055 10.39 -10.5 Cree Inc CREE ... ... ...dd 43.23 20.50 1249 42.49 +14.4 Cresud CRESY .45e 2.1 ... 23.69 17.31 75 21.23 -3.9 Criteo SA CRTO ... ... 26 56.00 21.00 380 30.41 +16.8 Crocs CROX ... ... ...dd 14.95 5.93 741 14.19 +12.3 CronosGp n CRON ... ... ... 10.39 7.17 1756 8.40 +10.2 CrssCtryHl CCRN ... ... 27 15.09 9.07 279 11.91 -6.7 CrownCfts CRWS .32 5.1 13 8.70 5.40 9 6.25 -3.1 CryoPrt wt CYRXW ... ... ... 6.77 .60 5.17 -5.2 CryoPort rs CYRX ... ... ...dd 10.40 1.96 129 9.58 +11.5 Ctrip.com s CTRP ... ... 64 60.65 42.65 6471 48.73 +10.5sCueBioph n CUE ... ... ... 17.50 11.10 240 17.09 +46.9 CumbldPh CPIX ... ... ...dd 7.96 5.39 5 6.70 -9.0 Curis CRIS ... ... ...dd 3.02 .47 5312 .81 +15.1 Cutera CUTR ... ... 67 54.25 18.50 160 52.60 +16.0 Cyanotch h CYAN ... ... ...dd 5.78 3.25 8 5.25 +34.2 CybrOpt CYBE ... ... ...cc 26.70 11.35 34 18.25 +21.7 CyberArk CYBR ... ... 68 55.63 39.34 594 51.95 +25.5 Cyclacel pf CYCCP .60 10.3 ... 8.75 5.11 5.80 -21.6 Cyclacel rs CYCC .15p ... ...dd 10.90 1.47 41 1.56 -10.6 CymaBay CBAY ... ... ...dd 15.59 3.16 758 13.59 +47.7 CypSemi CY .44 2.4 31 18.87 12.50 4747 18.46 +21.1 Cyren Ltd CYRN ... ... ...dd 2.55 1.35 18 2.30 -8.0 CyrusOne CONE 1.84f 3.5 ...dd 65.73 43.49 1477 52.57 -11.7 CytRx rs CYTR ... ... ... 5.99 1.50 331 1.94 +14.8 Cytokinetic CYTK ... ... ...dd 17.20 7.00 442 8.80 +8.0 CytomX n CTMX ... ... ...dd 35.00 13.00 862 34.03 +61.2 Cytori wt CYTXW ... ... ... .73 .01 .04 +218.2 CytoriTh rs CYTX ... ... ...dd 2.08 .22 1032 .32 +6.3 Cytosorbnt CTSO ... ... ... 8.25 3.30 273 8.20 +26.2D -:DBV Tech DBVT ... ... ... 50.57 20.08 151 22.48 -8.6 DFB Hlt un DFBHU ... ... ... 10.20 10.00 2 10.12 +1.2 DHX Mda n DHXM .08 ... 35 6.05 2.85 3 3.15 -11.3 DLH Hldgs DLHC ... ... 63 6.83 4.10 26 5.67 -8.0 DMC Globl BOOM .08 .3 ...dd 28.95 11.60 59 27.05 +8.0 DNB Fncl DNBF .28 .8 16 37.15 30.00 4 36.50 +8.3 DSP Gp DSPG ... ... ...dd 14.20 9.85 22 12.70 +1.6 DXP Ent DXPE ... ... 33 42.00 24.86 87 32.74 +10.7 DailyJourn DJCO ... ... ...cc 250.95 195.00 3 230.00 -.1 Daktronics DAKT .28 3.1 39 10.86 8.58 127 9.07 -.7tDareBio rs DARE ... ... ... 35.80 1.08 579 1.06 -51.0 DarioHlth DRIO ... ... ... 4.70 1.32 26 1.44 -10.1 DarioHl wt DRIOW ... ... ... 1.00 .12 .30 +33.2 DasanZ rs DZSI ... ... ...dd 11.75 5.25 22 11.44 +23.5 Daseke n DSKE ... ... ... 14.52 8.76 276 10.37 -27.4 Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9 Data IO DAIO ... ... 19 16.49 4.01 79 8.39 -30.3 Datawatch DWCH ... ... ...dd 12.65 6.95 57 8.95 -5.8 DaveBuster PLAY ... ... 17 73.48 43.62 1039 44.14 -20.0 DavidsT g n DTEA ... ... ...dd 7.95 3.25 7 3.60 -7.7 DavSelFn n DFNL ... ... ... 25.62 20.18 5 24.78 +3.5 DavSelEq n DUSA ... ... ... 25.32 19.79 5 24.03 +2.7 DavSelW n DWLD ... ... ... 28.88 20.52 26 27.32 +4.1 DawsonGeo DWSN ... ... ...dd 7.12 3.70 38 6.51 +31.0 Deciphera n DCPH ... ... ... 29.98 15.15 79 23.62 +4.2 DelFriscos DFRG ... ... ...dd 18.85 11.70 224 15.10 -1.0 DelTaco TACO ... ... 23 15.99 11.58 476 12.71 +4.9 DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1 DelmarPh n DMPI ... ... ... 5.20 .78 114 1.08 -.9 DeltaTch h DELT ... ... ... 4.70 .91 159 1.26 +18.9 DenaliTh n DNLI ... ... ... 25.79 14.72 378 21.89 +40.0 Dennys DENN ... ... 29 16.31 10.87 205 15.97 +20.6 Dentsply XRAY .35 .6 ...dd 68.98 52.54 960 57.30 -13.0 Depomed DEPO ... ... ...dd 16.29 4.31 953 7.21 -10.4 Dermira DERM ... ... ...dd 36.42 8.55 1253 10.26 -63.1 DescSys DSGX ... ... 85 31.23 22.15 54 28.95 +1.9 DestMatrn DEST .80 32.3 ...dd 5.04 1.02 40 2.48 -16.5 Dest XL DXLG ... ... ...dd 3.00 1.46 20 2.48 +12.5 Deswell DSWL .28 8.8 ...dd 3.64 1.81 12 3.20 +17.6 Determine DTRM ... ... ...dd 3.93 1.23 13 1.62 -10.0 DexCom DXCM ... ... ...dd 86.32 42.62 1021 64.92 +13.1 DiamHill DHIL 7.00e ... 15 219.90 182.50 4 210.20 +1.7 DiambkEn FANG ... ... 25 134.52 82.77 1038 125.81 -.3 DianaCnt rs DCIX ... ... ...dd 18089.82 1.56 450 1.91 -53.0 DicernaPh DRNA ... ... ...dd 15.00 2.52 387 13.74 +52.2 DifferBr rs DFBG ... ... ...dd 2.45 .70 26 1.18 +24.2 DiffusP hn DFFN ... ... ... 5.06 .59 217 .66 -44.1 DigiIntl DGII ... ... 31 12.95 8.50 101 10.65 +11.5 Digimarc DMRC ... ... ...dd 41.75 24.20 56 28.95 -19.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Thursday, March 15, 2018

PAGE 55

Digirad DRAD .22 11.4 ...dd 5.60 1.90 64 1.93 -25.2 DigitalAlly DGLY ... ... ...dd 4.95 1.70 110 2.85 +7.5 DigitlTurb APPS ... ... ...dd 2.57 .78 839 2.41 +34.6 DimeCBc DCOM .56 3.0 20 22.65 17.80 155 18.60 -11.2 Diodes DIOD ... ... 52 35.36 22.06 272 31.45 +9.7 DiscCmA DISCA ... ... 12 30.25 15.99 3088 24.07 +7.6 DiscCmB DISCB ... ... 18 36.10 19.25 1 34.25 +38.1 DiscCmC DISCK ... ... 11 29.18 14.99 5087 22.25 +5.1 DishNetw h DISH ... ... 19 66.50 40.22 1792 40.50 -15.2 Diversicre DVCR .22 2.8 21 12.25 7.49 0 7.92 -20.9 DivrsRest SAUC ... ... 2 4.12 1.30 20 1.38 -13.8 DixieGrp DXYN ... ... ...dd 5.21 2.70 10 2.85 -26.0 DgssInt A n DOGZ ... ... ... 6.40 3.70 5 4.25 -28.0 DollarTree DLTR ... ... 13 116.65 65.63 3235 92.81 -13.5 DolphnEnt n DLPN ... ... ... 3.95 2.47 42 3.31 -8.1 DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5 DonegalA DGICA .56 3.7 26 18.25 14.51 18 14.96 -13.5 DonegalB DGICB .49 3.5 28 17.00 13.35 14.15 -7.0 DorchMin DMLP 1.30e 8.2 17 19.10 13.90 72 15.90 +4.6 Dorman DORM ... ... 22 88.50 60.93 273 68.68 +12.3 DovaPh n DOVA ... ... ... 37.00 16.98 97 28.73 -.2 DragVic n LYL ... ... ... 14.99 3.09 6 4.02 -7.8 DrprOkw n DOTA ... ... ... 9.87 9.71 9.82 +.4 DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3 DrprOk rt DOTAR ... ... ... .65 .30 .57 +13.0 DrpOkwd un DOTAU ... ... ... 10.80 10.07 10.74 +1.9 DropCar rs DCAR ... ... ... 13.52 1.85 462 2.09 -48.8 DryShips s DRYS .15e ... 1 1891.40 .98 1676 4.02 +13.9 DuluthH n DLTH ... ... 32 23.42 15.13 196 18.74 +5.0 Dunkin DNKN 1.39f 2.3 25 68.45 50.89 1099 59.30 -8.0 DurectCp DRRX ... ... ...dd 2.17 .75 807 1.87 +102.8 Dynasil DYSL ... ... 9 2.06 1.09 41 1.37 +16.0 Dynatronic DYNT ... ... ...dd 3.75 2.10 5 2.97 +2.8 DynavaxT DVAX ... ... ...dd 24.45 5.00 1038 16.20 -13.4E -:E-Trade ETFC ... ... 27 58.45 32.25 4922 57.16 +15.3 eBay s EBAY ... ... 21 46.99 31.89 11663 42.83 +13.5 eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 62 26.40 -2.0 EDAP TMS EDAP ... ... ...dd 3.85 2.07 26 2.29 -20.2 eHealth EHTH ... ... ...dd 28.59 10.41 138 15.95 -8.2 EMC Inc s EMCI .88f 3.2 15 32.19 25.70 13 27.43 -4.4 ENDRA n NDRA ... ... ... 5.88 2.15 5 3.04 -37.4 ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0 ENGlobal ENG ... ... 3 2.04 .73 35 .84 -3.4 ESSA Bcp ESSA .36 2.5 22 16.80 14.01 17 14.48 -7.6 EtfLonCanc CNCR ... ... ... 32.32 21.09 50 31.10 +30.8 EtfAlpSmC SMCP ... ... ...q 27.10 23.22 1 26.00 -.4 EtfValidea VALX ... ... ...q 30.40 26.00 0 29.93 +3.2 IsectPsGr ef PMPT ... ... ... 28.26 24.01 0 26.92 -1.1tEV Engy EVEP ... ... ...dd 1.76 .37 6443 .20 -61.8 EXFO g EXFO ... ... ...cc 6.00 3.73 2 4.25 -2.3 EagleBncp EGBN ... ... 18 69.80 46.20 216 61.85 +6.8 EagBcMT EBMT .36 1.7 16 21.95 17.35 0 20.60 -1.7 EagleBkS rs EGLE ... ... ...dd 5.92 4.18 501 5.52 +23.2 EaglFnB n EFBI .22p ... ... 19.57 14.50 2 16.00 -1.1 EaglePhm EGRX ... ... 17 97.15 45.05 189 55.68 +4.2 EstWstBcp EWBC .80 1.2 21 69.25 48.07 986 65.31 +7.4 EastrAcq n EACQ ... ... ... 10.30 9.25 18 10.15 +.5 EastrAc wt EACQW ... ... ... .97 .22 .73 +22.7 Easterly un EACQU ... ... ... 12.64 9.97 10.10 -5.9 EasternCo EML .44 1.5 39 31.50 19.25 68 28.75 +9.9 EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9 EastsDist n EAST ... ... ... 7.75 3.35 41 7.13 +76.9 EV StkNx s EVSTC ... ... ... 50.02 49.96 49.99 EV GlInBu s EVGBC ... ... ... 50.02 49.95 49.99 EV 5-15Mu s EVLMC ... ... ... 50.03 49.95 49.97 EV DivCrd s OKDCC ... ... ... 50.07 50.00 50.00 -.1 Ebix Inc s EBIX .30 .4 27 87.50 52.40 249 82.85 +4.5 Echelon rs ELON ... ... ...dd 7.20 4.26 7 4.68 -15.5 EchoGLog ECHO ... ... ...cc 32.95 13.00 271 26.95 -3.8 EchoStar SATS ... ... 14 62.50 52.11 284 58.09 -3.0 Eco-StimE ESES ... ... ...dd 1.97 1.00 29 1.16 -7.9 EcologyEn EEI .40 3.6 ...dd 13.06 9.75 51 11.20 +6.7 EdgeTher n EDGE ... ... ...dd 17.77 7.30 113 16.40 +75.0 Edgewater EDGW ... ... ...dd 7.98 5.41 9 5.95 -4.6 EditasM n EDIT ... ... ...dd 45.02 13.12 872 41.51 +35.1 EducDevel EDUC .36 1.6 37 22.95 6.25 7 21.90 +15.6 eGain EGAN ... ... ...dd 8.00 1.30 122 7.75 +47.6 EgaletCp EGLT ... ... ...dd 5.60 .67 718 .82 -17.9 EigerBio rs EIGR ... ... ...dd 16.20 6.10 53 9.50 -31.9 8Point3E n CAFD 1.12f 9.3 13 15.92 11.51 197 12.05 -20.8 EksoBio n EKSO ... ... ...dd 4.77 .99 461 1.58 -25.8 ElPolLoc h LOCO ... ... 47 14.85 9.05 625 10.30 +4.0 ElbitIm rs EMITF ... ... ... 3.61 2.12 0 2.80 -1.5 ElbitSys ESLT 1.76 1.3 23 153.13 110.12 23 137.93 +3.5 EldorRsts ERI ... ... 49 38.45 17.30 572 37.70 +13.7 ElectSci ESIO ... ... 33 27.72 6.17 536 19.67 -8.2 ElectroSen ELSE ... ... 12 5.24 2.96 11 3.97 -2.0 ElectArts EA ... ... 28 131.01 87.90 3580 127.97 +21.8 EFII lf EFII ... ... ... 51.15 25.28 705 28.42 -3.8 ElectrAc n ELEC ... ... ... 10.38 9.92 0 10.38 +.6 ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7 ElctmAc un ELECU ... ... ... 10.80 8.36 10.70 +.9 ElevenBio EBIO ... ... ...dd 2.54 .62 728 1.15 +41.8 ElkCmRt ef DWAC ... ... ... 26.45 23.37 25.15 -1.6 ElmiraSB ESBK .92 4.5 17 21.75 18.90 6 20.40 -.2 EltekLtd rs ELTK ... ... ... 8.95 2.65 6 4.02 -1.5 EmclaireF EMCF 1.12f 3.6 16 33.98 26.50 31.50 +3.8 Emcore EMKR 1.50e ... 25 12.20 4.90 115 5.73 -11.2 EmmisC rs EMMS ... ... 1 4.58 2.14 37 4.50 +27.8 EmpirRst rs NYNY ... ... ...dd 30.98 19.65 4 23.55 -12.8 EnantaPh ENTA ... ... 96 95.91 28.11 142 84.89 +44.7 EncoreCap ECPG ... ... 12 52.00 28.95 227 43.85 +4.2 EncorW WIRE .08 .1 18 57.15 37.30 72 56.10 +15.3 Endo Intl ENDP ... ... ...dd 14.15 5.77 6714 7.05 -9.0 Endocyte ECYT ... ... ...dd 11.54 1.17 5909 10.38 +142.5 Endologix ELGX ... ... ...dd 7.66 3.75 755 4.07 -23.9 EndurIntl EIGI ... ... ...dd 9.50 6.20 484 8.10 -3.6 Energous WATT ... ... ...dd 33.50 6.91 762 20.86 +7.2 EngyFocus EFOI ... ... ...dd 3.76 1.51 9 2.62 +6.9 EnrgyRec ERII ... ... ...cc 11.30 6.13 537 8.51 -2.7 EnrgXXi hn EXXI ... ... ... 30.42 4.74 247 5.61 -2.3sEnphase ENPH ... ... ...dd 4.25 .65 2892 4.25 +76.3 EnsignGp s ENSG .18f .6 33 29.24 16.50 301 28.13 +26.7 EnstarGp ESGR ... ... 13 237.30 180.50 51 214.05 +6.6 EntegraFn ENFC ... ... 32 30.70 22.00 4 28.55 -2.4 Entegris ENTG .28 .8 37 36.88 21.30 1011 36.15 +18.7 EntBcpMA EBTC .58f 1.7 19 38.25 29.02 3 34.53 +1.4 EntFinSv EFSC .44 .9 20 49.97 36.65 84 48.80 +8.1 Epizyme EPZM ... ... ...dd 21.40 9.30 552 19.65 +56.6 ePlus s PLUS ... ... 20 97.75 63.76 46 78.90 +4.9 Equinix EQIX 8.00 1.9 ...cc 495.35 370.79 909 413.71 -8.7 EquitFin n EQFN .20p ... ... 10.95 9.90 44 10.75 -1.4 EqtyBcsh n EQBK ... ... 28 39.10 29.13 51 38.69 +9.3 Ericsson ERIC .13e 1.9 ... 7.47 5.52 7401 6.78 +1.5 ErieInd ERIE 3.36 2.8 32 129.73 106.63 29 119.44 -2.0 ErytechP n ERYP ... ... ... 30.56 17.50 0 20.60 -6.4 Escalade ESCA .50f 3.7 14 14.38 11.31 8 13.40 +8.9 Esperion ESPR ... ... ...dd 82.68 20.39 560 79.17 +20.2 EsqFnHld n ESQ ... ... ... 25.92 14.51 77 23.05 +16.8 EssaPhm g EPIX ... ... ...dd 3.59 .15 140 .22 +.5 Essendant ESND .56 7.2 15 18.30 7.25 723 7.75 -16.4 EstreAm n ESTR ... ... ... 11.01 8.39 10.35 +19.8 EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3sEtsy n ETSY ... ... 42 28.19 9.60 2744 28.37 +38.7 EuroTech CLWT ... ... ... 5.65 2.55 2 2.83 -14.6 Euronet EEFT ... ... 20 101.07 76.26 318 87.32 +3.6 Euroseas rs ESEA ... ... ... 2.73 1.13 21 2.06 +20.7 Ever-Glory EVK ... ... 7 3.24 1.96 1 3.10 +31.9 Everbrdg n EVBG ... ... ...dd 38.78 16.63 305 37.24 +25.3 EvrspnTc n MRAM ... ... ...dd 25.39 6.40 102 9.28 +23.7 EvineLive EVLV ... ... ...dd 1.62 .89 1065 1.09 -22.1 EvofemBio EVFM ... ... ...dd 12.56 .30 14 7.21 +269.7 Evogene EVGN ... ... ...dd 5.75 2.66 60 3.82 +24.4 EvokePhm EVOK ... ... ...dd 4.09 1.85 22 2.09 -7.5 Evolus n EOLS ... ... ... 12.97 9.60 56 11.83 +2.9 EvolvgSys EVOL .44 8.1 15 5.85 4.00 10 5.40 +14.9 ExOne XONE ... ... ...dd 14.43 6.72 73 9.05 +7.7 ExactSci h EXAS ... ... ...dd 63.60 19.91 1478 52.76 +.4 ExTrRobo ROBO .07e .2 ...q 46.20 31.22 298 43.71 +5.8 ExelaTch n XELA ... ... ... 10.03 4.37 44 5.33 +3.5 Exelixis EXEL ... ... 51 32.50 18.03 3315 24.87 -18.2 ExlSvcHld EXLS ... ... 42 64.34 44.81 211 59.07 -2.1 Expedia EXPE 1.20 1.1 45 161.00 98.52 5394 113.28 -5.4 ExpdIntl EXPD .84 1.3 24 67.63 51.96 1361 63.90 -1.2 Exponent s EXPO 1.04f 1.3 39 80.95 56.95 80 79.45 +11.7 ExpScripts ESRX ... ... 10 85.07 55.80 8363 76.70 +2.8 ExtrOilGs n XOG ... ... ... 19.03 11.31 670 12.93 -9.6 ExtrmNet EXTR ... ... ...dd 15.55 6.29 1421 12.74 +1.8 EyegatePh EYEG ... ... ... 2.85 .50 158 .63 -41.5 Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0 Eyenovia n EYEN ... ... ... 10.74 7.32 13 8.83 -11.0 Ezcorp EZPW ... ... 19 14.30 7.55 1649 13.35 +9.4F -:F5 Netwks FFIV ... ... 20 153.91 114.63 602 147.92 +12.7tFAT Br n FAT .12p ... ... 13.99 6.71 4 6.73 -24.5 FC GlbRlty FCRE ... ... ... 1.55 .70 7 .91 FFBW n FFBW ... ... ... 12.50 10.30 1 10.97 -.5 FLIR Sys FLIR .64f 1.3 30 52.88 33.95 844 50.65 +8.6 FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 35 38.12 +4.5 FNCB Bc n FNCB ... ... ... 9.30 8.89 5 9.25 FRP Hldgs FRPH ... ... 19 58.50 36.83 25 55.90 +26.3 FS Bncp FSBW .44 .8 12 59.81 35.80 23 53.84 -1.3 FSB Bcp n FSBC ... ... ... 18.23 14.21 16.74 -1.5 FTD Cos FTD ... ... ...dd 23.59 4.05 405 4.46 -38.0 Facebook FB ... ... 34 195.32 137.60 16814 184.19 +4.4 FDaves DAVE ... ... ...dd 9.65 3.38 41 7.15 +9.2 Fanhua FANH .14e .5 48 33.81 7.31 955 28.31 +30.9 FarmerBrs FARM ... ... ...dd 37.35 28.75 184 33.50 +4.2 FarmMer s FMAO .52 1.4 16 44.00 24.00 2 36.97 -9.4 FarmCB FFKT .50 1.2 17 44.30 32.60 31 40.50 +5.2 FarmersNB FMNB .28f 2.0 17 15.95 12.65 23 14.35 -2.7 FaroTech FARO ... ... ...dd 63.90 31.90 66 59.95 +27.6 Fastenal FAST 1.48f 2.6 30 58.46 39.79 1372 57.37 +4.9 FateThera FATE ... ... ...dd 14.45 2.52 766 11.73 +92.0 Fauquier FBSS .48 2.3 41 22.25 17.24 21.10 -3.7 FedlStAc n FSAC ... ... ... 9.80 9.65 9.71 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3 FedlStA un FSACU ... ... ... 10.50 9.53 7 10.25 FedNatHld FNHC .32 2.0 21 19.05 9.78 94 16.09 -2.9 FenncPhr n FENC ... ... ... 13.95 7.55 69 9.43 -5.9 Ferrogl n GSM .16 1.0 ... 17.61 8.54 501 15.78 -2.6 Fibrocll rs FCSC ... ... ...dd 4.64 .51 452 .57 -10.9 FibroGen FGEN ... ... ...dd 63.00 22.75 285 53.75 +13.4 FidD&D n FDBC .96 2.0 ... 52.00 33.09 12 49.10 +18.9 FidNasdIdx ONEQ 2.29e .8 ...q 299.75 227.00 36 294.49 +8.6 FidelSo LION .48 2.0 18 24.96 20.08 85 23.75 +8.9 FidusInvst FDUS 1.56a 12.0 8q 18.21 12.63 114 13.04 -14.1 FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 5 25.60 +2.4 FiestaRst FRGI ... ... ...dd 25.35 15.50 212 18.45 -2.9 FifthThird FITB .64 1.9 13 34.57 23.20 4292 33.62 +10.8 FifthT pf FITBI 1.66 5.7 ... 30.90 27.00 18 29.04 +1.9 51job JOBS ... ... 97 84.48 34.88 166 81.46 +33.9 FinTcII n FNTE ... ... ... 11.76 9.70 9.95 +.3 FinTcII wt FNTEW ... ... ... 1.95 .54 1.25 -9.4 FinTcII un FNTEU ... ... ... 12.10 10.10 0 10.67 +1.6 FinclEngin FNGN .32f .9 43 45.00 24.45 286 34.45 +13.7 FnclInst FISI .96f 3.0 16 35.35 25.65 23 31.85 +2.4 Finisar FNSR ... ... 16 29.07 16.64 4417 20.10 -1.2 FinLine FINL .46f 4.5 23 17.24 6.90 926 10.21 -29.7 FinjanH FNJN ... ... 7 4.06 1.42 263 2.95 +36.6 FireEye FEYE ... ... ...dd 18.29 10.38 2471 17.45 +22.9 FstBcpME FNLC .96 3.4 16 32.33 25.00 8 28.55 +4.8 FtBcpNC FBNC .32 .9 21 41.76 27.50 55 36.69 +3.9 FstBcMiss FBMS .20f .6 20 35.10 26.05 14 32.60 -4.7 FstBkNJ FRBA .12f .8 31 14.95 10.60 13 14.15 +2.2 FstBusey rs BUSE .80f 2.6 21 32.88 27.33 66 31.14 +4.0 FBusnFn s FBIZ .56f 2.2 19 28.43 20.57 9 25.23 +14.1 FrstCap FCAP .92f 2.5 18 40.12 29.81 1 37.32 +1.6 FCtzBA FCNCA 1.40 .3 22 463.44 319.40 33 447.58 +11.1 FCmtyBsh FCBC .72a 2.5 19 32.24 23.23 31 29.36 +2.2 FCmtyCp FCCO .40f 1.8 22 24.87 18.50 18 22.15 -2.0 FtConnBcp FBNK .64f 2.4 20 28.50 23.15 14 26.85 +2.7 1stCnstBn FCCY .24 1.2 17 20.05 16.15 18 19.78 +8.1 FstDeFn FDEF 1.20f 2.1 19 59.14 46.71 17 57.94 +11.5 FFnclOH FFBC .76f 2.6 19 29.65 22.80 249 28.70 +8.9 FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7 FstFnBksh FFIN .76 1.6 28 49.60 36.85 214 48.30 +7.2 FstFnIN THFF 1.02f 2.3 19 52.35 39.55 24 44.40 -2.1 FstFnNwst FFNW .28 1.7 19 20.17 13.13 24 16.65 +7.4 FstFound s FFWM ... ... 24 19.84 14.67 178 19.12 +3.1 FstGtyBc n FGBI .64b 2.5 ... 29.50 20.11 13 26.09 +4.4 FsHawaii n FHB .96f 3.3 ... 32.36 26.30 914 29.25 +.2 FIntntBcp INBK .24 .6 16 42.40 25.48 23 38.45 +.8 FIntBc26 n INBKL 1.50 5.8 ... 27.86 24.75 26.00 -2.0 FstIntBc A FIBK 1.12f 2.7 20 42.90 33.33 279 40.90 +2.1 FstMerch FRME .72 1.7 21 45.42 36.73 159 43.52 +3.5 FstMidIll FMBH .68f 1.8 17 42.03 31.05 19 36.88 -4.3 FMidBc FMBI .44f 1.7 22 26.55 20.50 373 25.92 +8.0 FstNwBc n FNWB ... ... 59 18.35 15.00 31 17.14 +5.2 FstSavFin FSFG .60f .9 17 80.01 47.50 10 66.03 +15.8 FstSolar FSLR ... ... 73 76.61 25.56 1046 69.52 +3.0 1stSource SRCE .88f 1.7 20 54.65 43.58 41 52.15 +5.5 FTNDXTc QTEC .61e .7 ...q 83.42 58.67 155 81.53 +13.3 FtTr AbsRet FAAR ... ... ... 34.79 27.00 0 28.75 -2.0 FT RisDv n SDVY ... ... ... 22.04 19.62 0 21.47 +2.2 FT AsiaPc FPA .99e 2.7 ...q 38.10 30.05 1 37.02 +3.7 FT Europe FEP .79e 2.0 ...q 42.49 30.91 77 40.01 +2.4 FT LatAm FLN .43e 1.9 ...q 23.27 17.73 1 22.58 +10.6 FT Brazil FBZ .41e 2.4 ...q 18.24 12.96 0 17.12 +10.3 FT China FCA .69e 2.2 ...q 34.79 21.00 2 31.60 +6.4 FT Japan FJP .41e .7 ...q 63.38 49.50 10 58.85 -1.8 FT SKorea FKO .24e .8 ...q 32.08 23.79 0 30.20 +2.2 FT DevMkt FDT .78e 1.2 ...q 67.22 50.78 154 63.79 +2.3 FT EmMkt FEM .68e 2.3 ...q 31.32 21.90 77 29.58 +6.0 FT Germny FGM .41e .8 ...q 55.51 38.51 10 50.15 -2.1 FT Canada FCAN .62e 2.5 ...q 27.35 22.06 0 24.90 -6.1 FT UK FKU .94e 2.3 ...q 42.89 33.67 1 40.86 +2.5 FT Switzld FSZ .39e .7 ...q 56.74 43.92 10 53.27 +1.0 FT HKong FHK 1.01e 2.3 ...q 46.25 35.22 43.64 +2.8 FT Taiwan FTW 1.25e 3.3 ...q 38.35 33.83 0 38.28 +6.7 FT EmMSC FEMS 1.06e 2.3 ...q 47.47 35.02 218 45.53 +5.1 FTDvMkSC FDTS .76e 1.7 ...q 48.51 35.12 3 44.40 FT EurzAlp FEUZ .35e .8 ...q 48.43 34.68 41 45.29 +3.2 FstT BICK BICK .35e 1.1 ...q 33.60 24.01 6 31.82 +5.4 FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 3 21.74 -1.3tFtTrMun n MCEF ... ... ... 19.39 17.81 0 17.77 -5.2 FtTrOpp n FIXD ... ... ... 52.92 49.24 7 49.51 -2.4 FTNsdGrid GRID .41e .8 ...q 53.73 40.14 0 52.19 +2.3 FTMltAInc MDIV 1.37e 7.5 ...q 19.73 17.96 98 18.31 -3.7 FTNsqTDv TDIV .71e 1.9 ...q 38.44 30.93 60 37.67 +7.0 FTLwDOpp LMBS 1.53 3.0 ...q 52.32 51.29 491 51.45 -.4 FTIntlMltA YDIV .80e 4.3 ...q 19.83 16.72 5 18.62 -.1 FT BuyInc FTHI .96 4.2 ...q 24.00 20.91 4 22.90 -1.8 FT StratInc FDIV 1.92 3.8 ... 52.87 46.89 12 49.97 -2.3 FT HdgBuy FTLB .66 2.9 ...q 23.65 20.74 2 22.53 -2.3 FTEnhSht FTSM .29e .5 ...q 60.09 59.92 383 60.01 +.1 FT RisDiv RDVY .38e 1.2 ...q 32.00 25.72 115 30.79 +3.0 FT SSICv FCVT ... ... ...q 32.38 26.43 48 30.13 +5.2 FT DWF5 FV .18e .6 ...q 31.03 23.49 166 30.47 +10.5 FT AmIndR AIRR .06e .2 ...q 28.40 22.38 7 26.93 -1.8 FT US Eq RNDV ... ... ... 23.04 19.30 22.14 +2.1 FT SmCap RNSC ... ... ... 22.89 19.03 1 21.43 -.4 FT MdCap RNMC ... ... ... 22.75 19.19 1 21.71 FT LgCap RNLC ... ... ... 23.11 19.67 22.52 +3.4 FT DevInt RNDM ... ... ... 55.12 48.94 1 52.06 -.2 FTNsTrn ef FTXR ... ... ... 27.65 22.24 0 25.93 FT QualInc QINC 1.07e 4.3 ...q 26.90 23.03 7 25.14 -1.4 FTNsSem ef FTXL ... ... ... 36.21 23.87 20 34.96 +15.4 FsTrNsRt ef FTXD ... ... ... 23.93 18.70 1 21.59 +.6 FTNasPh ef FTXH ... ... ... 23.57 19.06 0 22.25 +4.0 FTNsOil ef FTXN ... ... ... 22.50 16.85 2 19.61 -7.2 FTNaFood ef FTXG ... ... ... 21.28 19.39 0 20.50 -1.3 FTNsBk ef FTXO ... ... ... 32.44 24.57 152 31.33 +6.7 FTDorW n FVC ... ... ... 28.96 21.88 207 28.31 +10.3 FT DWInt IFV .19e .8 ...q 24.24 18.72 126 22.72 +2.1 FTEMCur FEMB 1.94e 4.5 ...q 48.17 39.91 12 43.15 +2.3 FT MunHI n EMHI ... ... ... 53.47 49.45 10 49.73 -1.5 FT RivAsia RFAP .32e ... ... 64.93 53.74 3 61.08 +.8 FT RivDev RFDI .70e ... ... 68.99 54.91 184 64.89 +1.3 FT RvfrDyE RFEM ... ... ... 79.04 58.41 79 76.50 +8.6 FT RivEur RFEU .82e ... ... 70.58 54.81 14 66.26 +1.4 FT CA Mun FCAL ... ... ... 51.90 48.91 2 50.00 -3.1 FTCapStrn FTCS .55e 1.0 ...q 54.95 43.11 69 52.43 +2.8 FTN100ExT QQXT .16e .3 ...q 52.82 43.79 18 50.73 +4.4 FsTrGrEn QCLN .11e .5 ...q 21.73 16.11 6 20.41 +.5 FTrTUSAlp TUSA .23e .7 ...q 34.93 28.47 1 34.15 +3.2 FstTrDrcy ef DWPP ... ... ... 30.68 25.63 1 29.31 +1.9 FTCloudC SKYY .09e .2 ...q 52.10 37.84 139 51.50 +12.2 FTNdqAuto CARZ .61e 1.5 ...q 45.00 34.43 2 41.83 -.9 FT GblAg rs FTAG ... ... ...q 29.98 24.09 0 27.42 -2.6 FT GblNRs FTRI .40e 3.2 ...q 13.15 10.87 1 12.48 +.8 FT Cybersc CIBR ... ... ...q 26.13 20.59 68 25.86 +11.8 FTIntlIPO FPXI .37e 1.0 ...q 39.87 27.73 4 37.49 +5.9 FTSenLoan FTSL 1.92 4.0 ...q 48.67 47.95 277 48.23 +.4 FTTactHY HYLS 2.88 6.0 ...q 49.76 47.63 111 47.93 -1.3 FT GlbCmd FTGC ... ... ...q 21.28 18.97 31 20.73 +.1 FT MgdMu FMB 1.38 2.6 ...q 54.43 51.14 132 52.54 -1.8 FTNDXEq QQEW .33e .5 ...q 63.55 50.59 28 62.34 +7.6 FT NsdABA QABA .54e 1.0 ...q 56.43 45.86 30 55.28 +5.5 FTSmartph FONE .27e .5 ...q 55.89 44.61 4 54.90 +5.2 FstUSBcsh FUSB .08 .7 36 14.38 10.38 2 11.74 -8.3sFstUtdCp FUNC .36f 1.8 21 20.20 13.00 19 19.85 +14.1 First LI s FLIC .60 2.1 12 33.50 25.60 35 28.85 +1.2sFsthdTech SVVC ... ... ...q 12.43 7.29 117 12.34 +37.7 FstSvc n FSV .54f .8 37 74.49 55.52 32 70.10 +.3 Fiserv FISV ... ... 35 148.65 113.29 1561 147.59 +12.6 FiveBelow FIVE ... ... 47 73.55 37.21 621 68.36 +3.1 FivePrime FPRX ... ... ...dd 48.87 17.01 488 18.44 -15.9tFiveStar FVE ... ... ...dd 2.30 1.26 87 1.25 -16.7 Five9 FIVN ... ... ...dd 32.47 15.91 366 30.70 +23.4 Flex Ltd FLEX ... ... 21 19.71 14.70 7792 18.39 +2.2 FlexPhm n FLKS ... ... ...dd 5.90 2.68 21 5.78 +65.6 FlxGlbImp ESGG ... ... ... 101.95 82.34 1 97.18 +2.3 FlxUS Imp ESG ... ... ... 70.00 55.16 1 65.12 +2.4 FlxRAstAlo ASET ... ... ... 29.37 25.76 3 27.67 -3.8 FlxUSQLgC QLC ... ... ...q 35.78 28.72 67 34.32 +2.9 FlxUSLgCp LKOR .41e ... ...q 55.13 44.54 1 51.33 -6.3 FlxUSCpBd SKOR 1.24 2.5 ... 51.61 49.27 1 49.37 -3.0 FlxDisDur MBSD .62e 2.7 ...q 24.42 23.20 5 23.31 -1.1 FlexSh n FPAY ... ... ... 6.56 2.63 0 2.91 -23.4 FlexionTh FLXN ... ... ... 32.25 16.51 549 25.97 +3.7 Flexstl FLXS .88 2.3 ... 57.79 37.52 11 38.97 -16.7 Fluidigm FLDM ... ... ...dd 8.38 2.52 147 6.58 +11.7 FlushFn FFIC .80f 2.8 20 31.69 24.27 43 28.11 +2.2 Foamix FOMX ... ... ... 10.06 4.03 220 5.71 -5.0 FogoChao n FOGO ... ... 16 17.05 10.30 483 15.75 +35.8 Fonar FONR ... ... 9 33.90 17.20 23 25.20 +3.5 ForeScTc n FSCT ... ... ... 37.79 21.56 85 34.34 +7.7 ForshtAut n FRSX ... ... ... 11.70 3.54 13 4.07 +1.0 FormFac FORM ... ... 26 18.65 10.45 958 15.10 -3.5 FormulaSy FORTY .34e .9 ... 45.65 34.62 0 36.00 -11.2 ForrestR FORR .80f 1.9 41 47.75 36.95 120 42.75 -3.3 Forterra n FRTA ... ... 50 20.47 3.02 333 8.58 -22.7 Fortinet FTNT ... ... ...cc 54.95 35.44 751 54.54 +24.8sFortressBio FBIO ... ... ...dd 5.43 3.13 352 5.35 +34.1 FortB pfA FBIOP 2.34 10.3 ... 24.80 20.01 5 22.70 -.2 ForwrdA FWRD .60 1.1 26 64.80 45.86 162 55.47 -3.4 Forward h FORD ... ... 25 4.45 1.02 146 1.52 +23.6 ForwdPh FWP 23.12e ... ... 9.70 2.70 29 2.93 -20.4 Fossil Grp FOSL ... ... ...dd 18.44 5.50 2844 11.80 +51.9 Foster FSTR .16 .6 ...dd 30.30 11.80 73 24.80 -8.7 FndtnMed FMI ... ... ...dd 87.10 29.90 313 79.00 +15.8 FoxFactory FOXF ... ... 34 46.80 25.74 156 37.70 -3.0 Francesca FRAN ... ... 5 17.35 4.84 450 5.10 -30.2 FrankElec FELE .43 1.0 25 47.20 36.00 114 42.10 -8.3 FredsInc FRED .24 8.2 ...dd 16.27 2.85 1337 2.91 -28.1 FrghtCar lf RAIL .36 2.5 ...dd 20.46 12.07 59 14.58 -14.6 FreqElec FEIM ... ... ...dd 11.50 7.53 6 9.28 -.9 Freshpet FRPT ... ... ...dd 20.85 10.45 358 18.30 -3.4 Fronteo FTEO ... ... ... 15.00 9.06 14.12 +12.9 FrontC pf FTRPR 11.13 95.1 ... 33.46 7.68 638 11.70 +34.3 Frontr rs FTR 2.40 30.3 ... 38.85 6.08 3961 7.91 +17.0sFuelTech FTEK ... ... ...dd 1.65 .71 795 1.56 +39.3 FuelCell rs FCEL ... ... ...dd 2.49 .80 824 1.74 +2.4 FulgentG n FLGT ... ... ... 11.80 2.73 2 3.82 -12.8 FulingGbl n FORK ... ... ... 6.00 2.65 41 4.30 +8.9 FullHseR FLL ... ... ...dd 4.10 2.10 68 3.19 -18.0 FultonFncl FULT .44a 2.3 18 19.90 16.45 560 19.00 +6.1 Funko n FNKO ... ... 46 9.90 5.81 447 8.75 +31.6 FusionTel FSNN ... ... ...dd 4.42 1.11 88 2.83 -24.5 FutFintch lf FTFT ... ... ... 8.00 1.30 51 2.67 -36.0 FuweiF rs FFHL ... ... ...dd 4.93 2.35 4 3.15 +7.1G -:GWilliFood WILC ... ... 23 7.66 5.11 0 7.20 +.1sG1Thera n GTHX ... ... ... 39.29 12.04 484 38.90 +96.1tGCI Lb A n GLIBA ... ... ... 55.47 53.52 2211 52.84 -3.5 GCI Lb pfA GLIBP ... ... ... 23.60 18.40 132 23.14 +1.7 GDS Hld n GDS .46p ... ... 31.77 6.90 1405 26.17 +16.2 GSI Tech GSIT ... ... ...dd 9.68 6.05 43 8.70 +9.3 GSV Cap GSVC ... ... 8 9.39 3.83 653 8.80 +61.5 GTY Tch n GTYH ... ... ... 11.50 9.75 0 9.97 +.4 GTY Tc un GTYHU ... ... ... 11.00 10.10 10.31 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4 G-III s GIII ... ... 33 40.96 18.00 387 36.07 -2.2 GTx Inc rs GTXI ... ... ...dd 23.40 2.73 41 20.88 +64.3 GW Pharm GWPH ... ... ...dd 143.37 92.65 211 122.64 -7.1 GWG Hldgs GWGH ... ... ...dd 11.25 7.60 8.04 -3.4 GabMedM n MOGLC ... ... ... 100.10 99.90 0 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 sGaiam A GAIA ... ... ...dd 15.05 8.50 227 16.20 +30.6 Galapag n GLPG ... ... ... 121.09 72.90 70 103.91 +10.8 GalectinTh GALT ... ... ... 6.74 1.28 376 4.76 +42.5 GalmedPh GLMD ... ... 6 12.22 3.61 39 6.19 -32.3 Gam&Lsr n GLPI 2.52f 7.4 19 39.32 30.25 2097 33.85 -8.5 GamngPtrs GPIC .12e ... ... 12.50 9.13 11 9.56 -14.9 Garmin GRMN 2.04 3.4 16 65.96 48.50 883 60.26 +1.2 GarrisnCap GARS 1.12 13.3 8 10.05 7.77 19 8.39 +3.5 Gemphire n GEMP ... ... ... 21.59 6.07 97 7.23 -9.0 Gencor s GENC ... ... 42 18.45 13.62 13 16.50 -.3 GenFin GFN ... ... ...dd 7.50 4.50 24 7.20 +5.9 GenFin pfC GFNCP 9.20 9.0 ... 104.67 90.31 1 101.81 +1.4 GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 1 25.74 +1.9 GeneticT rs GENE ... ... ... 2.05 .70 85 1.24 +6.9 GeniusBr n GNUS ... ... ... 5.01 2.01 89 2.87 +5.5 GenMark GNMK ... ... ...dd 13.67 3.63 163 5.32 +27.6 GenoceaB GNCA ... ... ...dd 7.29 .79 829 1.15 -.9 Genomic GHDX ... ... ...dd 37.50 26.54 216 31.81 -7.0 Gentex GNTX .44f 1.9 19 24.07 16.59 1866 23.31 +11.3 Gentherm THRM ... ... 27 40.80 29.50 243 33.40 +5.2 GeospcT hs GEOS ... ... ...dd 18.71 9.90 96 10.14 -21.8 GerABcp s GABC .60f 1.7 20 39.02 28.71 33 34.55 -2.2 GeronCp GERN ... ... ...dd 3.24 1.74 2923 3.14 +74.4 Gevo rs GEVO ... ... ...dd 1.36 .42 55 .47 -20.3 Gibraltar ROCK ... ... 18 42.50 25.61 146 35.15 +6.5 GigaMda rs GIGM ... ... ...dd 4.37 2.72 7 2.82 -7.3 GilatSatell GILT ... ... ...dd 9.22 4.12 4 8.94 +15.6 GileadSci GILD 2.28f 2.8 9 89.54 63.76 6518 81.10 +13.2 GlacierBc GBCI .84a 2.1 23 41.24 31.38 302 40.17 +2.0 GladstnCap GLAD .84 9.4 11 10.12 7.80 97 8.91 -3.3 Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.70 6 25.00 -3.3 GladstnCm GOOD 1.50 8.4 ...dd 23.35 16.78 109 17.85 -15.2 GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 2 26.55 +.5 Gladstn pfB GOODO 1.88 7.1 ... 27.80 25.22 2 26.30 +.9 GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 4 24.98 -3.6 GladstInv GAIN .78f 7.4 15 11.50 8.63 147 10.47 -6.2 GladInv pfB GAINO 1.69 6.7 ... 26.15 25.12 1 25.23 -.4 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.24 1 25.42 -.1 GldsInv pf D GAINM 1.56 6.1 ... 26.35 25.12 25.40 -.8 GladstLnd LAND .53f 4.0 97 14.29 10.77 33 13.09 -2.5 GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.50 25.76 -.4 GlenBurnie GLBZ .40 3.3 23 13.42 10.34 3 12.25 +10.8 GblBldT n GBT ... ... ...dd 68.05 24.03 751 54.10 +37.5 GblEagEnt ENT ... ... ...dd 4.55 1.21 567 1.58 -31.0 GlbIndem GBLI ... ... 20 49.91 34.00 9 36.55 -13.0 GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 24.73 7 25.70 -.6 GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 24.65 6 25.90 +.1 GlSlfStor n SELF .26 5.9 ... 5.19 4.25 1 4.37 -5.2 GlWatRs n GWRS .28 3.1 ... 10.00 8.32 26 9.20 -1.5 GbXSpdvRE SRET 1.24 8.7 ...q 15.88 13.72 31 14.30 -8.0 GblXSocM SOCL ... ... ...q 39.03 24.15 145 38.64 +17.3 GbXNsChiT QQQC .07e .2 ...q 34.11 22.11 13 32.92 +6.6 GblX SupDv EFAS ... ... ... 19.06 16.19 0 18.00 -.6 GblXYldco YLCO .51 4.4 ...q 12.89 11.17 6 11.52 -8.5 GblX Rob n BOTZ ... ... ... 27.42 16.87 1048 25.10 +5.9 GlbXCon ef KRMA ... ... ... 20.83 16.61 15 20.05 +3.2 GblXMilTh MILN ... ... ... 21.10 16.21 10 20.93 +8.7 GbX Longv LNGR ... ... ... 21.38 16.63 4 20.63 +6.1 GlX Intrn n SNSR ... ... ... 21.41 17.21 45 21.00 +5.8 GbX HlthW BFIT ... ... ... 17.70 14.89 17.25 +3.5 GblXSupdiv ALTY 1.25 8.6 ...q 16.00 14.06 6 14.61 -4.5 GlX Fintc n FINX ... ... ... 24.61 15.85 67 24.49 +11.6 GlXCatholc CATH ... ... ... 35.58 28.31 5 33.87 +2.9 GlobusM rs GLBS ... ... ... 7.94 .86 225 1.01 -11.9 GluMobile GLUU ... ... ...dd 4.95 2.00 1064 3.84 +5.5 GlycoMim GLYC ... ... ...dd 26.05 3.82 756 18.66 +11.1 Gogo GOGO ... ... ...dd 14.76 8.52 579 9.59 -15.0 GolLNGLtd GLNG .20 .7 ... 31.64 19.32 616 29.07 -2.5tGolLNGPt GMLP 2.31 12.8 ... 23.49 18.41 679 18.07 -20.7 GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.92 2 25.34 -2.6 GoldenEnt GDEN ... ... 26 34.75 11.85 310 28.72 -12.0 GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 198 8.93 +9.6 GolubCap GBDC 1.28a 7.1 12 20.50 17.35 148 18.06 -.8 GoodTimes GTIM ... ... ...dd 3.78 2.25 56 2.65 Goodyear GT .56 2.0 9 37.20 27.85 2181 28.04 -13.2 GoPro GPRO ... ... ...dd 11.89 5.04 1148 5.61 -25.9 GordPoin n GRAQ ... ... ... 9.71 9.70 86 9.71 +.1 GordPnt wt GPAQW ... ... ... sGordPoi un GPAQU ... ... ... 10.28 9.97 4 10.28 +2.8 GorsHl A n GSHT ... ... ... 11.24 9.30 300 10.00 +.6 GoresHl wt GSHTW ... ... ... 1.79 1.15 1.60 +1.9sGoresHl un GSHTU ... ... ... 10.68 10.10 1 10.70 +3.3 GovPrpIT GOV 1.72 12.6 22 22.99 13.36 784 13.69 -26.2 GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 23 25.30 -2.1 GrCanyEd LOPE ... ... 25 109.82 66.26 335 106.29 +18.7 Gravity rs GRVY ... ... 48 108.97 13.18 53 93.11 -1.5 GrElCp hn GECC 1.00 10.1 ... 11.67 8.76 3 9.87 +.3 GrElm22 n GECCL 1.63 6.5 ... 25.90 24.75 6 25.15 -1.2 GrElm25 n GECCM 1.69 6.9 ... 24.80 24.24 2 24.47 GrElm hn GEC ... ... ... 4.40 2.95 5 3.90 -3.7 GrLkDrge GLDD ... ... ...dd 5.70 3.60 135 5.05 -6.5 GrtSoBc GSBC .96 1.9 14 58.45 47.25 25 50.85 -1.5 GreenBncp GNBC ... ... 19 24.40 15.18 211 22.80 +12.3 GreenBrick GRBK ... ... 16 12.20 8.00 60 9.95 -11.9 GreenPlns GPRE .48 2.6 26 26.05 15.60 314 18.70 +11.0 GrnP LP n GPP 1.88f 10.4 10 21.00 16.50 13 18.00 -3.7 GrCB NY s GCBC .39 1.1 28 37.40 21.75 8 37.00 +13.5tGreenlight GLRE ... ... ...dd 23.15 16.00 347 15.90 -20.9 GrdsmHld n GSUM ... ... ... 13.99 6.76 463 9.98 +9.1 Griffin GRIF .40f 1.1 29 37.45 27.71 1 37.25 +1.5 GrifolsSA s GRFS .38e 1.8 ... 25.18 17.24 199 21.46 -6.4 Groupon GRPN ... ... ... 5.99 2.90 6319 4.55 -10.8 GpAeroCN OMAB 1.71e 4.2 20 52.51 37.45 72 40.72 -1.8 GrpoFin GGAL .12e .2 ... 73.45 33.67 257 65.40 -.7 GuarntyBc GBNK .66 2.2 21 30.42 22.90 130 29.45 +6.5 GuarBcs n GNTY .56f 1.6 22 37.36 28.00 32 34.87 +13.8 GuarFBc GFED .48f 2.1 16 23.71 15.89 22.81 +2.1 GulfIsland GIFI .04 .5 ...dd 13.95 7.70 52 8.10 -39.7 GulfRes GURE ... ... 2 2.05 1.35 53 1.52 +3.4 GulfportE GPOR ... ... 4 17.82 8.11 3854 10.61 -16.8 Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.06 -.1H -:H&E Eqp HEES 1.10 2.7 13 44.24 17.44 259 40.78 +.3 HD Supply HDS ... ... 15 42.80 28.97 2776 38.01 -5.0 HMN Fn HMNF ... ... 17 19.50 16.60 12 19.10 HMS Hldgs HMSY ... ... 38 20.90 11.01 502 17.30 +2.1 HTG Mol h HTGM ... ... ...dd 13.25 1.59 459 4.99 +145.8 HV Bcp n HVBC .50e ... ... 18.50 13.74 0 14.03 -7.8 HabitRest HABT ... ... 42 19.75 8.10 376 9.60 +.5 HackettGp HCKT .30f 1.7 21 20.36 13.24 100 17.84 +13.6sHailiang n HLG ... ... ... 65.94 7.02 71 67.42 +49.2 HainCels lf HAIN ... ... ... 45.61 31.01 477 35.16 -17.1 HalladorE HNRG .16 2.6 6 8.50 4.79 123 6.10 +.2tHallmkFn HALL ... ... ...dd 11.83 9.14 55 9.43 -9.6 Halozyme HALO ... ... 55 21.36 11.41 963 21.05 +3.9 HamiltnBc HBK ... ... ...dd 15.99 14.00 5 14.70 -4.5 HamilLa n HLNE .70 1.9 ... 40.43 17.32 215 37.01 +4.6 HancHld HBHC .96 1.8 22 56.20 41.05 471 54.65 +10.4 HancHld 45 HBHCL 1.49 5.9 ... 26.73 24.82 4 25.39 -2.6 HanmiFin HAFC .96f 3.0 18 33.10 25.45 170 31.60 +4.1 Hanwha rs HQCL ... ... ... 9.50 6.09 18 8.06 +14.8 HarbrOne n HONE ... ... ... 22.29 15.92 62 19.84 +3.5 Hardinge HDNG .08 .4 37 19.47 9.97 257 18.31 +5.1 Harmonic HLIT ... ... ...dd 6.05 2.80 329 3.70 -11.9 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1 HrvrdBio HBIO ... ... ...dd 5.20 2.25 99 4.55 +37.9 HarvCapCr HCAP 1.14a 10.4 7 14.65 10.03 12 10.94 -.2 HarvCr22 n HCAPZ 1.53 6.1 ... 26.95 24.95 0 25.20 -1.0tHasbro HAS 2.28 2.6 28 116.20 87.92 2079 88.53 -2.6 HawHold HA .48 1.3 6 59.45 32.40 1306 37.35 -6.3 HawaiiTel HCOM ... ... ...dd 31.91 22.20 6 27.59 -10.6 Hawkins HWKN .88 2.5 18 53.50 32.70 21 35.20 HawthornB HWBK .28 1.4 16 22.36 16.64 15 20.50 -1.2 HaymkAc n HYAC ... ... ... 9.85 9.50 0 9.60 +.4 HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8 HaymkA un HYACU ... ... ... 10.08 9.88 99 10.00 +1.0 HaynesIntl HAYN .88 2.0 ...dd 45.14 28.97 120 43.67 +36.3 HlthCSvc HCSG .77f 1.7 38 56.20 41.05 1485 44.67 -15.3 HlthInsInn HIIQ ... ... 19 37.38 12.65 536 29.60 +18.6sHealthEqty HQY ... ... 94 59.99 37.62 458 59.98 +28.5 HlthStrm HSTM 1.00e ... 79 31.53 21.15 124 24.56 +6.0 HrtlndEx HTLD .08 .4 20 25.22 18.71 453 19.28 -17.4 HeartFn HTLF .52a 1.0 19 56.40 42.10 148 54.60 +1.8 HeatBio rs HTBX ... ... ... 12.50 1.90 1410 2.22 -42.0 HebronTc n HEBT ... ... ... 4.40 1.63 3 1.85 -29.7 HeidrkStr HSII .52 1.7 ...dd 31.05 17.90 125 30.50 +24.2 HelenTroy HELE ... ... 14 102.88 83.60 70 87.65 -9.0 HeliMAn h HMNY ... ... ... 38.86 2.20 3509 3.94 -37.6 HemisMda HMTV ... ... ... 13.20 10.50 29 11.70 +1.3 HennesAd s HNNA .40f 2.1 10 20.00 13.88 4 19.33 +16.9 HSchein s HSIC ... ... 27 93.50 62.56 1348 68.30 -2.3sHrtgeCo HTBK .44f 2.6 21 16.90 12.76 190 16.94 +10.6 HrtgeFn HFWA .60f 1.9 22 33.25 22.50 250 31.70 +2.9 HeritCryst HCCI ... ... 26 25.20 12.85 35 23.35 +7.4sHernTher h HRTX ... ... ...dd 24.80 12.70 3018 22.20 +22.7 HerzdCrb CUBA .12e ... ...q 7.54 6.73 8 7.27 +1.7 HeskaCorp HSKA ... ... 40 115.00 56.59 168 77.72 -3.1 Hexindai n HX ... ... ... 17.00 10.20 85 12.10 +9.5 Hibbett HIBB ... ... 13 30.15 9.40 625 22.70 +11.3 HighSenLn SNLN .79 4.3 ...q 18.41 18.13 120 18.35 +.9 HighpwrInt HPJ ... ... 5 6.00 2.68 72 4.05 +9.5sHghwyH HIHO .32e 6.9 ... 4.70 3.10 8 4.65 +10.7 HimaxTch HIMX .24e 3.2 43 13.95 6.40 3775 7.39 -29.1 HingmSv HIFS 1.36a .6 18 242.00 148.02 3 211.48 +2.2 Histogenics HSGX ... ... ...dd 3.13 1.55 347 3.04 +48.3 Holl ysys HOLI .12e .4 23 28.35 15.08 358 26.78 +20.3 Hologic HOLX ... ... 15 46.80 35.33 1453 38.44 -10.1 HomeBLA HBCP .60f 1.4 19 47.20 32.52 33 43.05 -.4 HomeBcs s HOMB .44 1.8 21 28.60 20.82 565 24.26 +4.3 HmFdB LA HFBL .48 1.6 18 30.25 23.10 0 29.80 +6.0 HomeStreet HMST ... ... 23 32.60 24.00 116 30.50 +5.4 HometBk n HMTA ... ... ... 11.93 9.51 11.92 +6.7 HomeTrBc HTBI ... ... 28 28.00 21.40 13 27.40 +6.4 HookerFu HOFT .56 1.4 16 52.75 29.75 33 39.25 -7.5 HopeBcp HOPE .52 2.8 16 21.11 15.10 607 18.86 +3.3 HopFedBc HFBC .20 1.3 21 16.29 13.51 2 15.01 +6.5 HorizBcp s HBNC .52 1.7 20 30.89 24.41 60 30.54 +9.9 HorizPhm HZNP ... ... ...dd 16.02 9.45 1447 15.31 +4.9 HorizTFn HRZN 1.20 11.4 10q 11.88 9.66 69 10.56 -5.9 Hor OEXcc QYLD 2.26e 8.9 ...q 25.42 22.67 67 25.30 +3.1 HorzDAX DAX .60m 2.0 ... 34.00 26.44 2 30.67 -2.9 Hortonwks HDP ... ... ...dd 22.00 9.10 844 20.55 +2.2 HospPT HPT 2.08 8.2 10 32.68 23.93 700 25.23 -15.5 HostessBr n TWNK ... ... 31 17.18 11.00 717 14.48 -2.2 Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3 HoughMH HMHC ... ... ...dd 13.95 6.45 683 7.85 -15.6 HoustWC HWCC .12m 1.8 ... 7.75 4.70 60 6.75 -6.3 HovnEn pf A HOVNP ... ... ... 8.47 5.50 4 7.11 -5.2 HowardBcp HBMD ... ... 31 24.20 16.70 18 19.50 -11.4 HubGroup HUBG ... ... 28 52.25 33.18 227 44.80 -6.5 HudsonGbl HSON .20 10.1 ...dd 2.44 1.02 70 1.98 -12.0 HudsonTc HDSN ... ... 21 10.40 5.37 377 5.47 -9.9 HuntJB JBHT .96 .8 32 126.49 83.35 516 119.81 +4.2 HuntMar un HUNTU ... ... ... 10.90 9.53 10.05 +1.8 HunterMar HUNT ... ... ... 10.50 7.99 9.82 +.6 HuntMar wt HUNTW ... ... ... 1.30 .06 .37 +22.9 HuntBncsh HBAN .44 2.7 19 16.60 12.14 6970 16.05 +10.2 HuntBcs pf HBANO 1.56 5.8 ... 28.68 25.75 74 27.04 -3.9 HuntB pfC HBANN 1.47 5.6 ... 26.85 24.66 2 26.02 -.1 HuntAct n SQZZ ... ... ... 27.00 23.30 25.51 +.8 Str 7handl n HNDL ... ... ... 25.53 23.87 2 24.47 -2.4 Hurco HURC .40 .9 18 50.33 27.10 19 46.10 +9.5 HuronCon HURN ... ... ...dd 46.85 29.53 127 36.65 -9.4 HutChMd n HCM ... ... ... 42.25 14.50 56 35.43 -10.1 HuttigBld HBP ... ... ...dd 9.24 4.89 82 6.02 -9.5 Hydrognc HYGS ... ... ...dd 12.00 6.18 22 8.85 -20.3I -:I-AMCap n IAM ... ... ... 11.11 9.75 9.93 +.6 I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2 I-AMCap rt IAMXR ... ... ... .49 .21 .38 +25.0 IAC Inter IAC 1.36 .8 61 163.59 72.00 698 162.19 +32.6 ICAD ICAD ... ... ...dd 6.07 2.93 20 3.43 -.3 ICC Hld n ICCH ... ... ... 18.00 14.20 2 16.77 +3.1 ICF Intl ICFI .14p ... 19 61.65 40.20 275 60.50 +15.2 ICU Med ICUI ... ... ...cc 265.28 144.25 89 253.55 +17.4 IClickInt n ICLK ... ... ... 11.40 5.05 109 8.30 -8.3 ID Syst IDSY ... ... ...dd 8.05 5.50 105 6.95 +.1 IdexxLab s IDXX ... ... 66 206.49 146.09 422 203.58 +30.2 IES Hldgs IESC ... ... 27 20.32 14.05 14 16.40 -4.9 IF Bancp IROQ .20f 1.0 23 20.45 19.10 6 20.05 +2.0tIFresh n IFMK ... ... ...dd 18.24 6.15 232 6.28 -51.6 IHS Mark INFO ... ... 38 49.49 37.82 1857 48.84 +8.2 II-VI IIVI ... ... 29 53.08 27.25 2073 44.80 -4.6 ILG Inc ILG .70f 2.1 39 34.92 18.19 1143 33.70 +18.3 INTLFCStn INTL ... ... 18 46.96 33.11 95 45.64 +7.3 IPG Photon IPGP ... ... 40 264.11 116.80 600 253.28 +18.3 iPass IPAS ... ... ...dd 1.51 .34 168 .37 -28.1 iPicEnt n IPIC ... ... ... 17.00 10.50 6 12.99 -14.2 IQ US Lg n CLRG ... ... ... 27.80 24.16 4 26.13 +3.3 IRSA Prop IRCP 1.86e 4.2 ... 64.68 41.20 89 44.34 -21.5 IRhythm n IRTC ... ... ...dd 68.07 32.10 158 64.14 +14.4 iRobot IRBT ... ... 33 109.78 55.77 460 69.57 -9.3 iShEMAsia EEMA 1.23e 1.6 ...q 81.27 58.29 9 77.04 +4.5 iShTurkey TUR 1.10e 2.5 ...q 47.13 34.16 189 43.51 +.1 iShIntTBd s IGOV ... ... ...q 201.98 48.33 218 51.48 +3.1 iShNewZea ENZL 2.01e 4.0 ...q 50.42 41.19 16 49.83 +5.0 iSh1-3yITB ISHG .20e .2 ...q 87.66 77.36 14 87.06 +3.4 iShSelDiv DVY 2.59e 2.7 ...q 102.32 89.53 942 96.92 -1.7 iShGTimb WOOD .94e 1.2 ...q 78.46 56.58 101 77.99 +9.6 iShEurFn EUFN .74e 3.1 ...q 25.85 19.56 886 23.67 +1.5 iShAsiaexJ AAXJ 1.30e 1.6 ...q 83.52 61.11 597 79.49 +4.2 iShEMInfr EMIF .93e 2.9 ...q 35.28 30.21 6 32.19 -2.2 iShGClnEn ICLN .33e 3.4 ...q 9.77 8.31 41 9.59 +2.9 iShACWX ACWX 1.00e 2.0 ...q 53.74 42.56 252 50.56 +1.2 iSh ACWI ACWI 1.43e 1.9 ...q 77.54 62.53 1010 73.71 +2.2 iSEafeSC SCZ 1.51e 2.3 ...q 69.19 52.95 1643 66.43 +3.0 iShEMBd EMB 5.27e 4.7 ...q 117.46 111.06 1886 112.33 -3.2 iShGnmaBd GNMA .75e 1.5 ...q 50.15 48.15 8 48.55 -1.9 iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.47 2599 102.53 -2.9 iSh1-3yTB SHY .52 .6 ...q 84.72 83.36 1526 83.44 -.5 iShEurRE IFEU .87e 2.2 ...q 42.63 32.60 3 40.40 -1.9 iShIntlRE IFGL 1.09e 3.7 ...q 31.77 26.79 18 29.86 -.5 iShEuroSC IEUS 1.08e 1.8 ...q 62.36 46.29 12 59.33 +2.6 iShs SOX SOXX 1.15e .6 ...q 198.84 129.86 547 193.26 +13.8 iShIndia50 INDY .15e .4 ...q 39.29 31.48 406 35.89 -3.3 iShNsdBio s IBB ... ... ...q 119.30 94.20 1547 113.78 +6.6 iShMBS MBB 3.04e 2.4 ...q 107.76 103.86 358 104.36 -2.1 iShCorUSCr CRED 4.20 3.9 ...q 112.93 108.03 54 108.63 -3.0 iShIntCrBd CIU 3.09 2.9 ...q 110.70 106.84 319 107.00 -2.0 iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.65 342 103.70 -.8 iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.72 161 120.25 -1.6 iSCorUSVal s IUSV ... ... ...q 58.64 49.35 241 54.85 -1.0 iSCorUSGr s IUSG ... ... ...q 58.49 45.54 255 57.49 +6.9 iShShtTrB SHV .03e ... ...q 110.41 110.18 929 110.25 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 2289 37.62 -1.2 iShCrShUS s ISTB ... ... ... 50.47 49.19 175 49.33 -1.0 iShSCGrth IJT 1.41e .8 ...q 181.67 147.58 120 179.38 +5.4 Itus Cp hrs ITUS ... ... ...dd 6.43 .60 588 4.78 +102.5 Iberiabnk IBKC 1.48 1.8 22 87.55 68.55 267 82.60 +6.6 Iberia pfB IBKCP 1.66 6.1 ... 30.50 25.82 3 26.93 -5.1 Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 27.05 -3.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Thursday, March 15, 2018

PAGE 56

Icahn Ent IEP 7.00f 12.1 24 62.79 47.06 82 57.99 +9.4 IchorHld n ICHR ... ... 13 35.51 16.82 3180 27.17 +10.4 Icon PLC ICLR ... ... 32 124.65 76.46 308 121.72 +8.5 IconixBrnd ICON ... ... 1 8.30 1.10 962 1.32 +2.3 IdealPower IPWR ... ... ...dd 3.59 1.06 157 1.20 -15.5 Identive lf INVE ... ... ...dd 7.81 2.55 33 3.69 +10.5 IderaPhm IDRA ... ... ...dd 2.87 1.32 747 2.03 -3.8 iKangHlth KANG ... ... 24 19.58 11.70 813 18.54 +17.3 Ikonics IKNX ... ... ... 13.03 7.25 5 9.50 +26.3 Illumina ILMN ... ... 51 256.05 158.02 847 251.79 +15.2 ImageSens ISNS ... ... ...dd 3.85 2.50 20 3.05 +3.4 Immersn h IMMR ... ... ...dd 12.85 5.76 433 12.78 +81.0 ImmuCell ICCC ... ... 79 9.25 5.24 6 7.15 -18.7 ImmuneDs IMDZ ... ... ...dd 13.05 2.80 314 4.00 +2.6 ImmuneP rs IMNP ... ... ... 5.02 .32 395 .39 -31.1 ImunoGn IMGN ... ... ...dd 12.15 2.84 4148 11.58 +80.7 Imunmd IMMU ... ... ...dd 18.93 5.00 2769 16.20 +.2 Immuron n IMRN ... ... ... 16.70 4.47 24 12.70 +140.1 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 2.85 1.25 30 1.93 +23.0 ImpaxLabs IPXL ... ... ...dd 25.70 8.80 1177 20.55 +23.4 Imperva IMPV ... ... ...cc 52.40 37.17 326 46.70 +17.6 Impinj n PI ... ... ... 60.85 9.95 324 13.63 -39.5 ImprimisP IMMY ... ... ...dd 4.69 1.35 58 1.92 +12.9 Incyte INCY ... ... ...dd 153.15 80.85 2648 92.26 -2.6 IndBkMA INDB 1.28 1.7 24 76.30 58.30 54 74.00 +5.9 IndBkMI IBCP .60 2.5 21 24.40 18.50 31 24.05 +7.6 IndepBkTX IBTX .48f .7 23 75.95 51.71 242 72.35 +7.0 IndusAcq n INDU ... ... ... 9.85 9.65 74 9.76 +.1 IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3 IndusAc un INDUU ... ... ... 10.46 9.95 10.40 +3.5 IndSvAm lf IDSA ... ... ... 2.70 .96 13 2.40 +46.0 IndLogis n ILPT ... ... ... 24.00 17.21 245 20.49 -12.2 Innera INFN ... ... ...dd 12.38 6.10 1831 11.29 +78.4 InnityPh INFI ... ... ...dd 3.75 .93 1184 2.70 +33.0 InfPrCas IPCC 2.32 2.0 29 122.45 83.00 104 118.05 +11.4 InaRx n IFRX ... ... ... 34.86 14.47 131 29.08 +38.8 InfoSvcs III .20f 4.6 5 4.63 2.95 37 4.37 +4.8 InfoSonc rs IFON ... ... ... 26.00 6.00 54 7.29 +1.5 InglesMk h IMKTA .66 2.0 14 47.95 20.75 60 33.05 -4.5 InnerWkgs INWK ... ... 26 12.03 8.19 492 9.12 -9.1 Innodata INOD ... ... ...dd 2.25 .88 20 1.19 -12.5 Innophos IPHS 1.92 4.5 38 54.65 40.45 101 42.21 -9.7 Innospec IOSP .78f 1.1 28 74.30 54.10 269 70.30 -.4 InnovBio rs INNT ... ... ... 25.80 3.43 197 17.78 +191.5 MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0 InnovSolu ISSC ... ... 12 4.54 2.60 14 3.67 +24.8 Innoviva INVA 1.00 6.4 17 17.21 11.02 424 15.64 +10.2 Inogen INGN ... ... ...cc 134.97 71.85 112 128.11 +7.6tInovalon n INOV .12p ... ... 17.80 10.99 1039 11.20 -25.3 InovioPhm INO ... ... ...dd 9.86 3.76 974 4.47 +8.2 Inpixon rs INPX ... ... ... 138.30 1.15 1415 1.35 -78.6 InseegoCp INSG ... ... ...dd 2.44 .87 419 2.00 +24.2 InsightEnt NSIT ... ... 12 53.19 32.11 181 35.12 -8.3 Insignia s ISIG .70e ... ...dd 2.19 .90 1113 1.63 +37.0 Insmed INSM ... ... ...dd 33.94 11.49 490 24.91 -20.1 InspEnt INSE ... ... ... 14.00 5.15 15 5.60 -42.9 Insteel IIIN .12a .4 22 36.94 23.20 93 29.41 +3.8sInsulet PODD ... ... ...dd 84.86 38.43 594 84.52 +22.5 InsysTher s INSY ... ... ...dd 15.02 4.10 603 7.02 -27.0 IntecPhm n NTEC ... ... ... 9.80 4.80 92 6.50 +26.2sIntegLfSc s IART ... ... 68 56.42 40.51 526 56.14 +17.3 IntgDv IDTI ... ... 44 34.13 22.70 976 32.15 +8.1 IntegMed n IMTE ... ... ... 10.00 3.34 0 3.82 -32.1 Intel INTC 1.20f 2.3 19 53.78 33.23 24873 51.86 +12.3 Intellia n NTLA ... ... ...dd 35.99 11.15 4944 28.81 +49.9 Intelliph IPCI ... ... 4 2.92 .51 894 .65 -18.9sIntParfum IPAR .84 1.8 35 48.35 33.72 188 47.50 +9.3 InteractB IBKR .40 .6 48 74.11 33.01 491 71.84 +21.3 InterceptP ICPT ... ... ...dd 135.59 51.05 475 66.11 +13.2 InterDig IDCC 1.40 1.9 10 93.00 67.55 142 75.20 -1.2 Interface TILE .26 1.1 27 26.25 17.83 516 24.75 -1.6 Intergroup INTG ... ... ...dd 29.00 22.00 24.45 +2.6 IntlnkEl n LINK ... ... ... 9.85 4.89 4 5.63 +7.9 Intermolec IMI ... ... ...dd 1.65 .80 20 1.48 +8.0 Internap rs INAP ... ... ... 22.36 11.69 356 13.73 -12.6 IntlBcsh IBOC .66 1.6 19 42.90 32.50 276 41.20 +3.8 IntlSpdw ISCA .43f 1.0 29 47.45 32.25 104 44.55 +11.8 IntrntGold IGLD ... ... ... 11.51 5.86 2 7.13 -15.7 IntrntInitJ IIJI .12e 1.1 ... 12.50 8.12 0 10.75 +17.9 IntrpDia rs IDXG ... ... 1 4.45 .72 387 1.06 +3.9 IntersENT XENT ... ... ...dd 39.30 14.60 163 38.65 +19.3 Intersectns INTX ... ... ...dd 5.75 1.88 214 2.03 -10.2 Intevac IVAC ... ... 19 14.15 6.00 92 6.75 -1.5 IntraCellu ITCI ... ... ...dd 25.80 7.85 896 25.49 +76.0 IntriCon IIN ... ... 76 24.00 6.05 69 18.25 -7.8 Intuit INTU 1.56 .9 49 179.17 114.80 1022 177.29 +12.4 IntSurg s ISRG ... ... 51 452.00 242.46 627 440.77 +20.8 Investar ISTR .13f .5 24 25.95 20.25 19 25.25 +4.9 InvestBncp ISBC .36 2.5 22 14.85 12.48 1194 14.17 +2.1 InvTitl ITIC 1.60a .8 16 221.88 126.00 1 200.46 +1.1 InVivoTh rs NVIV ... ... ...dd 4.40 .45 459 .60 -21.9 Invuity n IVTY ... ... ...dd 9.70 3.30 50 4.30 -30.6 IonisPhm IONS ... ... ...cc 65.51 37.26 725 53.57 +6.5 IovanceTh IOVA ... ... ...dd 19.90 4.45 741 17.20 +115.0 iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.51 27.28 35.25 +11.2 iPUST5yBull DFVL ... ... ... 68.83 61.02 61.02 -6.8 iRadimed IRMD ... ... ... 15.85 7.85 20 13.80 -8.9 Iridex IRIX ... ... ...dd 14.16 5.31 43 5.81 -23.8 IridiumCm IRDM ... ... 10 13.25 8.40 680 11.30 -4.2 Iridium pfB IRDMB 16.88 4.1 ... 437.20 313.00 406.98 +1.2 IronwdPh IRWD ... ... ...dd 19.94 12.89 727 15.55 +3.7 iShRUT P n AMCA ... ... ... 28.53 24.40 0 27.03 -1.2 iSh USD n SUSC ... ... ... 25.90 24.43 2 24.53 -3.6 iSh 1-5Yr n SUSB ... ... ... 25.26 24.60 5 24.62 -1.4 iShExpoTc XT .14p ... ...q 38.52 28.89 122 37.87 +6.9 iSh USA Op ESGU ... ... ... 62.57 51.30 22 60.25 +3.3 iShHYlexOG HYXE ... ... ... 55.47 49.82 50.50 -1.1 iShFallAn n FALN 1.48a 5.5 ... 30.06 26.26 20 26.67 -1.7 iSh ESG Opt ESGD ... ... ... 72.49 58.66 35 68.07 +.3 iSh GlImp n MPCT 1.18e 1.9 ... 62.84 50.44 13 60.61 +2.4 iShCTotBd s IUSB ... ... ...q 51.49 49.51 97 49.76 -2.2 iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 194 27.64 -3.7 iSh UAE UAE .63e 3.8 ...q 18.08 16.34 13 16.68 -.7 iSh Qatar QAT .66e 4.0 ...q 20.04 13.01 9 16.32 +.7 iShCmdSel COMT .39e 1.1 ...q 38.51 31.13 15 36.53 +.5 iShGblGld rs RING ... ... ...q 20.84 16.88 189 17.41 -7.4 Isramco ISRL ... ... ...dd 128.93 92.00 1 101.00 -3.5 Iteris ITI ... ... ...dd 8.17 4.84 251 5.77 -17.2 Itron ITRI ... ... 40 79.95 58.30 294 74.60 +9.4 IturanLoc ITRN .96 2.7 18 38.00 28.40 15 35.40 +3.5 IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 99.98 -.1 Izea n IZEA ... ... ... 7.85 1.37 81 4.34 -4.0J -:J&J Snack JJSF 1.80 1.3 19 157.33 121.20 51 138.93 -8.5 j2Global JCOM 1.62f 1.9 28 91.48 70.27 425 83.13 +10.8 JA Solar JASO ... ... 16 8.48 4.82 478 7.30 -2.1 JD.com JD ... ... 23 50.68 29.88 11779 44.09 +6.4 JMU Ltd JMU ... ... ... 3.25 .80 4 .92 -10.2 JackHenry JKHY 1.48f 1.2 28 127.31 91.50 444 125.01 +6.9 JackInBox JACK 1.60 1.9 23 113.00 79.30 877 85.74 -12.6 JksvllBcIL JXSB .40 1.2 25 34.99 29.00 4 33.30 +4.0 JaguarHlth JAGX ... ... ... 1.30 .11 10639 .21 +52.9 JkksPac JAKK ... ... ...dd 5.80 2.10 326 2.20 -6.4 Jamba JMBA ... ... ...dd 10.44 6.71 48 8.73 +8.3 JRiverGrp JRVR 1.20a 3.5 22 44.34 32.17 168 34.34 -14.2 JanusSmC JSML ... ... ... 39.40 30.16 1 38.82 +5.7 JanSmMid JSMD ... ... ... 42.67 31.80 1 41.57 +7.0 JanLTCar n OLD ... ... ... 27.72 21.60 1 22.79 -4.8 JanObes n SLIM ... ... ... 34.47 23.74 1 32.93 +6.2 JanOrgan n ORG ... ... ... 36.00 23.99 2 33.17 -4.0 JanGlQua n SGQI ... ... ... 30.10 26.67 125 27.85 -4.4sJason Inds JASN ... ... ...dd 3.44 .77 178 3.44 +45.1 Jason wt JASNW ... ... ... .19 .01 .02 -17.4 JazzPhrm JAZZ ... ... 19 163.75 128.58 344 150.74 +11.9 JensynAc n JSYN ... ... ... 11.10 10.06 11 10.42 +1.2 JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7 JensynAc wt JSYNW ... ... ... .55 .20 0 .49 +30.7 JensynAc un JSYNU ... ... ... 11.40 10.50 11.10 +2.3 JetBlue JBLU ... ... 13 24.13 18.05 3988 22.34 JetPay h JTPY ... ... ...dd 4.90 1.45 22 2.15 -15.4 JewettCam JCTCF ... ... 20 17.90 10.80 0 14.50 -3.3 JohnsnOut JOUT .48f .7 20 76.18 32.98 17 65.99 +6.3 JointCorp JYNT ... ... ...dd 6.18 3.06 72 5.90 +19.0 JounceTh n JNCE ... ... ... 29.29 11.05 324 28.40 +122.7sJunprPhm JNP ... ... 19 11.15 3.65 152 11.40 +135.1K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 197 19.79 +9.9 KBL Merg n KBLM ... ... ... 9.95 9.65 2 9.84 +1.3 KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8 KBL Mrg rt KBLMR ... ... ... .56 .25 .45 +55.2 KBL Mg un KBLMU ... ... ... 10.38 9.10 0 10.34 +1.8 KBS Fash rs KBSF ... ... ... 15.00 1.41 129 4.94 +19.3 KCAP Fin KCAP .40m 12.9 ... 4.11 2.91 61 3.09 -9.4 KCAP 22 n KCAPL 1.53 6.1 ... 25.67 24.65 7 24.93 -.7 KEYW Hld KEYW ... ... ...dd 10.50 4.94 499 7.41 +26.2 KLA Tnc KLAC 3.00f 2.5 17 123.96 87.93 987 120.44 +14.6 KLX KLXI ... ... 29 73.21 42.45 292 71.69 +5.0 KVHInd KVHI ... ... ...dd 12.65 7.65 9 10.50 +1.4 KaiserAlu KALU 2.40f 2.3 35 116.86 75.00 90 105.19 -1.6 Kala Ph n KALA ... ... ... 26.75 11.81 210 16.85 -8.9 Kalvista rs KALV ... ... ...dd 15.80 5.48 31 9.67 -.8 Kamada KMDA ... ... ... 8.61 3.75 7 5.15 +8.4 KandiTech KNDI ... ... ... 9.90 3.50 145 5.15 -24.3 Karyophm KPTI ... ... ...dd 18.00 7.48 356 16.81 +75.1 KayAnAc n KAAC ... ... ... 10.08 9.64 9.72 +.1 KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6 KayneAn un KAACU ... ... ... 10.17 9.85 1 10.04 +.8sKaziaTh rs KZIA ... ... ... 6.57 1.63 116 6.12 +92.5 KearnyF s KRNY .12 .9 58 15.63 12.75 169 13.25 -8.3 KellySA KELYA .30 1.0 16 30.93 20.27 109 30.23 +10.9 KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5 KemPhm n KMPH ... ... ...dd 7.45 2.45 55 6.70 +65.4 KY FstFd KFFB .40 4.7 86 10.00 8.25 8.60 -3.9 KeryxBio KERX ... ... ...dd 8.38 4.01 1029 4.72 +1.5 KewnSc KEQU .68 2.3 18 31.20 22.00 2 29.50 +1.8 KeyTech KTEC ... ... 89 28.26 11.08 41 26.71 +44.9 KeyTrn KTCC ... ... 14 8.00 6.69 5 7.09 +3.9 Kforce KFRC .48 1.7 21 29.35 16.75 175 28.10 +11.3 KimballEl KE ... ... 17 22.45 15.05 32 17.75 -2.7 KimballInt KBAL .28 1.6 17 20.97 15.40 159 17.27 -7.5 KindredBio KIN ... ... ...dd 9.80 6.10 85 9.30 -1.6 KingldJw KGJI ... ... 2 2.50 1.05 72 1.36 -32.7 Kingstone KINS .40f 1.9 21 21.70 13.96 51 21.05 +12.0 KingtoneW KONE ... ... ... 9.40 2.63 24 4.27 -.2sKinsaleCp n KNSL .28f .5 ... 54.08 30.36 69 53.27 +18.4 Kirklands KIRK ... ... 22 13.42 8.17 153 9.33 -22.0 KitovPh n KTOV ... ... ... 3.44 1.27 41 2.65 +16.2 KitovPh wt KTOVW ... ... ... 1.10 .28 .67 +11.7 KonaGrill KONA ... ... ...dd 6.50 1.50 24 2.13 +21.4 KopinCp KOPN ... ... ...dd 4.60 2.80 768 3.84 +20.0 KornitDig n KRNT ... ... ... 23.15 11.70 103 13.80 -14.6 Koss h KOSS ... ... ...dd 3.58 1.40 33 2.08 -32.7tKraftHnz n KHC 2.50 3.8 19 93.88 66.36 3900 66.58 -14.4 KratosDef KTOS ... ... ...dd 13.93 6.96 1353 11.00 +3.9 KrystlBio n KRYS ... ... ... 11.98 8.03 9 10.90 +3.6 Kulicke KLIC ... ... 71 28.71 18.22 543 25.57 +5.1 KuraOnc n KURA ... ... ...dd 24.03 5.90 432 20.60 +34.6L -:LCNB Corp LCNB .64 3.3 15 24.10 18.05 23 19.45 -4.9 LGI Homes LGIH ... ... 14 79.55 28.57 570 66.15 -11.8 LHC Grp LHCG ... ... 27 76.14 48.81 207 63.79 +4.1 LKQ Corp LKQ ... ... 22 43.86 27.85 874 39.03 -4.0 LM FdgA n LMFA ... ... ... 6.65 1.11 200 1.28 -19.0 LM FdgA wt LMFAW ... ... ... .46 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.5 27 66.64 37.38 545 64.56 +13.0 LRAD h LRAD .04 1.8 ...dd 2.58 1.30 28 2.23 -10.4 LSI Ind lf LYTS .20 2.5 36 10.24 4.99 29 7.90 +14.8 LaJollaPh LJPC ... ... ...dd 41.36 22.68 450 29.84 -7.3 LakeShBc h LSBK .40f 2.4 29 17.40 15.31 17.00 -.9 LakeldB LBAI .40 1.9 19 21.90 15.06 165 20.75 +7.8 Lakelnd s LKFN .88 1.8 21 52.43 39.68 95 47.77 -1.5 LakeInd LAKE ... ... 18 17.18 9.90 27 13.90 -4.5 LamResrch LRCX 2.00 .9 20 234.88 120.00 3289 222.64 +21.0 LamarAdv LAMR 3.64f 5.5 21 79.17 62.45 451 66.50 -10.4 LancastrC LANC 2.40 2.0 32 135.86 113.34 79 122.65 -5.1 Landcad n LCA ... ... ... 11.00 9.89 10.05 +1.1 Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3 Landcad un LCAHU ... ... ... 10.99 10.38 10.75 +2.2 Landec LNDC ... ... 43 14.95 11.20 39 13.90 +10.3 LandBncp LARK .80b 2.8 28 30.48 25.73 4 28.75 -.8 LandmInfr LMRK 1.47f 8.6 32 18.75 14.75 26 17.05 -5.8 LandIn pfA LMRKP 2.00 8.0 ... 26.14 24.63 3 25.05 -.9 LndInf un B LMRKO 1.98 8.0 ... 25.76 23.42 1 24.70 -3.2 LandsEnd LE ... ... ...cc 24.80 10.55 168 16.25 -16.9 Landstar LSTR .60f .5 28 118.60 80.00 194 110.70 +6.3 Lantheus n LNTH ... ... 5 24.45 10.65 394 16.40 -19.8 Lantronix LTRX ... ... ... 4.09 1.78 11 2.25 +11.4 Lattice LSCC ... ... ...dd 7.55 5.05 529 6.29 +8.8 LaureatE n LAUR ... ... ... 18.96 10.46 171 13.35 -1.5 Lawsn LAWS ... ... 50 26.95 18.70 3 24.75 Layne LAYN ... ... ...dd 16.96 6.98 259 16.44 +31.0 LeMaitreV LMAT .28f .8 44 39.88 22.16 106 36.98 +16.1 LeadgBr g LBIX ... ... ...dd 3.75 .74 19 1.26 -22.7 LeapTh n LPTX ... ... ... 9.36 4.90 160 7.74 +24.0 LegacyRes LGCY ... ... ...dd 4.36 1.07 348 3.86 +139.8 LegcyR pf LGCYP 2.00 26.5 ... 10.32 3.69 7 7.55 +60.6 LegcyR pfB LGCYO 2.00 26.5 ... 10.42 3.69 34 7.55 +61.0 LegacyTxF LTXB .64 1.4 21 46.45 31.50 145 44.91 +6.4 LM DevDvr DDBI ... ... ...q 31.49 25.34 1 29.76 +.3 LM EMDvr EDBI ... ... ...q 35.60 27.79 1 33.43 +1.2 LM USDvrs UDBI ... ... ...q 32.99 28.41 30.98 -1.8 LM LoVHiD LVHD ... ... ...q 32.10 29.09 45 30.31 -3.9 LM Gl Inf n INFR ... ... ... 30.39 26.24 0 28.02 -5.0 LM SC Qu n SQLV ... ... ... 28.33 23.33 27.99 +2.8tLeisAcq n LACQ ... ... ... 9.65 9.65 15 9.55 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3 LeisAcq un LACQU ... ... ... 10.01 9.30 65 9.90 -.1 LendgTree TREE ... ... ...dd 404.40 115.50 334 373.35 +9.7 LexiPhm rs LXRX ... ... ...dd 18.00 7.80 456 8.48 -14.2 LexnFint n LX ... ... ... 20.00 10.15 413 17.11 +23.1 LiNiuTc rs LINU ... ... ... 5.33 .99 1825 2.00 -2.0 LianlouSm LLIT ... ... ... 3.69 1.05 43 2.12 +20.8 LibBrdbdA LBRDA ... ... ...dd 104.35 80.39 144 87.86 +3.3 LibBrdbdC LBRDK ... ... ...dd 104.66 80.41 343 88.68 +4.1 LibExpA n LEXEA ... ... ... 58.20 35.89 596 41.30 -6.8 LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8 LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 786 32.96 -8.0 LibtyGlobB LBTYB ... ... ... 39.00 29.05 0 32.80 -7.7 LibtyGlobC LBTYK ... ... ... 37.86 27.36 1583 31.71 -6.3 LibLA A n LILA ... ... ... 24.00 20.09 96 21.63 +.2 LibLA C n LILAK ... ... ... 23.92 19.99 408 21.50 +.5 LibQVC A QRTEA ... ... 25 29.11 18.91 2373 27.50 +12.6 LibQVC B QRTEB ... ... 28 28.90 19.30 27.00 +10.0 LibMSirA n LSXMA ... ... ... 46.43 36.33 910 42.71 +7.7 LibMSirB n LSXMB ... ... ... 47.61 37.72 40.37 -9.3 LibMSirC n LSXMK ... ... ... 46.24 36.11 1205 42.51 +7.2 LibMBrA n BATRA ... ... ... 26.52 21.35 34 23.25 +5.4 LibMCFor FWONK ... ... ... 41.14 30.73 1020 31.53 -7.7 LibMAFor FWONA ... ... ... 39.37 29.84 307 30.16 -7.8 LibMBrC n BATRK ... ... ... 26.20 21.53 53 23.36 +5.1 LibertyTax TAX .64 6.8 10 15.05 7.75 57 9.40 -14.5 LibTripA A LTRPA ... ... ...cc 16.95 7.90 575 11.85 +25.7 LibTripA B LTRPB ... ... 42 16.60 9.00 10.95 +16.5 LifePtHlth LPNT ... ... 17 67.95 41.45 365 47.30 -5.0 LifetimeBr LCUT .17 1.2 12 21.20 13.25 38 14.25 -13.6 Lifevant rs LFVN ... ... ... 6.84 2.86 22 4.18 -12.2tLifewayFds LWAY ... ... 21 11.50 6.54 17 6.53 -18.4 LigandPh LGND ... ... ...cc 184.79 102.56 430 179.10 +30.8 LightPath LPTH ... ... ... 4.10 2.03 163 2.29 +3.2 Lightbrdg rs LTBR ... ... ... 4.80 .94 1054 1.42 +16.4 Limbach n LMB ... ... ... 15.22 11.14 16 12.15 -12.1 LimelghtN LLNW ... ... ...dd 6.05 2.10 799 4.46 +1.1 Limoneira LMNR .25f 1.1 20 26.06 17.40 28 23.23 +3.7 LincEdSv LINC .08 4.3 ...dd 3.74 1.49 11 1.85 -8.4 LincElec LECO 1.56 1.7 27 101.34 81.85 304 92.39 +.9 LindbladEx LIND ... ... ...dd 11.26 8.38 192 9.90 +1.1 Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4 Lipocine LPCN ... ... ...dd 5.33 1.15 222 1.51 -56.1 Liquidity LQDT ... ... ...dd 8.15 4.34 157 7.30 +50.5 Littelfuse LFUS 1.48 .7 42 226.33 149.81 158 220.07 +11.2 LivaNova n LIVN ... ... 31 92.31 48.16 313 88.38 +10.6 LiveOakB n LOB .12 .4 11 28.20 20.40 60 27.55 +15.5 LiveVent rs LIVE ... ... ...cc 26.50 9.11 10 12.57 -21.3 LiveXLve n LIVX ... ... ... 4.40 3.75 16 4.00 sLivePrsn LPSN ... ... ...dd 15.94 6.48 587 15.45 +34.3 Logitech LOGI .63e 1.6 30 43.54 30.00 540 39.23 +16.6 LogMeIn LOGM 1.20f .9 ...cc 134.80 92.73 307 127.15 +11.0 LoneRs n LONE ... ... ... 6.00 2.43 46 3.86 -2.8 LI Block n LBCC ... ... ... 9.49 1.70 297 2.88 -43.5 LongFin n LFIN ... ... ... 142.82 4.69 870 43.85 -22.1 LoopInd n LOOP ... ... ... 19.00 12.03 90 16.60 +14.6 LoralSpac LORL ... ... 37 51.75 36.80 19 45.40 +3.1 LoxoOncol LOXO ... ... ...dd 135.74 40.52 332 131.53 +56.2 lululemn gs LULU ... ... 38 83.98 47.26 2111 80.75 +2.7 Lumentm n LITE ... ... 27 74.40 40.35 1818 73.20 +49.7 Luminex LMNX .24 1.1 32 22.42 17.70 228 21.36 +8.4 LunaInn h LUNA ... ... ...dd 2.80 1.16 29 2.59 +6.6 LuthBur n LBC .23 1.8 ... 13.60 11.50 196 12.55 +4.2M -:M III Aq un MIII ... ... ... 10.42 9.72 20 10.12 +2.0 M III Aq wt MIIIW ... ... ... .99 .27 .93 +18.2 M III Ac un MIIIU ... ... ... 11.85 10.00 11.20 +5.7 MACOM MTSI ... ... ...dd 65.99 17.84 1487 21.83 -32.9 MAM Soft MAMS ... ... 20 9.42 5.91 4 7.73 +2.9 MB Fncl MBFI .96f 2.2 18 47.64 38.29 502 43.30 -2.7 MB Fin pfC MBFIO .39p ... ... 26.48 24.20 76 25.00 -4.9 MBT Fnl MBTF .24a 2.4 16 12.10 9.25 128 10.20 -3.8 MCBC n MCFT ... ... 24 28.62 15.16 142 25.81 +16.2 MDC Pr gs MDCA .84 10.9 2 12.26 6.80 258 7.70 -21.0 MEI Phrm MEIP ... ... ...dd 3.26 1.48 109 2.18 +3.8 MER Tel rs MTSL ... ... ...dd 4.49 1.31 3 1.92 -9.0 MGE Engy MGEE 1.29 2.3 26 68.70 51.05 60 55.15 -12.6 MGP Ing MGPI .32a .4 42 90.34 47.64 49 80.08 +4.2 MI Acq n MACQ ... ... ... 10.50 8.34 130 10.41 +2.2 MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4sMI Acq un MACQU ... ... ... 11.84 10.17 1 12.95 +21.9 MKS Inst MKSI .72 .6 20 128.28 64.75 302 123.25 +30.4 MMA Cap MMAC ... ... 7 30.58 18.00 3 27.50 +13.2 MSB Fin MSBF .12a .7 ...cc 19.30 15.05 0 18.15 +2.0 MTGE Inv MTGE 2.00f 11.1 5 20.00 15.75 320 17.95 -3.0 MTGE pfA MTGEP 2.03 8.0 ... 27.42 25.00 25.50 -2.3 MTS MTSC 1.20 2.3 15 57.50 44.65 62 53.00 -1.3 MTchAcq n MTEC ... ... ... 9.62 9.58 9.58 -.4 MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.28 9.94 10.15 +.8 MVB Fin n MVBF .03p ... ... 20.40 18.05 29 19.59 -2.5 MYOS MYOS ... ... ...dd 3.59 1.03 29 1.29 -4.9 MYR Grp MYRG ... ... 28 43.49 23.00 74 35.65 -.2 Macatawa MCBC .24 2.3 21 10.66 8.87 27 10.48 +4.8 MackFn MFNC .48 3.0 14 16.80 13.16 3 16.25 +2.2 MacroGen MGNX ... ... ...dd 32.74 14.36 282 31.14 +63.9 MadrigP rs MDGL ... ... ...dd 154.75 13.09 593 119.52 +30.2 Magal MAGS ... ... ...dd 8.00 4.13 19 6.14 +21.3 MagellnHlt MGLN ... ... 23 109.80 64.05 91 104.35 +8.1 MagicSft MGIC .26e 3.1 21 9.50 7.40 6 8.40 +.3 MagicJack CALL ... ... ... 8.90 5.55 37 8.38 -.9 MagneG rs MNGA ... ... ... 75.00 .91 8701 1.03 -78.5 MagyarBc MGYR ... ... 71 13.95 12.01 12.75 -.4 MaidenH MHLD .60 9.4 ...dd 15.18 5.55 687 6.40 -3.0 MainSrce MSFG .72 1.8 21 41.07 30.82 54 39.83 +9.7 MMyTrip MMYT ... ... ...dd 40.90 22.40 460 36.20 +21.3 MalibuBoat MBUU ... ... 34 36.81 20.52 177 33.74 +13.5 MalvernBc MLVF ... ... 15 28.20 20.05 6 26.00 -.8 MamEngy n TUSK ... ... ... 33.67 10.88 462 28.92 +47.3 ManTech MANT 1.00f 1.8 19 62.24 33.50 327 54.67 +8.9 ManhAssc MANH ... ... 26 54.21 39.63 473 44.43 -10.3 ManhBrCa LOAN .48f 7.5 16 6.40 4.65 17 6.39 +7.5 Manitex MNTX ... ... ...dd 12.04 6.21 126 10.82 +12.7 MannKd rs MNKD ... ... ...dd 6.96 .67 1357 2.65 +14.2 Mannatech MTEX .50 3.3 7 18.00 12.51 25 15.10 +.7 MaraPat rs MARA ... ... ... 10.03 .50 2356 1.78 -56.6 MarchxB MCHX .50e ... ...dd 3.13 2.14 60 2.86 +3.8 MarPet MARPS .32e 9.2 7 4.75 2.83 4 3.47 +2.1 MarinusPh MRNS ... ... ...dd 9.87 1.13 705 4.28 -47.5 MktAxess MKTX 1.68f .8 61 227.06 171.45 160 223.57 +10.8 MarlinBs MRLN .56 2.0 19 29.95 20.26 24 27.40 +22.3 MarIntA MAR 1.32 .9 36 149.21 86.25 1310 141.43 +4.2 Marrone MBII ... ... ...dd 2.30 .85 284 1.65 +50.0 MartenTr s MRTN .10 .4 37 29.60 12.99 525 23.10 +13.8 MartinMid MMLP 2.00 14.3 21 20.55 12.70 84 14.00 MarvellTch MRVL .24 1.0 73 25.18 14.58 19368 23.40 +9.0 Masimo MASI ... ... 37 104.71 80.69 546 87.86 +3.6sMatch n MTCH ... ... 62 46.00 15.42 2787 46.79 +49.4 Materialise MTLS ... ... ... 16.50 7.95 26 13.23 +4.1 MatlinPr n MPAC ... ... ... 10.02 9.65 9.76 MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8 MatlnPrt un MPACU ... ... ... 11.00 10.00 10.26 +1.1 MatrixSv MTRX ... ... ...dd 20.25 7.80 140 15.55 -12.6 Mattel MAT .60 4.2 ...cc 25.97 12.71 10216 14.18 -7.8 Mattersight MATR ... ... ...dd 3.75 1.93 9 2.30 -9.8 MatthInt MATW .76 1.4 17 72.60 50.10 120 53.45 +1.2 MaximIntg MXIM 1.68f 2.7 28 74.94 43.35 3170 62.01 +18.6 MaxwellT MXWL ... ... ...dd 6.61 4.29 76 5.99 +4.0 MaysJ MAYS ... ... 64 47.00 33.55 38.00 -2.6 MazorRbt MZOR ... ... ...dd 76.56 22.44 387 72.14 +39.8 McGrathR MGRC 1.36f 2.6 8 53.61 32.09 78 52.82 +12.4 MedalFin MFIN .20 4.3 47 5.56 1.84 47 4.70 +33.1 MedalF 9 21 MFINL 2.25 8.9 ... 26.96 16.36 0 25.35 -5.5 MedTrBill MTBC ... ... ...dd 5.44 .29 227 3.55 +36.0 MedTBill pf MTBCP 2.75 10.6 ... 27.80 22.90 4 25.90 +2.5 MediCo MDCO ... ... ...dd 55.95 24.45 708 34.43 +25.9 MediciNova MNOV ... ... ...dd 14.50 4.40 230 13.55 +109.4 Medidata MDSO ... ... 88 85.92 54.91 341 67.84 +7.1 Medigus rs MDGS ... ... ... 8.60 1.23 11 1.43 +8.3 MediWound MDWD ... ... ...dd 8.25 3.56 31 4.25 -4.5 Medpace n MEDP ... ... 37 39.64 21.76 189 35.95 -.9 MeetGrp MEET ... ... ...dd 6.45 2.19 1233 2.30 -18.4 MelcoResE MLCO .32e 1.1 89 30.49 16.36 1714 27.44 -5.5 Melinta rs MLNT ... ... ... 24.25 10.25 215 11.45 -27.5 Mellanox MLNX ... ... 58 73.90 41.55 375 73.30 +13.3 MelroseBn MELR .34e ... 21 20.00 16.40 19.10 -4.5 MenloTh n MNLO ... ... ... 39.86 20.50 148 31.42 +9.4 Menus n MRUS ... ... ... 30.78 13.23 26 19.74 +1.8 MercadoL MELI .60 .1 ...cc 417.91 203.36 316 404.97 +28.7 MercBank MBWM .88f 2.5 19 38.08 28.92 20 35.21 -.5 MercerIntl MERC .50 3.9 22 15.00 10.45 134 12.90 -9.8 MerchBcp n MBIN .24f 1.1 ... 22.95 16.27 67 22.25 +13.1 MercSys MRCY ... ... 56 55.00 36.09 331 48.14 -6.3 MeridBcp EBSB .20f 1.0 27 21.85 15.85 203 20.35 -1.2 MeridnBk n MRBK ... ... ... 21.37 16.56 21 17.41 -12.9 MeridBio VIVO .50 3.3 21 16.45 12.70 169 14.95 +6.8 MerdW wt h MRDNW ... ... ... .70 .10 .14 -12.5 MeridWs hn MRDN ... ... ... 4.00 .50 575 .72 -31.9 MeritMed MMSI ... ... 54 49.50 27.65 328 46.85 +8.4 MerrimP rs MACK ... ... 1 27.08 9.68 161 10.28 +.3 Mersana n MRSN ... ... ... 21.01 12.45 297 16.70 +1.6 MesaLabs MLAB .64 .4 ...dd 169.81 117.58 9 145.37 +17.0 Mesoblast n MESO ... ... ... 12.50 4.74 42 6.61 +13.2 MetaFincl CASH .52 .5 22 117.98 60.70 30 113.75 +22.8 Methanx MEOH 1.32f 2.3 19 64.60 39.48 691 56.55 -6.6 Michaels MIK ... ... 11 27.87 17.25 1173 21.92 -9.4 Microbot rs MBOT ... ... ... 6.35 .75 345 .82 -19.8 Microchp MCHP 1.45 1.5 ...cc 101.48 71.40 2346 97.25 +10.7 MicronT MU ... ... 13 63.42 24.94 80155 59.78 +45.4 MicronetE MICT ... ... ...dd 1.77 .65 244 1.40 +25.0 Micronet wt MICTW ... ... ... .35 .05 .10 -33.3 MicroSemi MSCC ... ... 29 67.52 46.09 3809 66.24 +28.2 Microsoft MSFT 1.68 1.8 68 97.24 64.12 31828 93.85 +9.7 MicroStr MSTR ... ... 20 196.35 122.16 48 133.43 +1.6 Microvisn MVIS ... ... ...dd 3.25 1.03 724 1.29 -20.9 MidPenn MPB .60f 1.9 16 37.90 25.10 1 31.30 -5.4 MidConEn MCEP ... ... ...dd 2.74 .92 13 1.63 +38.1 Midatech n MTP ... ... ... 3.27 .79 16 .93 +10.5 Middleby MIDD ... ... 25 142.00 107.53 843 131.03 -2.9 MiddledB MBCN 1.12f 2.3 16 54.60 41.25 3 48.95 +1.6 MdsxWatr MSEX .90 2.5 24 46.74 32.23 32 35.70 -10.5 MidlStBc n MSBI .88f 2.8 16 36.50 28.70 114 31.81 -2.1 MidWOne MOFG .78f 2.3 17 38.00 30.56 27 33.84 +.9 MillerHer MLHR .72 1.9 17 41.85 28.55 357 37.45 -6.5 Mimecast n MIME ... ... ...dd 39.33 19.15 225 38.70 +35.0 MiMedx MDXG ... ... 32 18.25 6.05 1433 7.27 -42.3 Mind CTI MNDO .30e 12.8 11 2.55 2.02 48 2.34 -5.0 Mindbody n MB ... ... ...dd 43.45 21.57 590 41.05 +34.8 MinervaN NERV ... ... ...dd 11.15 4.80 134 6.45 +6.6 Miragen rs MGEN ... ... ... 15.91 5.01 241 7.05 -32.4 MiratiTher MRTX ... ... ...dd 37.62 2.70 298 34.25 +87.7 Misonix MSON ... ... ...dd 12.00 7.05 1 10.00 +5.8 Mitcham MIND ... ... ...dd 5.12 2.82 10 3.23 +1.9 Mitchm pfA MINDP 2.25 9.6 ... 24.50 22.34 0 23.40 +.6 MitekSys MITK ... ... 22 10.75 5.65 245 8.10 -9.5 MitelNet g MITL ... ... ...dd 9.39 6.21 2795 9.20 +11.8 MobileMini MINI 1.00f 2.3 38 46.10 26.70 204 44.05 +27.7 MobileIron MOBL ... ... ...dd 6.78 3.20 623 4.70 +20.5 ModMed n MMDM ... ... ... 10.24 9.65 286 9.89 +.9 ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0 ModMed rt MMDMR ... ... ... .50 .30 .49 +25.6 ModMed un MMDMU ... ... ... 12.50 10.09 50 10.50 -.1 MolecTemp MTEM ... ... ...dd 13.25 .35 29 9.23 -7.9 Moleculin n MBRX ... ... ... 3.75 .71 281 2.07 +11.3 Momenta MNTA ... ... ...dd 19.25 11.85 1304 18.35 +31.5 Momo MOMO ... ... ... 46.69 22.49 3880 37.27 +52.2 MonakGp n MKGI ... ... ... 5.07 4.20 2 4.48 -9.9 MonarCas h MCRI ... ... 32 47.92 27.43 47 44.01 -1.8 Mondelez MDLZ .88 2.0 23 47.23 39.19 9521 43.88 +2.5 MoneyGrm MGI ... ... 13 17.92 9.92 227 10.29 -21.9sMngDB A n MDB ... ... ... 41.21 24.62 1291 40.67 +37.0 MonPwSys MPWR 1.20f 1.0 93 127.61 88.19 165 123.20 +9.6 Monotype TYPE .46f 1.9 58 26.75 15.75 558 24.15 +.2 Monro MNRO .72 1.3 32 64.15 39.65 314 54.45 -4.4 MonroeCap MRCC 1.40 10.7 10 16.20 12.45 159 13.07 -4.9 MonstrBv s MNST ... ... 43 70.21 44.35 3498 58.73 -7.2 Mornstr MORN 1.00 1.0 26 103.46 68.43 33 97.48 +.5 MoSys rs MOSY ... ... ...dd 2.70 .55 215 1.36 +22.5 MotifBio n MTFB ... ... ... 13.75 5.88 0 10.28 -4.9 MotifBi un MTFBW ... ... ... 9.94 1.21 4.40 +14.9 MotorcarP MPAA ... ... 26 31.57 20.11 169 22.71 -9.1 MotusGI n MOTS ... ... ... 5.30 3.75 16 4.84 +10.5 MtnPDia g MPVE ... ... ... 4.10 2.45 36 2.53 -8.2 Moxian n MOXC ... ... ... 4.16 2.01 5 3.23 -16.1sMudrickC n MUDS ... ... ... 9.59 9.56 226 9.60 +.1sMudrcC un MUDSU ... ... ... 10.25 9.98 205 10.25 +2.5 MultiColor LABL .20 .3 18 89.70 61.90 73 69.15 -7.6 MustBio n MBIO ... ... ... 13.35 8.06 133 11.20 -6.6 MutualFst MFSF .72 2.0 19 40.50 30.75 4 36.40 -5.6 MySize n MYSZ ... ... ... 3.58 .57 1914 1.68 +159.3 Mylan NV MYL ... ... 9 47.82 29.39 3158 42.02 -.7 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5 MyndAn n MYND ... ... ... 5.05 1.79 21 2.40 -29.4 MyoKard n MYOK ... ... ...dd 62.83 10.80 794 53.25 +26.5 MyriadG MYGN ... ... 15 41.57 17.50 865 29.25 -14.8N -:NBT Bcp NBTB .92 2.5 19 40.85 31.28 85 36.79 NCS Mltst n NCSM ... ... ... 29.07 13.85 324 15.96 +8.3 NETgear NTGR ... ... 82 71.42 41.50 610 58.40 -.6 NF EngSv NFEC ... ... ... 1.49 .76 10 .90 -7.2 NI Hldg n NODK ... ... ... 18.80 14.00 7 17.34 +2.1 NIC Inc EGOV .32 2.3 18 22.40 12.65 729 14.00 -15.7 NICE Ltd NICE .64 .7 42 98.48 65.72 100 96.30 +4.8 NII Hldg n NIHD ... ... ...dd 1.96 .22 1035 1.69 +298.6 NMI Hldg h NMIH ... ... 12 21.92 10.10 1742 17.00 NN Inc NNBR .28 1.1 14 32.90 22.15 109 24.55 -11.1 NV5 Global NVEE ... ... 23 58.95 34.25 79 55.70 +2.9 NVE Corp NVEC 4.00 4.8 31 94.00 68.50 15 82.50 -4.1 NXP Semi NXPI ... ... 19 125.93 102.60 6211 122.30 +4.4 Nabriva n NBRV ... ... ... 14.10 4.75 95 5.88 -1.7 NakedBr n NAKD ... ... ... 3.00 1.11 38 1.48 +2.1 NanoDim n NNDM ... ... ... 7.60 1.96 185 2.20 -28.3 NanoString NSTG ... ... ...dd 20.70 5.87 912 6.93 -7.2 NanoVib n NAOV ... ... ... 4.90 3.68 1 4.49 -4.1 Nanomtr NANO ... ... 23 32.42 22.08 157 29.68 +19.1 NantHlth n NH ... ... ... 6.43 2.60 229 3.17 +3.9 NantKwst n NK ... ... ... 8.45 2.71 387 4.17 -7.1 Napco NSSC ... ... 30 10.95 7.40 48 9.75 +11.4 Nasdaq NDAQ 1.52 1.8 22 87.00 65.98 549 84.37 +9.8 Natera n NTRA ... ... ...dd 14.76 7.35 518 9.27 +3.1 Nathans s NATH 5.00e ... 40 100.90 52.90 9 62.85 -16.8 NatAmUnv NAUH .18 19.7 ... 2.88 .83 1 .91 -35.7 NatlBnksh NKSH 1.17e 2.7 21 47.70 36.25 4 42.60 -6.3 NatlBevrg FIZZ 1.50e ... 36 129.82 71.03 316 89.84 -7.8 NatCineM NCMI .68m 11.3 ...cc 13.33 5.12 914 6.02 -12.3 NatlCmce n NCOM ... ... 24 46.00 35.00 42 45.20 +12.3 NatEnrSv n NESR ... ... ... 9.99 9.39 165 9.92 -.3 NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4 NatGenHld NGHC .16 .7 30 24.80 16.21 115 24.26 +23.5 NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 7 25.13 -.5 NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 30 25.01 -.2 NatGnH pfC NGHCN 1.88 7.5 ... 26.26 23.13 7 25.16 +.5 NatGnH 55 NGHCZ 1.91 7.6 ... 26.38 23.80 11 25.13 -1.1 NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9 NatlHld rs NHLD ... ... ... 6.26 2.08 85 4.49 +36.1 NatInstrm NATI .92f 1.8 64 53.57 31.39 569 51.95 +24.8 NatResh A NRCIA .40 1.3 62 41.99 17.60 16 31.85 -14.6 NatlReshB NRCIB 2.40 4.8 26 58.16 39.00 3 50.02 -10.8 NSecGrp NSEC .20 1.3 8 18.17 11.53 15.80 -3.4 NatlVis n EYE ... ... ... 43.80 27.19 608 33.57 -17.3 NatWstnLf NWLI .36 .1 16 368.00 276.00 8 317.30 -4.1 NaturlAlt NAII ... ... 10 12.15 8.25 12 11.30 +9.7 NatHlTr n NHTC .52f 2.8 5 30.25 14.15 116 18.86 +24.2 NaturesSun NATR .40 3.4 ...dd 14.75 8.40 6 11.75 +1.7 NatusMed BABY ... ... 72 43.60 28.00 272 32.95 -13.7 Nav43 JSM 1.50 6.4 ... 25.00 20.21 7 23.44 -1.4 Navient NAVI .64 4.8 7 16.97 11.48 1631 13.24 -.6 NavgGp s NAVG .28f .5 22 60.35 45.80 103 57.50 +18.1 NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.14 9.98 10.04 +.2 NektarTh NKTR ... ... ...dd 111.36 14.96 3496 104.51 +75.0 Nemaura n NMRD ... ... ... 6.80 5.00 10 5.12 -11.0sNeogen s NEOG ... ... 71 64.42 44.63 171 63.82 +3.5 NeoGenom NEO ... ... ...cc 11.63 7.08 184 8.35 -5.8 Neonode NEON ... ... ...dd 1.80 .46 274 .47 -36.7 NeosTher n NEOS ... ... ...dd 13.15 6.30 352 8.90 -12.7tNeovasc g NVCN ... ... ...dd 2.12 .13 45139 .13 -77.7 NeptuneT g NEPT ... ... 6 3.59 .70 357 2.90 +22.9 Net1UEPS UEPS ... ... 8 13.47 8.87 161 10.61 -10.8 NetElem rs NETE ... ... ... 33.51 2.56 1467 10.30 -7.5sNetApp NTAP .80 1.2 28 65.52 37.43 2238 64.55 +16.7 NetEase NTES 2.93e .9 10 377.64 253.20 928 314.17 -9.0 Netix s NFLX ... ... ...cc 333.98 138.66 10463 321.55 +67.5 Netlist h NLST ... ... ...dd 1.40 .25 1604 .26 -15.6 NtScout NTCT ... ... 24 38.48 25.50 480 27.55 -9.5 NetSolTch NTWK ... ... ...dd 5.60 3.09 11 4.70 -.2 Neuralst rs CUR ... ... ... 6.60 .88 84 1.65 -4.1 NeuM wt rs NUROW ... ... ... .40 .02 .06 +57.9 NeurMx rs NURO ... ... ... 5.84 1.20 68 1.51 -12.7 Neurcrine NBIX ... ... ...dd 92.98 39.21 569 92.30 +19.0 Neurotrpe n NTRP ... ... ... 21.40 3.40 39 8.84 +25.6 NewAgeB n NBEV ... ... ... 7.20 1.80 132 3.32 +53.0 NewLink NLNK ... ... ...dd 25.17 5.90 509 7.91 -2.5 NYMtgTr NYMT .80 13.2 10 6.69 5.35 2263 6.06 -1.8 NYMtT pfB NYMTP 1.94 8.0 ... 26.00 18.66 3 24.31 -3.9 NYMtT pfC NYMTO 1.97 8.2 ... 25.56 23.00 3 24.16 -1.4 NYMtgT pfD NYMTN 2.00 8.4 ... 25.27 23.02 10 23.92 -3.1 NewatrTc n NEWA ... ... ... 21.00 7.60 131 16.31 +73.7 NewsCpA NWSA .20 1.2 ...dd 17.29 12.19 1377 16.33 +.7 NewsCpB NWS .20 1.2 ... 17.70 12.50 321 16.65 +.3 NewtekBsn NEWT 1.72e 9.1 ... 19.40 15.68 89 18.91 +2.3 Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.67 25.57 -3.6 Newtek21 n NEWTL 1.75 6.9 ... 25.87 25.16 13 25.37 -.3 Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 10 25.61 +2.0 Nexeo Sol NXEO ... ... ... 10.70 6.74 145 10.26 +12.7 Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8 Nexeo un NXEOU ... ... ... 11.01 5.76 10.75 +11.7 NexstarM NXST 1.50f 2.1 7 82.95 55.95 203 70.20 -10.2tNextDec n NEXT ... ... ... 20.00 4.44 280 4.44 -46.6 NichFncl h NICK ... ... 22 11.24 7.59 22 9.06 +3.0 NicoletBc n NCBS ... ... ... 61.98 45.00 21 56.20 +2.7 NightstTh n NITE ... ... ... 24.94 10.05 37 12.68 -3.4 Noodles NDLS ... ... ...dd 7.40 3.35 188 6.15 +17.1 Nordson NDSN 1.20 .9 25 151.84 107.16 164 139.22 -4.9 NorSys NSYS ... ... 91 6.24 3.13 12 3.63 -6.0 NorestB NBN .04 .2 18 29.95 14.75 18 21.65 -6.5 NthnTech NTIC .10e .4 24 27.00 14.95 2 22.25 -10.1 NorTrst NTRS 1.68 1.6 22 110.81 83.17 1016 106.49 +6.6 NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 33 26.65 +1.5 NorthdBc NFBK .40 2.4 22 19.08 15.27 86 16.37 -4.2 Nthrim NRIM .96f 2.7 15 38.15 26.31 10 35.95 +6.2 NwstBcsh NWBI .68f 4.0 18 17.78 14.95 373 17.00 +1.6 NwstPipe NWPX ... ... ...dd 21.36 12.41 26 19.82 +3.6 NorwdFn s NWFL .88 3.0 23 35.72 24.33 5 29.27 -11.3 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 39 2.10 -12.5 NovaMeas NVMI ... ... 16 31.88 16.16 77 28.11 +8.5 Novan n NOVN ... ... ... 7.85 2.82 14 3.33 -21.1 Novanta NOVT ... ... ... 60.30 25.85 188 56.90 +13.8 Novavax NVAX ... ... ...dd 2.75 .73 5677 2.09 +68.5 Novelion rs NVLN ... ... ...dd 12.12 3.08 18 4.88 +56.4 NovoCure n NVCR ... ... ...dd 24.15 6.75 373 22.20 +9.9 NovumeS n NVMM ... ... ... 4.75 3.13 13 3.29 -27.3 NovusTher rs NVUS ... ... ...dd 8.46 3.12 254 6.05 +49.0 NuCana n NCNA ... ... ... 29.75 9.32 201 18.09 +78.9 NuVasive NUVA ... ... 33 81.68 44.62 579 50.67 -13.4 NuanceCm NUAN ... ... ...cc 19.93 14.02 1778 17.48 +6.9sNutanix n NTNX ... ... ... 53.67 14.38 8749 54.66 +54.9 NutriSyst NTRI 1.00f 3.2 17 67.95 28.50 619 31.55 -40.0 Nuvectra NVTR ... ... ... 15.00 5.76 97 11.92 +53.6 NvNq100Dy QQQX 1.48 5.6 ...q 27.23 19.58 135 26.28 +8.6 Nvidia NVDA .60 .2 60 254.50 95.49 12611 248.74 +28.5 NxStageMd NXTM ... ... ...dd 30.80 20.45 318 24.05 -.7 Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nxt-ID rs NXTD ... ... ... 8.59 1.01 447 2.58 -26.3 NymoxPh NYMX ... ... ...dd 5.10 3.00 84 3.55 +7.6O -:O2Micro OIIM ... ... ... 2.60 1.32 29 1.50 -10.1 OFS Cap OFS 1.36a 11.3 9 15.23 10.80 35 12.05 +1.3 OHA Inv OHAI .08 6.3 ...dd 1.81 .85 47 1.28 +11.3 OReillyAu ORLY ... ... 16 279.23 169.43 503 249.14 +3.6 OSI Sys OSIS ... ... 39 96.64 50.50 154 67.31 +4.6 OakVlyBcp OVLY .26e 1.2 19 23.89 12.71 16 21.60 +10.5 OaktrSpL OCSL .34m 7.8 ...dd 5.91 3.90 362 4.38 -10.4 OaktrSp28 OCSLL 1.53 6.2 ... 26.75 24.01 1 24.70 -2.0 OaktStInco OCSI .56m 7.2 10 9.20 7.03 87 7.80 -7.1 OasmiaPh n OASM .02p ... ... 3.17 .80 6 1.44 +63.8 ObalonT n OBLN ... ... ...dd 13.18 3.40 38 4.00 -39.5 ObsEva n OBSV ... ... ... 15.81 5.00 18 13.40 +37.3 OceanBio OBCI .06e ... ... 5.71 3.51 24 3.89 -10.4 OceanPw rs OPTT ... ... ...dd 3.67 1.02 933 1.16 +5.5 vjOceanR rs ORIG ... ... ... 437.88 20.22 226 25.15 -6.2 OceanFst OCFC .60 2.2 17 29.51 24.02 277 27.51 +4.8 Oclaro OCLR ... ... 12 10.93 5.61 16725 10.16 +50.7 OconeeFed OFED .40 1.4 32 30.49 24.56 7 29.40 +2.4 OcularTher OCUL ... ... ...dd 11.79 3.30 298 6.24 +40.2 OdonateT n ODT ... ... ... 32.00 15.15 226 25.02 +.1 OdysMr rsh OMEX ... ... ...dd 5.34 2.98 40 4.11 +9.0 OfficeDpt ODP .10 4.1 6 6.26 2.27 3186 2.45 -30.8 OhioValB OVBC .84 2.0 27 43.85 28.00 16 42.25 +4.6 OhrPhar h OHRP ... ... ...dd 2.18 .21 212 .24 -87.0 Okta n OKTA ... ... ... 42.89 21.52 2206 39.70 +55.0 OldDomFrt ODFL .52f .4 40 150.54 80.56 477 145.95 +10.9 OldLnBc OLBK .32 1.0 23 33.85 26.01 17 33.05 +12.3 OldNBcp ONB .52 2.9 25 18.88 15.38 840 17.85 +2.3 OldPoint OPOF .44 1.7 20 34.82 24.07 8 26.04 -12.5 OldSecBc OSBC .04 .3 17 15.00 10.10 30 14.40 +5.5 OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.25 1 10.52 +.8 Ollies n OLLI ... ... 51 62.05 31.00 413 58.80 +10.4 OlympStl ZEUS .08 .4 13 25.84 15.83 208 22.26 +3.6 OmegaFlex OFLX .88 1.4 40 76.63 41.87 7 63.50 -11.1 Omeros OMER ... ... ...dd 27.09 8.36 646 11.06 -43.1 Ominto hn OMNT ... ... ... 20.00 2.57 34 3.26 -3.8 Omnicell OMCL ... ... ...dd 55.40 37.00 149 44.10 -9.1 OnSmcnd ON ... ... 14 27.10 13.65 5859 25.74 +22.9 OnTrack OTIV ... ... ... 2.94 .93 400 1.18 -13.2 OncoMed OMED ... ... ...dd 10.42 1.74 230 2.97 -27.6 Oncobio n ONS ... ... ... 3.40 .78 24 .98 -25.0 Oncobi wtA ONSIW ... ... ... 1.67 .02 .03 -3.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Thursday, March 15, 2018

PAGE 57

Oncobi wtB ONSIZ ... ... ... .64 .02 .06 +166.7 Onconov wt ONTXW ... ... ... 1.03 .35 .80 +45.5 Onconva rs ONTX ... ... ...dd 3.88 .95 181 .99 -33.9 OncoSec rs ONCS ... ... ...dd 2.95 .88 1290 1.80 +10.8 OneGpHosp STKS ... ... ...dd 2.84 1.32 138 2.63 +10.0 OneHorz rs OHGI ... ... ...dd 3.38 .57 194 1.14 -18.6 180 DgrCap TURN ... ... ... 2.45 1.18 74 1.94 -1.5 OneStopS n OSS ... ... ... 6.25 4.45 51 5.40 +10.7 1800Flowrs FLWS ... ... 22 13.00 7.80 391 12.70 +18.7 OpenText s OTEX .53 1.4 36 40.31 30.88 379 36.46 +2.2 OpesAcq un OPESU ... ... ... 1454 10.02 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3 OpGen n rs OPGN ... ... ... 31.25 1.78 326 2.27 -51.4 Ophthotech OPHT ... ... 1 3.80 2.24 132 2.99 -4.2 OpiantPh n OPNT ... ... ... 51.90 17.01 14 19.82 -13.7 OpkoHlth OPK ... ... ...dd 8.54 2.66 3708 3.35 -31.6 OptiNose n OPTN ... ... 29 21.50 15.01 80 18.32 -3.1 Optibase OBAS ... ... ...dd 10.40 6.40 7.95 -.1 OptCable OCC .08 2.9 ...dd 3.55 2.13 6 2.81 +16.5 OptimB rs OPHC ... ... ...dd 13.96 1.85 187 5.12 +8.9 OpusBank OPB .10e .3 40 29.90 18.45 142 29.20 +7.0 OramedPh ORMP ... ... ... 11.34 5.85 7 7.17 -20.3 OraSure OSUR ... ... 36 23.01 10.75 373 18.46 -2.1 Orbcomm ORBC ... ... ...dd 11.99 8.91 777 10.06 -1.2 Orbotch ORBK ... ... 25 60.42 30.25 145 59.18 +17.8 Orexign rs OREX ... ... ...dd 4.46 .27 1642 .28 -78.1 Organovo ONVO ... ... ...dd 3.26 .93 656 1.07 -20.1 Orgenesis n ORGS ... ... ... 332 13.85 OriginAg SEED ... ... ...dd 2.35 .77 12830 1.36 +60.0 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 2.10 .73 108 .86 -2.8 Oritani ORIT 1.00f 6.3 12 17.75 15.30 180 15.80 -3.7 OrrstownF ORRF .48 2.0 18 26.95 19.05 4 23.95 -5.1 OrthoPed n KIDS ... ... ... 23.00 15.10 31 17.14 -10.7sOrthox OFIX ... ... ...cc 60.39 34.56 118 59.24 +8.3 OspyEn A n OSPR ... ... ... 9.80 9.55 9.62 +.2 OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9 OspreyE un OSPRU ... ... ... 10.92 9.26 10.00 +.5 OssenInn rs OSN ... ... 17 8.90 1.50 73 2.65 -8.0 Otelco OTEL ... ... 10 17.75 6.20 21 14.63 +9.6 Otonomy OTIC ... ... ...dd 21.15 2.80 277 5.15 -7.2 OttawaBc n OTTW .16 1.2 ... 14.99 12.74 1 13.73 -4.9 OtterTail OTTR 1.34f 3.2 23 48.65 35.65 65 42.50 -4.4 OvaScience OVAS ... ... ...dd 2.05 .90 102 1.03 -26.4 Overstk OSTK ... ... ...dd 89.80 13.75 4222 48.50 -24.1 Ovid Th n OVID ... ... ...dd 15.93 5.28 67 8.39 -15.0 Oxbridge OXBR .48 20.0 5 6.90 1.85 17 2.40 +11.6 Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.00 213 13.01 -6.9 OxfordLn OXLC 1.62 16.0 ... 11.45 9.11 158 10.14 +.9 Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.00 1 25.35 -.2 OxfrLn24 pf OXLCM 1.69 6.6 ... 25.75 24.86 25.70 +2.0P-Q:P&F Inds PFIN .20 2.5 ... 8.63 5.60 1 7.92 -5.5 PAM PTSI ... ... 28 43.20 14.50 21 35.60 +3.4 PB Bncp PBBI .20 1.9 ...cc 11.10 9.95 0 10.40 -3.3 PC Cnnctn CNXN .34e ... 14 30.48 22.66 33 26.09 -.5 PC-Tel PCTI .22 3.2 ... 8.48 5.50 20 6.85 -7.1 PCM Inc PCMI ... ... 49 31.20 6.90 298 9.70 -2.0 PCSB Fn n PCSB ... ... ...cc 21.22 15.76 33 20.55 +7.9 PDC Engy PDCE ... ... ...dd 66.01 36.74 658 53.50 +3.8 PDF Sol PDFS ... ... 31 23.93 11.07 232 12.42 -20.9 PDL Bio PDLI .20 6.6 5 3.55 1.96 1593 3.01 +9.9 PDL Cmt n PDLB ... ... ... 16.95 14.48 6 14.95 -1.5 PHI vtg PHII ... ... ...dd 13.77 9.01 1 10.65 -8.9 PHI nv PHIIK .20 1.9 ...dd 14.49 8.09 14 10.29 -11.1 PICO Hld s PICO 5.00e ... ...dd 14.57 9.63 128 11.25 -12.1 PLX Phr rs PLXP ... ... ... 11.20 5.60 3 6.30 -8.7 PRA Grp PRAA ... ... 31 40.55 25.72 350 38.00 +14.5 PRA Hlth PRAH ... ... 64 95.90 58.08 573 90.70 -.4sPRGX Glbl PRGX ... ... ...dd 9.35 5.40 168 8.95 +26.1 PTC Inc PTC ... ... ...cc 81.72 50.68 600 79.69 +31.1 PTC Thera PTCT ... ... ...dd 31.25 8.12 1069 30.39 +82.2 PacWstBc PACW 2.00 3.8 18 57.08 43.08 744 52.16 +3.5 Paccar PCAR 1.00 1.5 14 79.69 61.93 1984 66.35 -6.7 PacBiosci PACB ... ... ...dd 5.70 2.21 588 2.68 +1.5 PacEthanol PEIX ... ... ...dd 7.58 3.10 373 3.63 -20.3 PacMerc PMBC ... ... 26 9.85 6.85 30 9.25 +5.7 PacPreBc PPBI ... ... 29 46.05 32.05 695 44.20 +10.5 PaciraPhm PCRX ... ... ...dd 52.48 29.35 854 30.55 -33.1 PainThr rs PTIE ... ... ...dd 12.80 3.10 38 7.23 +80.8 PanASlv PAAS .14f .9 20 19.56 13.99 1020 15.78 +1.4 PangaeaL PANL ... ... 3 8.40 2.13 16 3.00 -18.5 PapaJohns PZZA .90 1.5 22 85.20 54.00 720 59.88 +6.7 PapaMurph FRSH ... ... ...dd 6.80 3.50 50 5.35 -.6 ParatekPh PRTK ... ... ...dd 29.00 11.85 392 14.60 -18.4 ParkCity PCYG ... ... 48 15.00 8.10 51 10.05 +5.2 ParkOh PKOH .50 1.2 19 47.90 34.25 15 42.80 -6.9 ParkeBcp PKBK .48 2.3 13 23.00 10.97 10 20.65 +.5 ParkrVs rs PRKR ... ... ...dd 2.72 .78 534 .92 -13.2 PrtnrCm PTNR ... ... 21 6.60 4.60 0 4.85 -21.2 PathfdBcp PBHC .23f 1.5 22 16.00 14.20 15.45 +.3 PatrkInd s PATK ... ... 26 72.35 40.07 230 66.80 -3.8 PatrNBc rs PNBK .04 .2 29 21.00 14.01 18.83 +5.5 PatriotTr n PATI ... ... 13 23.86 16.72 1 19.60 +12.8 PatternEn PEGI 1.68 9.1 ...cc 26.56 16.58 742 18.55 -13.7 Patterson PDCO 1.04 4.2 14 48.30 22.57 2859 24.74 -31.5 PattUTI PTEN .08 .4 ...dd 26.41 14.83 2019 19.30 -16.1 Pavmed n PAVM ... ... ...dd 9.31 1.35 304 1.79 -21.7 Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3 Paychex PAYX 2.00 3.0 28 73.10 54.20 1504 65.89 -3.2 Paylocity PCTY ... ... ...cc 57.16 34.13 289 55.22 +17.1 PayData rs PYDS ... ... ...dd 4.10 1.17 217 2.15 -15.0 PayPal n PYPL ... ... 57 86.32 41.74 14244 83.31 +13.2 pdvWirelss PDVW ... ... ...dd 39.75 20.00 16 36.20 +12.8 PeakRsts SKIS .28 5.4 ...dd 6.10 4.00 18 5.15 -4.6 PeapkGl PGC .20 .6 19 38.00 28.24 41 34.49 -1.5 Pegasyst PEGA .12 .2 ...cc 64.85 40.75 442 61.90 +31.3 PnnNtGm PENN ... ... 50 33.30 14.89 2654 27.08 -13.6 PennVa n PVAC ... ... ... 50.00 31.00 165 35.69 -8.7 PennantPk PNNT .72 10.1 8 8.20 6.29 180 7.11 +2.9 PenPkFR PFLT 1.14 8.6 12 14.65 12.00 157 13.20 -3.8 PennsWd PWOD 1.88 4.3 17 50.00 38.12 3 43.23 -7.2 PensarAc n WRLS ... ... ... 9.78 7.75 9.74 +.7 PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3 PensrAc rt WRLSR ... ... ... .55 .31 2 .54 +8.0 PensarA un WRLSU ... ... ... 10.45 10.02 10 10.40 +.8 PeopUtdF PBCT .69 3.5 22 20.26 15.97 3232 19.82 +6.0 PeopUtd pf PBCTP 1.41 5.4 ... 29.36 25.00 35 26.11 -7.8 PeBcOH PEBO 1.04f 2.9 18 36.99 29.55 30 36.02 +10.4 PeopBNC PEBK .52f 1.7 18 36.12 19.65 13 31.48 +2.6 PeopFSvc PFIS 1.28 2.7 17 51.56 39.00 6 46.80 +.5 PeopUtah n PUB .36 1.1 29 33.90 24.63 54 32.45 +7.1 PepsiCo PEP 3.22 2.9 23 122.51 106.19 4056 112.61 -6.1 Percptr PRCP .15 1.7 53 10.81 6.80 8 9.04 -6.8 Percient PRFT ... ... 46 24.30 16.20 199 23.75 +24.5 Performnt PFMT ... ... ...dd 3.52 1.50 177 3.02 +83.0 PerionNwk PERI ... ... ... 2.06 .82 324 .84 -18.3 PermaFix PESI ... ... ... 4.30 2.90 23 4.10 +12.3 PermaPip PPIH ... ... ...dd 9.40 7.10 3 8.85 -1.7 PernixT rs PTX ... ... ...dd 7.15 2.00 69 2.51 +4.6 PerryEllis PERY ... ... 18 27.30 16.35 83 26.52 +5.9 PershGld rs PGLC ... ... ... 3.31 1.91 63 1.96 -18.3 PetIQ n PETQ ... ... ... 28.23 17.03 2318 25.00 +14.5 PetMed PETS 1.00f 2.2 31 57.80 19.39 289 46.49 +2.2 PFSweb PFSW ... ... ...dd 8.88 5.83 74 7.90 +6.3 PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9 PhibroAH PAHC .40 1.0 26 41.05 26.70 132 40.20 +20.0 PhotrIn PLAB ... ... 54 11.75 7.20 1252 9.20 +7.9 PierisPhm PIRS ... ... ... 9.75 2.26 840 7.27 -3.7 PilgrimsP PPC ... ... 12 38.39 20.28 1572 25.77 -17.0 PingtanM PME .04 1.2 20 5.08 1.99 23 3.22 +5.6 PinnclEnt PNK ... ... ... 33.59 17.22 448 30.70 -6.2 PinnaclFn PNFP .56 .8 20 70.30 58.40 484 66.50 +.3 PioneerPw PPSI ... ... 15 7.95 5.75 6.71 -11.9 Pixelwrks PXLW ... ... ... 7.05 4.05 303 4.43 -30.0 PlatEag n EAGL ... ... ... 9.85 9.75 9.85 +1.0 PlatEag un EAGLU ... ... ... 11.00 8.00 9 10.25 +2.4 PlayaHot n PLYA ... ... ...dd 12.27 9.41 453 10.97 +1.7 Plexus PLXS ... ... 20 66.78 49.06 104 63.91 +5.3 PlugPowr h PLUG ... ... ...dd 3.21 .96 2311 1.94 -17.8 PlumasBc PLBC .28 1.1 14 25.75 17.30 2 24.70 +6.4 PluristemT PSTI ... ... 11 2.12 1.06 211 1.48 +7.2 PoageBksh PBSK .24 1.2 23 21.00 17.20 19.25 -8.3 PointrTel h PNTR ... ... 21 19.65 8.50 10 15.25 -18.0 PointsInt g PCOM ... ... 47 12.49 6.28 58 10.73 +4.3 PolarPwr n POLA ... ... ... 9.36 4.01 37 4.63 -7.6 Polarity rs COOL ... ... ... 32.63 6.30 189 17.50 -24.6 Pool Corp POOL 1.48 1.0 36 150.26 97.25 190 144.17 +11.2 PopeRes POPE 2.80 4.0 31 79.50 66.60 1 69.30 -.6 Popular BPOP 1.00 2.3 22 46.83 32.04 674 44.01 +24.0 Popular pf BPOPN 1.68 6.9 ... 25.00 22.61 7 24.26 -.1 PopCpII pf BPOPM 1.53 6.9 ... 24.20 17.66 2 22.07 -2.3 PorterBc rs PBIB ... ... ...dd 15.55 8.11 5 14.05 -1.9 PortolaPh PTLA ... ... ...dd 67.10 30.10 1013 36.38 -25.3 Potbelly PBPB ... ... ...dd 14.28 10.50 241 12.85 +4.5 PotltchDel PCH 1.60 3.1 28 56.35 42.98 300 51.70 +3.6 PowellInds POWL 1.04 3.6 ...cc 38.73 22.80 76 28.64 PwrInteg POWI .64f .9 39 86.60 60.55 152 71.95 -2.2 PS VarRate VRIG .57 2.3 ... 25.35 25.08 61 25.21 PS MStrAlt LALT ... ... ...q 23.21 19.26 21.72 +2.2 PSOpYCmd PDBC ... ... ...q 18.23 14.95 535 17.36 -.5 PwSGDrChi PGJ .20e .4 ...q 50.87 33.11 17 49.01 +9.3 PwShDiv PFM .50e 1.9 ...q 27.77 23.55 14 25.89 -2.1 PwShHiYD PEY .54 3.1 ...q 18.61 16.45 80 17.28 -3.0 PwSIntlDv PID .65e 4.1 ...q 17.38 14.57 353 15.90 -3.9 PwSNsdMo DWAQ .06e .1 ...q 114.32 81.77 1 112.52 +9.7 PwS Utils PUI .63e 2.5 ...q 29.97 23.64 16 25.71 -7.6 PwSWtr PHO .18e .6 ...q 31.82 25.33 47 31.04 +2.5 PSNasIntnt PNQI ... ... ...q 141.10 92.00 87 139.33 +20.4 PSMoment PDP .11e .2 ...q 55.77 44.12 87 54.34 +5.2 PSBuybk PKW .52e .9 ...q 63.49 50.63 58 59.10 +.2 PSh Tech PTF .26e .4 ...q 60.98 42.97 6 60.41 +14.6 PSh Hlthcr PTH ... ... ...q 83.20 51.56 13 81.73 +13.4 PSh Inds PRN .19e .3 ...q 64.86 49.92 1 61.81 +1.4 PSh Fincl PFI .14e .4 ...q 37.29 29.40 1 36.43 +3.8 PSh Engy PXI .69e 1.8 ...q 42.45 30.10 15 37.36 -5.4 PSh CnsStp PSL .67e 1.0 ...q 68.96 57.78 2 68.03 +4.5 PSh CnsCyc PEZ .30e .6 ...q 54.45 42.27 2 51.02 +1.5 PSh BasM PYZ .61e .9 ...q 75.26 58.83 6 69.21 -2.0 PwShSMid PRFZ 1.30e 1.0 ...q 136.76 112.11 28 132.82 +2.3 PSDvMom PIZ .26e .9 ...q 29.70 22.71 38 28.43 +2.9 PSEmMom PIE .12e .6 ...q 22.22 15.96 44 21.49 +4.6 PShTact n DWIN 1.18 4.6 ... 28.33 25.27 14 25.71 -4.4 PS Rs1KLB USLB ... ... ...q 32.32 27.97 3 31.38 +.5 PS IntlLB IDLB ... ... ...q 32.01 25.55 12 30.49 +1.1 PS DWAtac DWTR ... ... ...q 30.31 23.48 6 29.81 +5.5 PS SC CnDs PSCD .35e .6 ...q 63.76 49.96 3 60.14 -1.6 PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.52 2 24.61 -1.1 PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 0 71.95 -3.8 PS IntBybk IPKW .29e .8 ...q 40.14 30.44 16 38.27 +1.8 PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.01 1 27.75 +1.4 PS SC Egy PSCE .14e 1.0 ...q 18.45 11.37 5 14.60 -5.2 PSKBWRgB KBWR .79e 1.3 ...q 60.51 47.64 104 59.03 +5.4 PS SmCMo DWAS .07e .1 ...q 53.05 39.01 16 52.07 +6.9 PS KBWBk KBWB .58e 1.0 ...q 60.38 45.34 143 58.15 +5.7 PS P&CIns KBWP .69e 1.0 ...q 62.63 52.71 2 62.00 +4.4 PSKbwHiDv KBWD 2.10 9.1 ...q 24.94 21.09 34 23.02 -2.5 PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 9 54.79 +.5 PSKbwReit KBWY 2.58 8.2 ...q 39.30 29.89 61 31.31 -11.6 PS SC Util PSCU 1.21e 2.4 ...q 57.53 46.17 2 49.87 -5.6 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 1 53.15 +1.6 PS SC Info PSCT .08e .1 ...q 83.13 69.15 12 81.64 +6.8 PS GlbGold PSAU .10e .5 ...q 21.85 17.58 3 18.21 -7.3 PS SC Ind PSCI .44e .7 ...q 67.63 52.88 3 66.25 +2.7 PS SC HCre PSCH ... ... ...q 116.37 77.45 51 114.89 +16.6 PSh1-30Tr PLW .66 2.1 ... 33.52 31.03 6 31.68 -3.4 PShGlbWtr PIO .34e 1.3 ...q 27.16 21.91 9 25.97 -.3 PwShs QQQ QQQ 1.52e .7 ...q 175.21 129.40 40425 171.68 +10.2 PranBio rs PRAN ... ... ... 4.58 2.04 19 2.58 -17.3 Precipio n PRPO ... ... ... 28.16 .46 637 .55 -54.2 PrecTh rs AIPT ... ... ...dd 2.59 .83 281 1.27 +25.7 PfdBkLA PFBC .88f 1.3 21 67.65 46.88 127 66.25 +12.7 PrefrmdLn PLPC .80 1.2 31 85.63 44.80 4 66.47 -6.4 PremFin PFBI .60 3.2 13 22.92 16.78 8 18.60 -7.4 Premier PINC ... ... ...dd 36.50 27.16 835 33.98 +16.4 Presbia n LENS ... ... ... 7.14 1.86 85 2.65 -29.9 Presidio n PSDO ... ... ... 19.74 12.75 163 15.80 -17.6 PriceTR TROW 2.28 2.0 21 120.07 66.70 1426 115.50 +10.1 PrSmrt PSMT .70 .9 28 94.00 77.50 82 80.30 -6.7 PrmEgy PNRG ... ... ...dd 56.20 39.80 0 52.00 +1.0 PrimoWtr PRMW ... ... ...dd 15.29 10.47 218 11.95 -4.9 Primoris PRIM .24 .9 19 30.00 21.84 164 26.16 -3.8 PrinPrice PSET .16e ... ... 34.46 27.39 24 33.63 +4.5 PrinShHld PY .33e ... ... 34.81 27.98 6 31.60 -3.1 PrinHlIn ef BTEC ... ... ... 35.50 25.39 29 34.87 +10.9 PrinMill ef GENY .06e ... ... 38.17 26.37 1 37.22 +7.2 Prin US SC PSC ... ... ... 33.19 27.61 30.91 -2.5 PrinIntM n PXUS ... ... ... 106.29 99.98 106.29 +4.9 PrinFncl PFG 2.04f 3.3 13 75.59 59.25 894 62.05 -12.1 ProDex PDEX ... ... 29 8.00 4.30 2 6.90 +1.5 ProLung n LUNG ... ... ... sProPhaseL PRPH ... ... ...dd 3.03 1.78 38 3.21 +47.9 ProQRTher PRQR ... ... ...dd 6.90 2.75 33 3.20 -.8 PrUltBio s BIB ... ... ...q 69.62 44.62 90 62.67 +11.8 PrUltPQ s TQQQ ... ... ...q 190.52 82.43 5555 179.10 +29.1 ProDvrs h rs IPDN ... ... ... 13.70 2.45 119 4.20 +2.7sProrEng PFIE ... ... 1 2.75 1.11 371 2.88 +50.0 PrognicsPh PGNX ... ... ...dd 11.72 4.60 1641 8.13 +36.6 ProgrsSoft PRGS .56 1.4 37 53.60 27.46 648 41.05 -3.6 Proofpoint PFPT ... ... ...dd 123.87 70.30 806 120.51 +35.7 PShtQQQ rs SQQQ ... ... ...q 39.64 14.46 16739 15.37 -28.5 ProS Ris n EQRR ... ... ... 50.68 38.13 1 47.87 +2.5 PrUlNBio rs UBIO ... ... ... 46.35 24.43 44 39.01 +16.0 ProUNShBio ZBIO ... ... ... 18.36 8.03 13 8.83 -22.5 ProUShBio BIS ... ... ...q 29.66 17.52 38 18.82 -14.6 ProspctCap PSEC .72 11.1 8 9.45 5.51 945 6.51 -3.4 ProtagTh n PTGX ... ... ...dd 23.97 8.00 42 20.41 -1.9 ProteonTh PRTO ... ... ...dd 2.85 1.10 26 2.30 +21.1 Proteos n PTI ... ... ... 13.30 1.41 12407 6.55 +12.4 Prothena PRTA ... ... ...dd 70.00 27.19 181 34.66 -7.5 ProvidSv PRSC ... ... 22 74.49 41.41 102 69.02 +16.3 ProvidBc n PVBC ... ... ... 27.38 18.40 1 26.35 -.4 ProvFnH PROV .56 3.1 21 20.35 17.62 8 18.33 -.4 PrudntlBcp PBIP .20 1.1 90 18.96 15.81 15 18.09 +2.8 pSivida PSDV ... ... ...dd 2.45 .93 160 1.19 +10.2 PsychmCp PMD .60 2.9 23 27.99 15.99 30 20.66 +.5tPulmatrix PULM ... ... ...dd 4.59 1.35 854 1.23 -12.8 PulseBio n PLSE ... ... ...dd 39.50 9.81 133 16.31 -30.9 PumaBiotc PBYI ... ... ...dd 136.90 28.35 561 74.25 -24.9 PureCycle PCYO ... ... ...dd 9.45 5.25 20 9.38 +12.3sPurplInv n PRPL ... ... ... 12.65 9.35 130 12.79 +27.3 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0 PyxisTnkr PXS ... ... ... 12.22 .90 143 1.33 -58.7 QAD Inc B QADB .24 .7 ...dd 36.75 21.38 1 34.92 +13.3 QAD A QADA .29 .6 ...dd 49.05 26.04 44 45.60 +17.4 QCR Hld QCRH .24f .5 18 50.00 39.85 27 46.45 +8.4 QIWI plc QIWI .84e 4.6 18 26.55 13.67 292 18.17 +4.8 Qorvo QRVO ... ... ...dd 86.84 62.68 1391 82.22 +23.5 Qualcom QCOM 2.28 3.8 ...dd 69.28 48.92 29755 60.12 -6.1 QualitySys QSII .70 5.3 26 17.74 12.24 367 13.17 -3.0 Qualstar rs QBAK ... ... ... 13.50 3.89 33 9.37 +11.5 Qualys QLYS ... ... 76 79.40 33.75 421 77.10 +29.9 Quantenn n QTNA ... ... ... 25.46 9.60 253 15.29 +25.3 Quanterx n QTRX ... ... ... 24.81 15.56 195 20.63 -3.9 Quartrhill g QTRH .05 ... 5 2.20 1.26 75 1.57 -14.7 QuestRes rs QRHC ... ... ...dd 3.00 1.03 6 2.48 +7.8 QuickLog h QUIK ... ... ...dd 2.38 1.15 184 1.63 -6.6 Quidel QDEL ... ... ...dd 49.98 20.43 360 47.70 +10.0 QuinStreet QNST ... ... ...cc 14.38 3.15 705 13.86 +65.4tQumu Cp QUMU ... ... ...dd 3.28 1.45 54 1.54 -35.0 Quotinet QTNT ... ... ... 7.74 2.78 348 5.78 +16.8R -:sR1 RCM n RCM ... ... ... 7.68 2.58 820 7.66 +73.7 RBB Bcp n RBB .32 1.2 ... 27.55 21.26 320 25.96 -5.2 RBC Bear ROLL ... ... 41 139.95 88.70 50 125.83 -.5 RCI Hosp RICK .12 .4 12 33.78 16.15 67 29.83 +6.6 RCM RCMT 1.00e ... 34 7.50 4.51 43 5.78 -7.5sRF Inds RFIL .08 1.7 ...dd 3.60 1.40 4206 4.75 +75.9 RGC Res s RGCO .62 2.4 31 31.99 18.60 22 25.88 -4.4 RLJ Ent rs RLJE ... ... ... 4.70 2.12 5 4.41 +19.9 RMG Net rs RMGN ... ... ... 3.60 .75 748 1.36 +65.9 RMR Gp h RMR 1.00 1.4 41 73.05 42.36 55 70.05 +18.1 RMR RE RIF 1.32 6.7 ...q 19.76 RPX Corp RPXC .20 1.8 5 15.15 9.74 240 11.01 -18.1 RTI Surg RTIX ... ... ...dd 6.00 3.58 210 4.95 +20.7 RXI P wt rs RXIIW ... ... ... 3.60 .22 .83 -36.2 RXI Phm rs RXII ... ... ... 11.20 2.51 1003 4.55 -18.2 RaPhrm n RARX ... ... ...dd 27.84 5.80 186 7.36 -13.4sRadNet RDNT ... ... 46 13.06 5.25 698 12.95 +28.2 RadaElc rs RADA ... ... ...dd 3.86 1.00 193 2.29 -25.6 Radcom RDCM ... ... 73 22.45 17.00 27 19.60 -1.3 RadiSys RSYS ... ... ...dd 4.39 .63 1759 .75 -25.9 RadiusHlth RDUS ... ... ...dd 49.16 24.66 533 34.98 +10.1 Radware RDWR ... ... ...dd 21.86 15.13 175 21.64 +11.5 RamacoRs n METC ... ... ... 11.07 3.81 48 6.38 -7.3 Rambus RMBS ... ... ...cc 15.50 11.30 927 13.74 -3.4 RandCap RAND ... ... 19 3.50 2.54 0 2.70 -10.6 Randgold GOLD 1.00f 1.2 27 108.29 79.17 423 84.70 -14.3 RandBcp n RNDB ... ... ... 16.49 13.36 2 15.80 +2.9 Rapid7 n RPD ... ... ...dd 28.19 13.42 1618 26.82 +43.7 RaveRest RAVE ... ... ...dd 2.33 1.27 75 1.52 +3.9 RavenInds RAVN .52 1.4 37 40.85 26.35 136 37.50 +9.2 ReShape rs RSLS ... ... ... 7.30 1.23 117 1.43 -3.4 ReadIntlA RDI ... ... 38 17.43 14.37 15 16.88 +1.1 ReadgIntB RDIB ... ... 16 27.66 16.87 27.66 +20.3 RealGSol rs RGSE ... ... ...dd 3.25 .60 112 1.08 -27.0 RealNetwk RNWK ... ... ...dd 5.00 2.63 42 3.34 -2.3 Rl NxtEc n BLCN ... ... ... 25.05 21.76 338 23.82 -1.8 RealPage RP ... ... 69 54.95 32.30 617 52.90 +19.4 ReataPh n RETA ... ... ...dd 40.88 19.48 225 24.57 -13.2 ReconTech RCON ... ... ...dd 5.36 .64 262 1.31 +.8sRecroPhm REPH ... ... ... 11.57 5.81 631 10.96 +18.5 RedRobin RRGB ... ... 27 74.11 45.70 205 61.70 +9.4 RedRkRs n RRR .40 1.3 ... 35.77 21.07 378 31.98 -5.2 Redn n RDFN ... ... ... 33.49 19.18 1707 22.25 -29.0 RedhillBio RDHL ... ... ... 11.25 4.30 30 5.89 +14.6 Regenrn REGN ... ... 31 543.55 313.53 578 341.42 -9.2 RegnxBio n RGNX ... ... ...dd 42.00 16.30 239 33.00 -.8 RegulusTh RGLS ... ... ...dd 1.95 .79 1886 .83 -20.4 Reis Inc REIS .76f 3.5 ...dd 22.35 15.95 14 22.00 +6.5 ReliantBcp RBNC .24 1.0 24 27.49 21.06 3 23.85 -7.0 Reliv In rs RELV ... ... ...dd 13.77 3.72 31 5.45 +14.3 RemarkHld MARK ... ... ...dd 15.10 1.93 336 9.06 -6.9 Renasant RNST .76 1.7 20 45.32 37.68 163 44.36 +8.5 RenewEn REGI ... ... ...dd 13.55 9.41 847 11.30 -4.2 RenminTi rs ABAC ... ... ... 4.76 1.60 0 2.58 -12.6 RentACt RCII .32 3.6 15 13.89 7.22 1748 9.00 -18.9 Replgn RGEN ... ... 51 46.81 29.56 221 36.41 +.4 RepBncp RBCAA .97f 2.4 16 44.04 31.97 13 39.60 +4.2 RepFBcp FRBK ... ... 62 9.90 7.55 52 8.70 +3.0tresTORbi n TORC ... ... ... 21.10 15.18 248 15.08 -10.7 RschFrnt REFR ... ... ...dd 1.63 .85 18 .98 -6.0 Resonant RESN ... ... ... 8.55 3.82 102 4.52 -39.5 ResConn RECN .48 2.9 28 17.25 12.05 98 16.35 +5.8 RestorRob n HAIR ... ... ...dd 11.95 3.80 88 5.91 +28.5 RetailOpp ROIC .78f 4.4 52 22.06 16.21 1839 17.73 -11.1 RetoEco n RETO ... ... ... 12.75 5.94 63 8.16 +15.7 Retrophin RTRX ... ... ...dd 26.44 15.55 330 25.31 +20.1 RevanceTh RVNC ... ... ...dd 37.45 18.00 434 32.60 -8.8 RevenHo n RVEN ... ... ... 6.75 3.04 5 3.75 -19.1 RevolutL rs RVLT ... ... ... 9.17 2.95 194 3.68 +11.9 ReWalkRob RWLK ... ... ...dd 3.20 1.05 549 1.18 +6.8 RexEng rs REXX ... ... ...dd 5.60 .85 173 .96 -30.4 RhythmP n RYTM ... ... ...dd 33.81 21.38 282 26.44 -9.0tRibbnCm n RBBN ... ... ... 8.36 5.22 1091 5.16 -33.2 RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0sRiceBran RIBT ... ... ...dd 1.61 .69 766 1.61 +8.8 RichrdElec RELL .24 3.0 ...dd 8.72 5.31 10 7.96 +18.1 RigelPh RIGL ... ... ...dd 4.71 2.14 887 4.27 +10.1 RigNet RNET ... ... ...dd 22.91 13.20 19 14.45 -3.3 RiminiSt n RMNI ... ... ... 10.40 .20 36 8.31 +5.1 RiotBlck RIOT 1.00p ... ... 46.20 2.73 727 8.15 -71.3 RiseEdCy n REDU ... ... ... 18.60 9.50 202 17.08 +15.5 RitterPh n RTTR ... ... ...dd 3.14 .18 831 .30 -8.8 RivrvwBcp RVSB .12f 1.3 22 9.67 6.46 27 9.29 +7.2 RocktPh n RCKT ... ... ... 19.97 3.40 275 18.90 +81.0 RockwllM RMTI ... ... ...dd 8.98 4.84 424 6.76 +16.2 RockyBr RCKY .44 2.1 16 21.75 10.40 20 21.00 +11.1 RkyMChoc RMCF .48 4.1 20 13.23 11.05 11 11.78 Roku n ROKU ... ... ...cc 58.80 15.75 2166 36.93 -28.7 Rosehill n ROSE ... ... ... 11.69 5.52 25 6.36 -19.1 Rosehill wt ROSEW ... ... ... 2.00 .62 1.12 +13.1 Rosehill un ROSEU ... ... ... 12.74 6.50 11.26 RosettG rs ROSG ... ... ... 5.64 .23 144 .44 -20.9 RossStrs s ROST .90f 1.2 22 85.66 52.85 2469 77.18 -3.8 RoyGld RGLD 1.00f 1.2 95 94.39 61.58 357 83.69 +1.9 Rubicon rs RBCN ... ... ... 10.45 5.50 22 7.63 -4.4 RmblOn B n RMBL ... ... ... 5.70 3.53 20 4.46 -14.1 RushEntA RUSHA ... ... 27 55.40 30.74 233 42.19 -17.0 RushEntB RUSHB ... ... 31 52.76 28.99 6 39.73 -17.6 RuthsHosp RUTH .44f 1.8 25 25.50 17.95 255 24.15 +11.5 Ryanair RYAAY 1.55e 1.3 ... 127.35 80.01 309 123.81 +18.8S -:S&T Bcp STBA .88 2.1 17 43.17 31.72 73 41.86 +5.1 S&WSeed SANW ... ... ... 5.20 2.90 113 3.80 -2.6 SB FinGp SBFG .30 1.6 13 19.58 15.61 8 18.40 -.5 SB FnGp pf SBFGP .65 3.6 ... 21.10 14.40 1 18.25 +2.0 SBA Com SBAC ... ... ...cc 177.67 115.19 998 170.23 +4.2 SEI Inv SEIC .60f .8 30 78.00 49.26 491 75.92 +5.6 SelasLf rs SLS ... ... ... 24.24 4.70 50 5.10 -35.1 SG Blck n SGBX ... ... ... 7.00 3.70 20 4.28 -28.4 SGOCO rs SGOC ... ... ... 3.00 .90 11 1.15 +8.5 SI Fincl SIFI .24f 1.7 15 16.45 13.50 18 14.50 -1.4 SLM Cp SLM ... ... 18 13.20 9.65 2325 11.09 -1.9 SLM Cp pfB SLMBP 3.07e 4.4 ... 74.65 63.00 4 69.30 +.8 SmartGlb n SGH ... ... 20 43.16 11.50 368 39.82 +18.2 SMTC hg SMTX ... ... ... 2.33 1.10 44 2.10 +11.1 SORL SORL ... ... 4 9.74 2.89 78 6.70 -.3 SP Plus SP ... ... 22 41.70 28.10 86 37.45 +.9 SPAR Gp h SGRP ... ... ... 3.75 .87 54 1.50 +22.0 SpdDorWrF DWFI ... ... ... 26.06 24.47 29 25.25 -.1 SPI Eng rs SPI ... ... ... 2.61 .30 194 .86 +34.6 SPS Cmce SPSC ... ... 95 64.85 45.02 62 62.64 +28.9 SS&C Tch s SSNC .28 .5 33 52.64 34.75 536 52.11 +28.7 SSLJ.cm n SSLJ ... ... ... 4.15 3.12 36 4.01 +14.2 SSR Mng g SSRM ... ... 16 11.49 7.64 974 9.16 +4.2 SVB FnGp SIVB ... ... 26 271.79 159.44 592 259.53 +11.0 SabanCap n SCAC ... ... ... 10.20 9.84 0 9.96 +.5 SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4 Saban un SCACU ... ... ... 11.20 10.25 11 10.54 +.2 SabraHltc SBRA 1.80e 10.0 15 29.10 15.78 1834 18.09 -3.6 SabraH pfA SBRAP 1.78 7.0 ... 26.61 24.75 2 25.27 -.6 SabreCorp SABR .56 2.5 26 25.01 17.30 3565 22.05 +7.6 SAExplr rs SAEX ... ... ...dd 6.62 1.18 33 1.60 -27.3 SaftyInsGr SAFT 3.20 4.2 19 84.00 65.75 29 77.05 -4.2 SageThera SAGE ... ... ...dd 195.97 59.57 221 173.84 +5.5 Saia Inc SAIA ... ... 37 80.25 41.28 161 76.20 +7.7 SalemMda SALM .26 6.6 15 8.25 3.90 26 3.95 -12.2 SalisbryBc SAL 1.12 2.4 17 51.80 37.55 46.50 +4.1 SanderFm SAFM 1.28 1.0 9 176.43 92.37 466 125.66 -9.5 SndySpr SASR 1.04 2.6 16 45.64 36.41 126 39.37 +.9 Sanlp JBSS 2.00e ... 22 74.69 54.32 38 58.95 -6.8 SangTher SGMO ... ... ...dd 27.50 3.85 1472 25.60 +56.1 Sanmina SANM ... ... 16 42.95 24.60 520 27.90 -15.5 Sano rt GCVRZ ... ... ... .49 .26 49 .40 +6.1 Sapiens SPNS .20e 2.2 ...cc 14.30 9.11 9 9.23 -19.9 SareptaTh SRPT ... ... ...dd 83.30 28.14 1158 82.27 +47.9 Savara rs SVRA ... ... ...dd 17.19 4.60 131 10.52 -29.1 scPhrma n SCPH ... ... ... 18.17 11.50 125 15.80 +30.7 ScanSource SCSC ... ... 12 45.35 31.40 84 33.55 -6.3 Schmitt h SMIT ... ... ...dd 4.47 1.48 7 2.62 -4.4 Schnitzer SCHN .75 2.1 16 38.85 17.50 173 35.60 +6.3 Scholastc SCHL .60 1.6 83 46.59 33.51 104 37.53 -6.4 Schulmn SHLM .82 1.9 32 43.88 25.00 621 43.10 +15.7 SciGames SGMS ... ... ...dd 56.45 20.29 1592 47.45 -7.5 Scynexis SCYX ... ... ...dd 3.24 1.35 669 1.50 -35.3 SeaChange SEAC ... ... ...dd 4.03 2.16 130 3.12 -20.6 SeacstBkg SBCF ... ... 24 28.44 20.58 328 27.51 +9.1 SeagateT STX 2.52 4.2 15 61.19 30.60 4136 59.93 +43.2 SeanrgM rs SHIP ... ... ...dd 1.66 .58 219 .96 -7.7 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 14.32 1.99 1404 2.42 -32.4 SearsH wt SHLDW ... ... ... 3.60 .23 .45 +28.6 SearsH&O SHOS ... ... ...dd 4.10 1.38 16 2.10 -19.2 SeaSpine n SPNE ... ... ...dd 13.46 6.31 38 9.97 -1.5 SeattGen SGEN ... ... ...dd 71.32 45.31 755 58.59 +9.5 SecndSight EYES ... ... ...dd 2.58 .90 247 1.92 +.5 ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5 Secoo n SECO ... ... ... 14.75 6.61 78 11.07 +14.6 SecWkA A n SCWX ... ... ...dd 12.99 8.10 79 9.85 +11.0 SecNtl lf SNFCA .23t ... 6 7.10 4.05 11 5.20 +4.0 SelectBc lf SLCT ... ... 23 14.06 10.58 22 13.25 +4.8 SelIncREIT SIR 2.04 10.6 17 26.79 17.90 314 19.22 -23.5 SelectaB n SELB ... ... ... 24.02 7.95 268 11.82 +20.5 SelectvIns SIGI .72 1.2 20 62.40 44.65 154 60.60 +3.2 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 134 4.26 +14.2 Semtech SMTC ... ... 37 41.95 31.30 1387 34.90 +2.0 SenecaB SENEB ... ... 26 39.95 29.30 31.10 -8.5 SenecaA SENEA ... ... 11 39.25 27.75 19 30.05 -2.3 SenesTc n SNES ... ... ...dd 9.46 .56 80 .65 -9.7 SenHous SNH 1.56 9.7 11 22.52 14.90 1096 16.08 -16.0 SenHous 42 SNHNI 1.41 5.8 ... 25.96 22.48 9 24.30 -3.8 SenHous 46 SNHNL 1.56 6.0 ... 27.42 25.00 9 26.01 -3.2 Senomyx SNMX ... ... ...dd 1.71 .56 204 1.05 -19.2 SensusHlt n SRTS ... ... ... 6.25 3.38 6 5.87 +13.8 SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3 SentEn n STNL ... ... ... 10.14 9.60 9.73 -.3 SentEn wt STNLW ... ... ... .85 .61 .83 +33.9 SentEn un STNLU ... ... ... 10.98 9.66 32 9.93 -.4 SeqentialB SQBG ... ... ...dd 4.08 1.36 132 2.41 +35.4 SeresTh n MCRB ... ... ...dd 17.42 7.90 205 9.02 -11.0 SvcSource SREV ... ... ...dd 4.17 2.61 405 4.03 +30.4 ServiFst s SFBS .44f 1.0 25 44.42 32.54 101 43.07 +3.8 SevStars h SSC ... ... ...dd 7.00 1.26 950 1.78 -61.4 SevernBc SVBI .12 1.6 34 8.20 6.70 5 7.55 +4.1 SharingE rs SEII ... ... 54 12.40 2.31 34 4.33 -42.9 Sharps SMED ... ... ...dd 5.73 3.74 43 4.53 +10.8 SharpSprg SHSP ... ... ...dd 5.50 3.07 26 5.18 +17.6 ShndTele s SHEN .26f .8 ... 41.80 26.10 171 33.45 -1.0 ShiftPixy n PIXY ... ... ... 11.64 2.00 328 3.79 +31.6 Shiloh SHLO ... ... 29 14.99 6.45 95 8.70 +6.1 Shineco n TYHT ... ... ... 5.29 1.31 39 1.82 -20.9 Shire SHPG 1.05e .8 76 192.15 123.73 524 132.56 -14.5 ShoeCarnvl SCVL .30 1.3 16 28.38 15.08 162 23.17 -13.4 ShoreBcsh SHBI .28 1.5 21 19.80 15.17 37 18.42 +10.3sShotSpot n SSTI ... ... ... 22.45 9.33 102 22.33 +58.9 Shuttery SFLY ... ... ...cc 86.41 39.76 445 85.27 +71.4 SiebertFn SIEB .10a 1.2 ...dd 21.61 2.43 25 8.02 -40.6 SiennaBi n SNNA ... ... ... 29.25 13.37 81 18.77 +3.4 Sientra SIEN ... ... ...dd 16.68 7.20 529 9.72 -30.9 SierraBc BSRR .64f 2.3 19 28.87 23.10 25 27.92 +5.1 SierOnc g n SRRA ... ... ...dd 4.09 1.10 343 2.37 -36.5 SierraWr SWIR ... ... 21 31.95 15.10 220 16.78 -18.0 SifyTech SIFY .02e .8 ... 3.15 .69 312 2.21 +23.5 SigmaDsg SIGM ... ... ...dd 7.00 5.40 314 6.10 -12.2 SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3 SigmaLb n SGLB ... ... ... 4.48 1.33 26 1.43 -33.5 Sigmatr SGMA ... ... 13 11.61 4.05 25 7.00 -30.8 SignatBk SBNY ... ... 21 161.92 116.68 409 152.49 +11.1 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9 SilganHld s SLGN .40f 1.4 19 32.50 27.21 569 28.90 -1.7tSilcLtd SILC 1.00 2.8 18 77.95 37.81 1928 35.79 -49.0 SilcnLab SLAB ... ... 89 101.90 66.35 247 97.05 +9.9 SilicnMotn SIMO 1.20 2.6 17 56.51 40.33 328 46.29 -12.6 Slcnware SPIL .29e 3.4 24 8.71 7.70 19 8.58 +2.0 SlvrRnII n SRUN ... ... ... 10.79 8.01 8.94 -9.8 SlvRun wt SRUNW ... ... ... 2.50 1.28 2.02 +35.2 SilvrSun n SSNT .06e ... ... 5.22 2.90 7 3.93 -7.1 Silvercrest SAMG .56f 3.6 24 16.80 11.85 9 15.75 -1.9 SimmnsFst s SFNC ... ... 19 30.90 24.88 356 30.00 +5.1 SimplyGd n SMPL ... ... ... 16.01 10.93 313 13.50 -5.3 SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3 Simulations SLP .24 1.5 49 17.45 10.05 29 16.25 +.9 Sina SINA ... ... 57 124.60 68.33 596 118.46 +18.1 Sinclair SBGI .72 2.2 12 41.70 26.70 607 33.00 -12.8tSinoGlobl SINO ... ... ...dd 3.99 1.09 446 1.08 -57.8 Sinovac h SVA ... ... ...dd 8.67 4.60 23 8.33 +5.7 SiriusXM SIRI .04 .7 36 6.62 4.73 22275 6.48 +20.9 SitoMobl rs SITO ... ... ...dd 8.60 2.02 164 4.54 -32.4 SkySolar SKYS ... ... ...dd 2.43 .82 103 1.20 -20.0 SkyWest SKYW .40f .7 19 59.95 30.40 172 58.50 +10.2 SkywksSol SWKS 1.28 1.1 25 117.65 93.05 1680 111.94 +17.9 SleepNmbr SNBR ... ... 26 40.72 23.14 517 36.48 -3.0 SmartFn rs SMBK ... ... 24 26.26 18.25 21 23.06 +6.3 SmartSnd n SND ... ... ... 16.82 4.81 754 7.29 -15.8 SmthM hrs SMSI ... ... ...dd 3.41 .80 134 1.52 -46.5 SnydLance LNCE .64 1.3 44 50.67 31.03 608 49.94 -.3 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 139 4.15 -26.5 SocketM n SCKT ... ... ... 4.85 3.26 29 3.77 +5.3sSodaStrm SODA ... ... 33 89.04 45.60 272 89.83 +27.7 Sohu.cm h SOHU ... ... ...dd 70.86 32.30 262 37.29 -14.0 Sol-Gel n SLGL ... ... ... 12.23 9.83 192 11.46 +7.0 SolarCap SLRC 1.64 7.9 12 22.94 19.70 129 20.79 +2.9 SolarSCap SUNS 1.41 8.4 12 18.46 16.10 50 16.79 -5.5sSolarEdg n SEDG ... ... 33 54.95 13.50 673 54.70 +45.7 Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7 SolenoTh rs SLNO ... ... ... 4.00 1.32 30 1.81 +.6 SolidBio n SLDB ... ... ... 33.74 19.12 203 26.31 +16.3 Solignx wt SNGXW ... ... ... 1.31 .21 .55 -32.0 Soligenix n SNGX ... ... ... 5.08 1.74 16 2.05 -7.7 SonicCorp SONC .64 2.6 18 30.05 22.11 776 24.39 -11.2 SonicFdry SOFO ... ... ...dd 5.25 2.05 1 2.33 -22.8 SonomaPh SNOA ... ... ...dd 8.25 3.50 142 3.94 -27.7 Sonoma wt SNOAW ... ... ... .79 .25 .50 +20.7 Sophiris SPHS ... ... ...dd 2.95 1.80 92 2.10 -7.5 SorrentoTh SRNE ... ... ...dd 10.65 1.50 1878 7.70 +102.6 SotherlyH SOHO .46f 7.4 39 7.00 5.57 19 6.25 -3.1 SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.86 9 25.06 -2.3 SthrlyH pf C SOHOO 1.97 7.8 ... 25.76 24.50 1 25.25 -.4 SouMoBc s SMBC .44 1.2 17 40.80 30.30 4 36.44 -3.1 SoundFin SFBC .48f 1.3 22 35.85 29.55 1 35.85 +5.4 SouthState SSB 1.32 1.5 25 94.50 78.60 195 89.40 +2.6 SthnFstBsh SFST ... ... 23 46.30 31.40 8 45.20 +9.6 SoNatBcVa SONA .32 2.0 46 18.48 15.11 46 16.10 +.4 SsdeBTX SBSI 1.12a 3.2 18 37.57 30.44 96 35.30 +4.8 SparkEn s SPKE .72 6.0 10 23.65 8.60 555 12.15 -2.0 SparkEn pf SPKEP 2.19 8.9 ... 27.56 22.84 15 24.63 -7.4 SparkTh n ONCE ... ... ...dd 91.75 41.06 578 65.53 +27.4 SpartnMot SPAR .10 .6 40 18.35 6.65 133 16.85 +7.0 SprtnNash SPTN .72f 3.9 ...dd 37.83 16.32 239 18.65 -30.1 SpectPh SPPI ... ... ...dd 23.50 5.47 1038 18.61 -1.8 SperoTh n SPRO ... ... ... 15.40 9.66 19 13.65 +16.2 Sphr3D grs ANY ... ... ... 8.45 1.90 190 2.28 -7.3 Spherix rs SPEX ... ... ...dd 4.75 .89 3212 1.70 +21.4sSplunk SPLK ... ... ...dd 109.76 54.17 2115 108.67 +31.2 SpokHldgs SPOK .50 3.4 33 20.60 13.75 197 14.65 -6.4 SportsWhs SPWH ... ... 9 6.99 3.40 211 4.75 -28.1 SprBkPh n SBPH ... ... ...dd 18.93 7.95 170 15.19 +13.0 SprottFoc FUND .75e 9.3 ...q 8.39 6.84 52 8.09 +2.1 Sprouts SFM ... ... 25 28.29 17.55 1791 24.34 StaarSur STAA ... ... ... 17.60 8.95 48 15.95 +2.9 Staff360 rs STAF ... ... ... 6.60 2.25 8 3.32 +5.3 Stamps.cm STMP ... ... 23 233.13 100.55 222 199.25 +6.0 StanlFrn STLY 1.25e ... ...dd 1.39 .52 228 .65 -25.5 StarBulk rs SBLK ... ... ...dd 13.40 7.57 302 12.95 +15.0 StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 10 25.29 -.1 StarsGp g TSG ... ... ... 29.80 14.25 1278 28.80 +23.6 Starbucks s SBUX 1.20 2.0 28 64.87 52.58 6484 58.83 +2.4 StatAutF STFC .40 1.4 ...dd 30.85 22.11 33 29.48 +1.2 StateBkFn STBZ .80f 2.6 21 31.75 24.16 93 30.35 +1.7 SteadyM n STDY ... ... ...dd 9.70 2.85 5 3.35 -9.5 StealthGas GASS ... ... 28 4.70 2.90 26 4.20 -3.7 SteelCon STCN ... ... ...dd 2.90 1.46 28 2.44 -2.0 StlDynam STLD .75f 1.6 19 50.70 32.15 2575 47.07 +9.1 SteinMart s SMRT .30 39.0 ...dd 3.09 .48 567 .77 -33.6 StellrAcq n STLR ... ... ... 10.49 9.99 3 10.34 +1.3 StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8 StellAcq un STLRU ... ... ... 11.08 10.20 11.08 +6.0 StellrB hrs SBOT ... ... ... 2.05 .75 65 .81 StemlineTh STML ... ... ...dd 18.75 7.30 240 16.25 +4.2 Stericycle SRCL ... ... ...cc 88.00 58.53 568 64.38 -5.3 Stericyc pf SRCLP 5.25 10.6 ... 75.95 46.99 8 49.50 -6.5 SterlBcp n SBT .01p ... ... 14.98 12.00 270 13.82 +8.8 SterlCons STRL ... ... 31 18.90 8.54 227 12.63 -22.4 SMadden SHOO .20p ... 20 49.28 35.55 352 45.00 -3.6 Stewrdshp SSFN .12 1.1 15 12.75 7.92 5 10.65 +3.9 StitchFix n SFIX ... ... ...cc 30.07 14.48 1827 21.75 -15.8 StockYBc s SYBT .92f 2.6 19 44.50 31.90 47 35.75 -5.2 StoneCastle BANX 1.52 6.7 13 22.74 19.01 46 22.59 +12.2 StrataS rs SSKN ... ... ...dd 5.40 1.06 23 1.30 +5.3 Stratasys SSYS ... ... ...dd 30.88 18.00 462 22.23 +11.4 Strattec STRT .56 1.6 23 49.20 23.00 13 34.85 -20.0 StratusPrp STRS 1.00e ... 24 32.15 24.35 3 30.50 +2.7 Strayer STRA 1.00 1.0 29 103.25 75.84 72 101.44 +13.2 StreamHlth STRM ... ... ...dd 2.82 .85 25 1.66 -1.8 StrgbrBio n SBBP ... ... ... 9.03 3.50 224 7.60 +4.8 StudentTrn STB .44 5.9 18 7.54 5.42 1032 7.52 +22.5 SummerInf SUMR ... ... ...dd 2.25 .90 21 1.28 -14.7 SumFWV SMMF .52f 2.0 21 28.16 19.13 7 25.56 -2.9 SmtStB s SSBI .48 3.5 20 14.70 11.65 5 13.70 +8.7 SumTher n SMMT ... ... ...dd 16.86 8.80 27 13.80 +24.5 SunHydrl SNHY .36a .7 47 70.83 34.17 102 54.74 -15.4 SundEng n SNDE ... ... ... 10.66 3.61 5.70 -4.1 SunesisP rs SNSS ... ... ...dd 7.69 1.82 1464 3.58 -3.0 SunOpta STKL ... ... ...dd 10.20 6.27 143 7.30 -5.8 SunPower SPWR ... ... ...dd 11.70 5.84 1751 7.18 -14.8 Sunrun n RUN ... ... 7 7.78 4.21 3063 7.65 +29.7 Sunworks n SUNW ... ... ... 2.14 .90 80 1.03 -1.9 SuperMicro SMCI ... ... 14 27.90 17.55 256 19.60 -6.3 SuperCom SPCB ... ... ...dd 4.95 2.01 107 3.01 -23.0 SupercdT rs SCON ... ... ...dd 2.47 .88 106 1.12 +2.8 SupUnifm s SGC .38 1.4 25 28.85 16.76 7 27.65 +3.5 Supernus SUPN ... ... 41 50.05 26.24 1780 43.15 +8.3 supprt.cm rs SPRT ... ... ...dd 2.99 2.00 114 2.94 +21.5 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 199 16.75 +38.4 Surmodic SRDX ... ... ...cc 36.85 21.90 29 36.20 +29.3 SussxB SBBX .24 .8 25 32.85 19.75 27 30.78 +14.6 SykesEnt SYKE ... ... 41 34.49 25.77 153 31.26 -.6 Symantec SYMC .30 1.1 14 34.20 24.94 4918 27.37 -2.5 Synacor SYNC ... ... ...dd 4.25 1.85 100 2.05 -10.9 Synalloy SYNL .13m .9 ...dd 15.50 10.05 11 14.65 +9.3 Synaptics SYNA ... ... ...dd 64.54 33.73 521 47.88 +19.9 Synchron SNCR ... ... 24 26.89 6.51 534 10.46 +17.0 SyndaxP n SNDX ... ... ...dd 15.70 7.41 2542 13.58 +55.0 SyneosH h SYNH ... ... ...dd 61.10 31.10 909 40.50 -7.1 SynrgyPh SGYP ... ... ...dd 5.39 1.68 1891 2.09 -6.3 Synlogic rs SYBX ... ... ...dd 23.00 8.76 91 9.95 +2.6 Synopsys SNPS ... ... 52 94.80 69.42 620 87.82 +3.0 Syntel SYNT 15.00e ... 13 27.72 15.82 630 27.27 +18.6 Synthes rs SES ... ... ... 10.24 2.00 14 3.09 +8.8 Sypris SYPR .08 5.3 ...dd 1.84 .83 34 1.51 +9.4 SyrosPhar n SYRS ... ... ... 24.38 6.30 329 12.73 +30.8T -:T-MobileUS TMUS ... ... 25 68.88 54.60 3283 64.78 +2.0 TAT Tch h TATT .34e 3.5 22 12.50 8.80 0 9.85 -6.2 TCG BDC n CGBD 1.48a 8.4 11 20.30 16.76 65 17.62 -12.1 TCP Cap TCPC 1.44 10.1 10 17.47 14.09 332 14.23 -6.9 TD Ameritr AMTD .84 1.4 37 63.01 36.12 4758 61.02 +19.3 TDH Hld n PETZ ... ... ... 31.75 3.86 51 4.43 -21.5 TESSCO TESS .80 3.5 66 24.85 12.15 14 22.55 +11.9 TFS Fncl TFSL .68 4.4 51 17.82 14.32 120 15.44 +3.3 TG Thera TGTX ... ... ...dd 17.35 7.25 1097 16.75 +104.3 THL Credit TCRD 1.08 13.3 9q 10.25 8.01 255 8.10 -10.5 TICC Cap TICC .80 12.7 5 7.56 5.15 395 6.31 +9.9 TICC 24 n TICCL 1.63 6.3 ... 26.99 25.14 3 25.77 -.3 TMSR Gl n TMSR ... ... ... 10.50 9.20 6 9.20 -7.6 TMSR Gl wt TMSRW ... ... ... .45 .18 .21 TOP Shi rs TOPS ... ... ... 45000.00 .13 11761 .19 -25.1 TPI Co n TPIC ... ... ... 26.00 15.26 307 22.67 +10.8 TSR Inc TSRI ... ... 33 11.10 3.80 3 5.94 +14.2 TTEC Hl TTEC .54f 1.6 33 43.75 28.20 109 34.80 -13.5 TTM Tch TTMI ... ... 23 19.54 12.76 786 16.80 +7.2 Tabula n TRHC ... ... ...cc 39.81 11.59 315 36.04 +28.5 TactSys n TCMD ... ... ...cc 37.88 16.69 217 32.62 +12.6 Taitron h TAIT .10 6.5 ...dd 2.13 1.13 3 1.54 -8.3 TakeTwo TTWO ... ... 67 129.25 56.50 5457 109.23 -.5 Talend n TLND ... ... ...dd 52.10 26.78 228 47.00 +25.4 TandmD rs TNDM ... ... ...dd 22.50 2.14 687 3.88 +64.4 TandyLthr TLF ... ... 11 9.05 6.79 64 7.50 -3.2 Tantech n TANH ... ... ... 4.54 1.00 324 2.59 +.4 Tapimmu n TPIV ... ... ... 5.35 2.60 21 3.42 -12.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Thursday, March 15, 2018

PAGE 58

Tarena TEDU .16f ... 5 21.70 11.48 991 12.03 -19.7 TaylrDv TAYD ... ... 25 15.14 10.62 13 11.60 -13.6 TechData h TECD ... ... 23 111.10 81.42 435 88.60 -9.6 TechComm TCCO ... ... ...dd 15.40 2.25 20 6.20 -45.9 TechTarg TTGT ... ... ... 19.33 8.75 164 18.63 +33.8 Tecnoglass TGLS .56 6.2 43 11.85 5.50 132 9.10 +23.8 Tecogen TGEN ... ... ... 4.17 2.05 11 2.25 -16.7 Telenav TNAV ... ... ...dd 9.25 4.50 38 6.05 +10.0tTeligent TLGT ... ... ...dd 9.54 2.55 893 2.63 -27.5 Tellurian rs TELL ... ... ...dd 13.74 8.04 892 8.10 -16.8 TenaxTh rs TENX ... ... ... 15.80 4.41 159 7.76 -20.8 TerrFmP lf TERP 2.13e 18.5 ... 14.20 9.55 894 11.53 -3.6 TerritBcp TBNK .80 2.6 16 33.47 28.12 19 30.48 -1.3 Tesaro TSRO ... ... ...dd 175.96 52.20 819 62.69 -24.4 Tesla Inc TSLA ... ... ...dd 389.61 242.78 7951 326.63 +4.9 TetraTc TTEK .40 .8 21 53.40 38.85 239 51.50 +7.0 Tetraphase TTPH ... ... ...dd 9.93 2.05 1268 3.20 -49.2 TexCapB 42 TCBIL 1.63 6.4 ... 25.94 25.00 6 25.33 +.2 TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 10 25.27 -1.1 TxCapBsh TCBI ... ... 23 102.90 69.65 289 93.55 +5.2 TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.3 31 120.75 75.92 3240 109.97 +5.3 TexRdhse TXRH 1.00f 1.7 32 60.43 40.28 431 58.49 +11.0 The9Ltd NCTY ... ... ... 1.68 .55 343 .67 +4.7 TherapMD TXMD ... ... ...dd 8.30 3.50 1551 5.24 -13.2 TherpxBio n TRPX ... ... ... 10.95 4.26 9 5.52 +3.4 TheravBio TBPH ... ... ...dd 43.44 22.90 256 27.77 -.4 TheStreet TST .10 6.1 3 1.70 .68 297 1.65 +13.8 1347PrpIns PIH ... ... 45 9.00 6.55 5 7.25 TiGenix n TIG ... ... ... 48.00 14.90 3 41.90 +83.0 TileShop TTS .20 ... 20 22.40 5.15 930 6.00 -37.5 TillCap n TIL ... ... ... 5.45 3.30 3 3.97 -10.0 TmbrlndBc TSBK .52f 1.7 16 32.10 20.80 31 30.90 +16.4 Tintri n TNTR ... ... ... 7.75 2.78 1080 3.82 -25.1 Tiptree TIPT .12 2.0 18 7.60 5.35 49 6.10 +2.5 TitanMach TITN ... ... ...cc 24.19 11.68 86 20.63 -2.6 TitanPh rs TTNP ... ... ... 3.95 .94 163 .98 -26.0 TivityHlth TVTY ... ... 27 48.50 27.25 685 40.75 +11.5 Tivo Cp TIVO .72 4.9 ...dd 20.18 12.75 720 14.70 -5.8 Tocagen n TOCA ... ... ... 17.95 8.60 109 12.92 +26.0 TonixPh rs TNXP ... ... ...dd 9.40 2.85 53 3.39 -1.9 TopImage TISA ... ... ...dd 1.75 .96 23 1.04 -8.8 Torchlght TRCH ... ... ...dd 1.96 .95 124 1.32 -1.5 TowerSemi TSEM ... ... 15 36.69 20.60 543 29.48 -13.5 TownSprts CLUB ... ... ...dd 7.74 3.15 137 7.25 +30.6 TowneBank TOWN .56 1.9 ... 35.30 28.20 111 29.45 -4.2 TraconPh n TCON ... ... ...dd 4.70 2.00 106 2.75 -17.9 TractSupp TSCO 1.08 1.7 19 82.68 49.87 2840 62.62 -16.2 TradDsk A n TTD ... ... ... 67.30 34.79 823 58.57 +28.1 TrnWEnt TWMC ... ... 5 3.10 1.50 73 1.70 -6.8 TransAct TACT .36 2.9 29 15.80 7.84 53 12.55 -5.3 Transcat TRNS ... ... 25 16.49 11.60 3 15.45 +8.4 TransGlb TGA .20 15.0 ...dd 1.85 1.07 22 1.33 -7.6 TravelCtrs TA ... ... ...dd 6.38 2.95 127 3.60 -12.2 TravCtrs 28 TANNI 2.06 8.3 ... 25.77 18.63 1 24.94 -1.2 TravelC 29 TANNL 2.00 8.1 ... 25.84 17.09 2 24.74 -1.8 Travelct 30 TANNZ 2.00 8.1 ... 26.49 17.00 2 24.78 -.8 Travelzoo TZOO ... ... 26 11.25 5.75 12 7.22 +11.9tTrmntMtg n TRMT ... ... ... 17.94 12.75 15 12.99 -11.6 Trevena TRVN ... ... ...dd 3.98 1.34 799 1.85 +15.6 TriCoBsh TCBK .68 1.7 23 43.80 32.76 164 39.75 +5.0 TrilliumTh TRIL ... ... ... 13.30 4.15 70 7.85 +8.3 TriMas h TRS ... ... 19 28.85 19.75 93 25.95 -3.0 Trimble TRMB ... ... 56 45.70 30.45 770 38.61 -5.0 TrinityBio TRIB .88 15.3 7 6.21 4.22 30 5.75 +12.7 TripAdvis TRIP ... ... 94 50.95 29.50 3067 44.05 +27.8 TriStCap TSC ... ... 18 26.30 20.30 195 23.90 +3.9 TriumphBc TBK ... ... 23 44.05 20.50 152 42.65 +35.4 Trivago n TRVG ... ... ... 24.27 6.45 444 8.48 +24.0 Tronc TRNC ... ... 20 24.74 10.80 244 15.37 -12.6 Trova gne h TROV ... ... ...dd 1.90 .24 4808 .41 +33.1 TrueCar TRUE ... ... ...dd 21.75 10.16 1283 10.86 -3.0 TruettHrst THST ... ... ...dd 2.40 1.80 1 1.89 -8.7 Trupanion TRUP ... ... ...dd 37.13 13.88 256 35.12 +20.0 TrstNY TRST .26 3.0 18 9.70 7.25 165 8.80 -4.3 Trustmk TRMK .92 2.8 18 35.09 28.16 407 32.35 +1.5 T2 Biosys TTOO ... ... ...dd 7.26 2.50 393 6.65 +61.4 Tucows grs TCX ... ... 46 71.75 46.25 85 59.20 -15.5 TuesMrn TUES ... ... ...dd 3.93 1.60 276 3.50 +27.3 Tuniu TOUR ... ... ...dd 9.88 6.69 585 7.06 -8.0 TurtleBch HEAR ... ... ...dd 1.12 .41 182 .49 +8.2 21stCFoxA FOXA .36 1.0 18 39.13 24.81 5040 37.69 +9.2 21stCFoxB FOX .36 1.0 16 38.56 24.30 3098 37.23 +9.1 21Vianet VNET ... ... 24 9.59 4.17 337 8.05 +.9 TwinDisc lf TWIN .36 1.4 ...dd 31.95 14.81 31 24.92 -6.2 TwoRvrBc TRCB .18 1.0 24 20.75 15.71 6 18.08 -.3 2U TWOU ... ... ...dd 90.81 36.18 758 87.72 +36.0 TymeTch n TYME ... ... ...dd 9.50 2.22 1146 2.41 -62.2U -:US AutoPts PRTS ... ... 4 4.13 1.84 91 2.08 -17.5 US Concrte USCR ... ... 93 86.35 58.75 469 65.80 -21.3 US Gld rs USAU .21e ... ... 6.00 1.05 135 1.82 +11.7 UFP Tch UFPT ... ... 24 31.50 24.00 24 30.05 +8.1 UMB Fn UMBF 1.16f 1.5 21 80.04 62.27 186 75.94 +5.6 USEcology ECOL .72 1.3 41 59.70 44.50 68 56.00 +9.8 USGlobInv GROW .03 1.1 ... 7.49 1.25 152 2.84 -27.2 USA Tc pf USATP ... ... ... 28.26 21.11 23.65 -6.0 USA Tech h USAT ... ... ... 10.10 3.85 347 9.65 -1.0 USA Trk USAK ... ... ...dd 27.94 5.73 68 25.77 +42.1 UTStarcm UTSI ... ... 31 6.51 1.72 106 5.35 -5.0 Ubiquiti UBNT .17 .2 22 82.30 45.71 350 69.82 -1.7 UltaBeauty ULTA ... ... 27 314.86 187.96 1166 201.99 -9.7 UltimSoft ULTI ... ... ...cc 257.93 181.59 343 247.61 +13.5 UltraClean UCTT ... ... 10 34.59 13.83 934 20.90 -9.5 UltPetro n UPL ... ... ... 12.39 3.43 7031 4.43 -51.1 Ultragenyx RARE ... ... ...dd 88.95 41.67 368 54.40 +17.3 Ultralife ULBI ... ... 25 9.40 5.25 88 9.00 +37.4 Umpqua UMPQ .72 3.2 22 23.18 16.65 1428 22.24 +6.9 UniQure QURE ... ... ... 27.19 4.72 730 22.36 +14.1 UnicoA UNAM ... ... ...dd 11.30 7.70 8.25 -3.5 UnionBkVA UBSH .84 2.1 22 39.77 29.50 910 39.27 +8.6 UnionBkVT UNB 1.20f 2.3 28 55.00 39.55 1 52.60 -.7 UnBnOH UBCP .52f 4.2 17 14.00 10.20 9 12.40 -6.4 UtdBOH UBOH .48 2.2 12 23.50 19.45 1 21.65 -2.5 UBSI UBSI 1.36 3.7 24 44.63 31.70 636 36.95 +6.3 UtdCmtyBc UCBA .40f 1.6 ... 25.20 17.50 48 25.05 +21.9 UtdCmBks UCBI .48f 1.5 21 33.59 24.47 525 32.56 +15.7 UCmntyFn UCFC .24f 2.4 13 10.23 7.81 42 9.89 +8.3 UtdFnBcp UBNK .48 3.0 14 19.35 15.47 81 16.15 -8.4 UtdFire UFCS 1.12 2.3 82 49.74 38.95 120 47.66 +4.6 UtdInsur UIHC .24 1.2 ...dd 20.40 13.60 108 19.97 +15.8 UtdNtrlF UNFI ... ... 15 52.69 29.53 882 43.69 -11.3 USecBcCA UBFO .28 2.7 23 11.65 6.81 21 10.55 -4.1 US Engy rs USEG ... ... ...dd 1.96 .60 6 1.23 -18.0 USLime USLM .54 .7 22 101.40 70.56 5 76.33 -1.0 UtdTherap UTHR ... ... 7 152.55 107.82 374 111.88 -24.4 UtdGrdian UG 1.42e 8.1 26 21.33 13.75 2 17.50 -5.4 UnitGrp UNIT 2.40 14.1 66 27.78 13.81 1958 17.03 -4.3 UnityBcp UNTY .24 1.1 18 22.95 15.35 4 22.70 +14.9 UnivDisp OLED .24f .2 73 209.00 79.55 663 125.80 -27.1 UnvElc UEIC ... ... 36 72.50 41.95 64 53.65 +13.5 UnivFor s UFPI .62e 1.8 19 39.58 25.93 396 33.70 -10.4 UnvLogist ULH .28 1.3 16 25.65 11.65 42 21.85 -8.0 UnvStainls USAP ... ... ...dd 31.20 12.22 20 29.19 +36.3 UnivstPa UVSP .80 2.8 17 32.35 25.65 120 28.43 +1.3 UplandSoft UPLD ... ... ...dd 30.44 12.08 245 29.36 +35.5 UrbanOne UONE ... ... ...dd 3.50 1.25 2 2.05 +10.8 UrbanOnD UONEK ... ... ... 3.50 1.35 4 2.15 +22.9 UrbanOut URBN ... ... 21 38.28 16.19 1521 35.30 +.7 UrogenP n URGN ... ... ... 58.66 13.01 80 57.54 +54.6 UtahMed UTMD 1.08 1.2 ... 94.65 58.50 16 92.30 +13.4V -:VBI Vac n VBIV ... ... ... 6.60 3.04 68 3.89 -8.9 VEON VEON .28e 10.4 ... 4.47 2.61 3791 2.68 -30.2 VOXX Intl VOXX ... ... 6 9.00 4.50 51 5.65 +.9 VSE Corp s VSEC .28 .5 19 59.90 36.70 50 52.44 +8.3 Valeritas n VLRX ... ... ... 9.50 2.00 1 2.98 +4.6 ValueLine VALU .72a 3.8 17 22.58 13.26 5 18.85 -2.6 VanE GenD GNRX ... ... ...q 64.65 53.31 7 59.00 -.5 VanE VecBi BBH ... ... ...q 136.83 115.50 15 126.71 +1.7 VandaPhm VNDA ... ... ...dd 20.40 11.90 453 19.70 +29.6 VangIntHi VYMI 2.15e 3.2 ... 72.32 59.35 66 67.51 +.8 VangIntDiv VIGI 1.16e 1.8 ... 70.39 56.35 92 65.88 -.6 VangEMGv VWOB 2.82 3.6 ...q 81.69 77.55 155 78.08 -2.7 V exUSRE VNQI 2.34e 3.8 ...q 65.20 51.94 342 60.92 +.7 VanShTTr VGSH .79a 1.3 ...q 60.93 59.91 189 59.99 -.5tVanSTCpB VCSH 1.71 2.2 ...q 80.41 78.30 1270 78.32 -1.2 VanTotBd n VTC 2.43 3.0 ... 88.99 81.20 3 82.20 -3.3 VangR3K VTHR 2.09e 1.7 ...q 131.16 106.38 8 126.32 +2.8 VanR2KGr VTWG .86e .6 ...q 146.37 113.54 13 144.22 +6.4 VanR2KV VTWV 1.78e 1.6 ...q 114.12 97.33 4 109.26 -.3 VangR2K VTWO 1.44e 1.1 ...q 128.82 106.26 77 126.55 +3.5 VanR1KGr VONG 1.63e 1.1 ...q 149.80 114.57 83 146.79 +6.3 VanIntTTr VGIT 1.09 1.7 ...q 65.53 62.40 71 62.74 -1.9 VanR1KV VONV 2.37e 2.2 ...q 114.79 98.28 37 108.47 -.1 VangR1K VONE 2.13e 1.7 ...q 131.36 106.39 81 126.41 +3.2 VanMtgBSc VMBS 1.15 2.2 ...q 53.14 51.21 1741 51.46 -1.9 VanLTCpB VCLT 3.51 3.9 ...q 96.52 87.36 134 90.52 -5.5 VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 86 73.99 -5.1 VanIntCpB VCIT 2.60 3.1 ...q 88.76 84.28 1024 84.57 -3.2 VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 323 48.77 -.1 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.59 1106 54.39 VanTIntStk VXUS 1.40e 2.4 ...q 61.17 48.62 486 57.58 +1.4 VantEng n VEAC ... ... ... 9.95 9.62 9.72 VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8 VantEn un VEACU ... ... ... 10.25 9.97 10.18 -.1 VarexImag VREX ... ... ... 43.76 27.80 299 38.01 -5.4 Varonis VRNS ... ... ...dd 60.05 26.35 233 58.15 +19.8 VascoDta VDSI ... ... 57 15.00 11.05 160 13.65 -1.8 VascuBio VBLT ... ... ... 9.05 2.30 597 2.40 -66.2 Vaxart rs VXRT ... ... ... 11.88 4.74 219 6.92 +11.1 VeecoInst VECO ... ... ...dd 34.38 10.85 561 18.75 +26.3 VBradley VRA ... ... 18 12.83 6.99 1828 9.45 -22.4 Veracyte VCYT ... ... ...dd 9.80 5.23 81 6.24 -4.4 Verastem VSTM ... ... ...dd 5.71 1.29 583 3.38 +10.1 Vericel VCEL ... ... ...dd 12.80 2.35 1142 11.65 +113.8 VerintSys VRNT ... ... ...cc 44.70 37.05 493 39.65 -5.3sVerisign VRSN ... ... 33 122.52 85.62 2026 123.01 +7.5 Verisk VRSK ... ... 36 106.07 75.60 508 104.09 +8.4 Veritex VBTX ... ... 30 29.39 23.84 101 28.92 +4.8 Veritone n VERI ... ... ... 74.92 7.76 141 14.66 -36.8 Vermillion VRML ... ... ...dd 2.46 1.03 89 1.38 -28.5 VeronaPh n VRNA ... ... ... 17.50 10.44 32 15.85 +33.5 Versartis VSAR ... ... ...dd 22.30 1.55 197 1.75 -20.5 VertexEn VTNR ... ... ...dd 1.22 .65 71 1.02 +7.4 VertxPh VRTX ... ... ...cc 178.25 88.90 1036 174.38 +16.4 Veru Inc VERU ... ... ...dd 3.00 .90 167 1.87 +64.0 ViaSat VSAT ... ... ...dd 80.26 57.75 342 73.43 -1.9 ViacomA VIA .80 2.1 8 49.00 28.20 20 38.90 +11.5 ViacomB VIAB .80 2.5 7 46.72 22.13 2776 32.64 +5.9 Viavi VIAV ... ... 21 11.89 8.34 1829 10.15 +16.1 Vical rs VICL ... ... ...dd 3.70 1.32 406 1.60 -12.6 Vicor VICR ... ... ... 27.80 15.20 191 25.00 +19.6 VicDvAcc n VSDA ... ... ... 29.50 25.22 28.72 +.9 VicMultiF n VSMV ... ... ... 29.20 24.76 14 27.88 +1.1 Vict500VW CFA .44e .9 ...q 52.01 41.74 16 50.08 +2.7 VictDisEnV CSF .38e .8 ...q 49.05 39.11 4 45.60 +1.0 Vict500EV CFO .47e .9 ...q 52.03 41.90 44 50.03 +2.5 VicEM Hi n CEY ... ... ... 28.35 24.47 1 27.13 +3.9 VictDevVol CIZ .01j ... ...q 39.92 29.70 19 35.29 +.5 VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 57 46.05 -.8 VictSCVol CSA .16e ... ...q 49.00 40.09 1 46.66 +1.3 VictIntlVol CIL .15e ... ...q 46.94 34.49 0 40.99 +.8 VicEmMkt CEZ ... ... ... 31.99 26.39 0 30.24 +2.0 VictLCHiDv CDL .44e ... ...q 47.44 40.92 3 44.83 -1.1 VictIntHiD CID .33e ... ...q 38.00 32.44 2 36.06 -.4 VictCap n VCTR ... ... ... 13.50 11.03 213 12.33 +6.3 Videocon n VDTH ... ... ... 11.74 6.40 44 7.97 -16.2 ViewRay n VRAY ... ... ... 10.64 4.40 878 7.51 -18.9 VikingTh n VKTX ... ... ...dd 7.36 .88 527 5.60 +37.9 VikngTh wt VKTXW ... ... ... 3.84 .21 3.17 +25.3 VillagB&T VBFC ... ... 63 34.00 26.90 0 32.95 +7.5 VillSupMkt VLGEA 1.00 4.0 14 28.01 21.95 25 24.94 +8.8 ViperEnPt VNOM 1.84f 8.4 25 26.19 14.76 386 21.93 -6.0 Virco VIRC .06 1.4 ... 6.05 3.55 2 4.30 -14.9 VirtuFin n VIRT .96 2.9 ...cc 34.00 13.10 472 33.45 +82.8 VirtusInv VRTS 1.80 1.4 18 135.90 97.60 55 130.85 +13.7 VirtusIn pf VRTSP 1.81 1.6 ... 113.53 91.56 1 112.17 +11.1 Virtusa VRTU ... ... 64 52.88 25.72 457 51.06 +15.8 VistaGn n VTGN ... ... ... 2.65 .69 504 1.27 +14.0 Visteon s VC ... ... 24 140.64 91.20 271 122.00 -2.5 VitalThera VTL ... ... ...dd 6.70 2.25 159 5.43 -8.8 ViveveMd n VIVE ... ... ...dd 11.16 3.30 139 4.21 -15.3 Vivopwr n VVPR ... ... ... 4.75 2.08 1 2.52 -13.3 Vivus VVUS ... ... 2 1.38 .38 1129 .50 -.6 Vodafone VOD 1.77e 6.2 ... 32.75 25.17 2403 28.74 -9.9 VoyagerT n VYGR ... ... ...dd 31.91 8.10 699 23.16 +39.5 vTvThera n VTVT ... ... ...dd 8.40 3.57 264 5.82 -3.2 Vuzix VUZI ... ... ...dd 11.40 4.10 751 8.00 +28.0W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.06 0 9.60 +.8 WD 40 WDFC 2.16f 1.6 35 133.70 100.60 46 132.30 +12.1 WMIH WMIH ... ... ...dd 1.60 .60 594 1.37 +61.4 WSFS s WSFS .36 .7 21 53.00 42.45 131 50.40 +5.3 WSI Inds WSCI .16 2.9 ...dd 6.55 2.81 0 5.46 -9.0 WVS Fn WVFC .32f 2.0 25 18.05 14.44 2 16.15 +4.3 WalgBoots WBA 1.60 2.3 14 87.79 63.82 5785 68.55 -5.6 WashFed WAFD .68f 1.9 18 37.70 29.80 417 35.80 +4.5 WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2 WshTrst WASH 1.56 2.8 21 59.10 47.00 21 55.40 +4.0 WaterstnF WSBF .48a 2.8 17 20.40 16.60 31 17.35 +1.8 WaveLfSc n WVE ... ... ... 55.95 15.15 103 42.30 +20.5 WaysideT WSTG .68 4.6 7 21.75 12.60 4 14.85 -11.1 Web.com WEB ... ... 8 25.95 17.20 335 19.70 -9.6 WeiboCorp WB ... ... ... 142.12 47.52 946 131.49 +27.1 WelleslyBc WEBK .20 .7 23 29.95 23.70 0 28.70 -3.4 Wendys Co WEN .34f 2.0 18 17.66 13.03 2273 16.99 +3.5 WernerEnt WERN .28 .7 30 43.95 24.20 634 38.40 -.6 Wesbanc WSBC 1.16f 2.7 19 44.60 34.81 90 43.68 +7.5 WestBcp WTBA .72 2.8 17 28.00 20.60 19 26.10 +3.8 WAmBcp WABC 1.60 2.7 26 64.26 49.38 163 60.33 +1.3 WestellT rs WSTL ... ... ...cc 4.60 2.32 43 3.49 -6.9 WDigital WDC 2.00 1.9 11 106.30 71.38 3976 103.20 +29.8 WstNwEnB WNEB .16 1.5 26 11.25 9.30 27 10.80 -.9 Westmrld WLB .80 173.9 ...dd 16.00 .40 222 .46 -62.0 WstptFuel g WPRT ... ... ...dd 4.33 .82 370 2.67 -29.0tWestwtrRs WWR ... ... ... 2.18 .72 74 .73 -32.1 WeycoGp WEYS .88 2.7 21 33.78 24.50 10 32.49 +9.3 Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6 Wheelr pfB WHLRP 2.25 15.9 ... 24.76 12.74 1 14.14 -35.4 Wheelr pfD WHLRD 2.19 13.9 ... 26.44 14.91 9 15.81 -21.3 Wheeler rs WHLR 1.36 34.0 ...dd 14.40 3.67 159 4.00 -59.9 WhiteHFin WHF 1.42 11.0 8 15.05 10.92 36 12.87 -4.1 WhitHFin 20 WHFBL 1.63 6.3 ... 26.12 25.22 1 25.70 +.4 Wilhelmina WHLM ... ... 24 8.73 5.58 5 6.10 -5.7 WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3 WillScot WSC ... ... ... 15.60 9.45 571 13.65 +7.5 WillmValV WVVI ... ... 21 8.86 7.50 0 7.92 -4.1 WillVV pfA WVVIP .22e 4.9 ... 9.00 4.17 4 4.49 -13.8 Willdan WLDN ... ... 20 36.87 19.25 141 26.15 +9.2sWillisLFn WLFC ... ... 11 29.36 21.10 25 28.85 +15.5 WillisTwW WLTW 2.40f 1.5 24 165.00 125.66 317 161.53 +7.2 Windstm rs WIN .60 37.7 ...dd 6.52 1.28 3857 1.59 -14.1 Wingstop n WING .28a .6 68 49.69 25.43 363 48.85 +25.3 Winmark WINA .44a .3 23 144.10 110.25 2 131.50 +1.6 WinsFin WINS ... ... ... 390.88 19.80 0 139.57 -22.5 Wintrust WTFC .76f .8 22 91.51 64.14 434 89.82 +9.0 Wintrust wt WTFCW ... ... ... 63.47 41.13 59.60 -2.1 Wintrst pfD WTFCM 1.64 5.9 ... 29.31 26.69 11 27.60 -1.3 WisdTrMdE GULF 1.10e 5.9 ...q 19.00 16.43 0 18.74 +6.4 WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 5 35.44 -.8 WT USQDv DGRW .59e 1.4 ...q 44.54 35.05 137 41.94 +1.2 WTChixSte CXSE 1.54e 1.7 ...q 96.79 56.48 9 91.80 +6.5 WTEMCpBd EMCB 3.18 4.4 ...q 73.96 70.33 1 71.48 -2.2 WisdomTr WETF .12m 1.3 27 13.41 7.87 1132 9.52 -24.1 WTEMQDv DGRE .67e 2.4 ...q 28.95 22.69 10 27.71 +1.7 WT UKHEq DXPS 1.09e 3.4 ...q 25.28 22.71 23.27 -6.1 WT NegAB AGND .78 1.8 ...q 45.12 42.75 3 43.95 +1.4 WT IntHdg AGZD .84 1.7 ...q 48.65 47.78 6 48.20 -.4 WT NegHY HYND .90e 4.2 ...q 21.96 20.26 14 21.31 +4.0 WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 19 24.04 -.5 WTGermH DXGE 1.39e 2.3 ...q 33.99 29.35 15 31.08 -3.5 WT JpSCEq DXJS 1.10e .5 ...q 47.87 35.57 27 44.23 -4.1 WTEMCnG EMCG .59e 2.2 ...q 28.89 21.68 7 27.22 +1.1 Wix.com WIX ... ... ... 86.15 50.90 483 83.20 +44.6 Woodward WWD .57f .8 27 89.30 65.22 179 73.81 -3.6 Workday WDAY ... ... ...dd 140.00 80.61 1014 138.79 +36.4 Workhrs rs WKHS ... ... ...dd 4.89 1.85 258 2.89 +12.9 WldAccept WRLD ... ... 15 121.17 47.45 84 110.29 +36.6 WrightMed WMGI ... ... ...dd 31.53 19.04 1209 20.90 -5.9 WrightM rt WMGIZ ... ... ... 1.77 1.30 1.33 -11.9 Wynn WYNN 2.00 1.1 51 203.63 101.50 2009 185.22 +9.9X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 1.25 108 1.44 -11.1 XOMA rs XOMA ... ... ...dd 37.25 5.27 239 23.46 -34.1 XTL Bio rs XTLB ... ... ... 4.14 1.62 1.67 -27.0 XBiotech n XBIT ... ... ... 20.18 2.77 44 4.67 +18.5 XcelBrnds XELB ... ... 15 5.00 1.80 6 3.40 +3.0 XcelEngy XEL 1.44 3.3 19 52.22 41.51 2767 43.54 -9.5 Xcerra XCRA ... ... ... 11.54 8.53 1035 11.23 +14.7 Xencor XNCR ... ... ...dd 34.63 18.55 376 30.66 +39.9 XeneticB n XBIO ... ... ... 5.90 1.75 74 2.70 +40.7 XenithB rs XBKS ... ... 33 36.44 22.61 33.83 XenonPhm XENE ... ... ... 9.95 2.10 102 4.63 +63.7 Xilinx XLNX 1.40 1.8 40 78.02 54.99 2186 76.01 +12.7 Xperi XPER .80 3.4 ...dd 38.60 16.70 472 23.85 -2.3 XploreTch XPLR ... ... 93 4.20 1.54 91 3.70 +30.3 XpressSp rs XSPA ... ... 1 2.30 .79 178 .86 -37.2 Xunlei Ltd XNET ... ... ... 27.00 3.11 1688 13.61 -11.6 YRC Wwde YRCW ... ... ...dd 17.61 7.36 531 9.72 -32.4 YY Inc YY ... ... 8 142.97 42.90 2197 115.88 +2.5 Yandex YNDX ... ... ...cc 44.49 21.40 1929 42.99 +31.3 YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6 Yatra n YTRA ... ... ... 12.85 6.44 349 7.23 -3.3 Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 17489 2.97 +67.8 YintechIn n YIN ... ... ... 22.97 8.51 30 9.53 -.3 YogaWks n YOGA ... ... ... 5.85 2.22 9 2.75 -2.8 YorkWater YORW .67 2.2 30 39.86 27.45 85 30.25 -10.8 Youngevt n YGYI ... ... ... 7.00 3.79 8 4.06 -1.7 YulongE rs YECO ... ... ... 9.00 1.25 40 3.34 +23.7 ZK Intl n ZKIN ... ... ... 16.00 6.70 27 7.16 -26.9 Zafgen ZFGN ... ... ...dd 10.00 3.21 105 7.74 +67.5 Zagg ZAGG ... ... 24 23.70 6.30 442 12.65 -31.4 ZaiLab n ZLAB ... ... ... 35.74 19.80 71 20.70 -2.5 Zais Grp ZAIS 1.60 39.5 ...dd 4.19 1.72 17 4.05 +4.4 ZealndPh n ZEAL ... ... ... 20.37 12.45 32 15.98 +17.5 ZebraT ZBRA ... ... ...cc 148.71 84.32 461 146.79 +41.4sZillowA s ZG ... ... ...cc 57.77 32.63 335 58.49 +43.6sZillowC n Z ... ... ... 57.92 32.56 1285 58.64 +43.3 ZionO&G ZN ... ... ...dd 6.90 1.09 339 4.56 +111.1 ZionsBcp ZION .80f 1.5 21 57.29 38.43 1826 54.78 +7.8 ZionsB wt20 ZIONW ... ... ... 21.00 8.84 20.93 +11.3 ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3 Ziopharm ZIOP ... ... ...dd 7.88 3.33 969 4.36 +5.3 Zix Corp ZIXI ... ... 29 6.67 3.82 176 4.29 -2.1 Zogenix rs ZGNX ... ... ...dd 45.85 9.80 212 44.50 +11.1 ZosanoP rs ZSAN ... ... ... 46.40 4.05 1378 15.80 +51.9 Zumiez ZUMZ ... ... 20 24.45 11.43 358 19.60 -5.9 Zynerba n ZYNE ... ... ...dd 25.95 5.42 398 10.06 -19.6 Zynga ZNGA ... ... 94 4.34 2.71 10405 3.77 -5.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAARP MM ... AAdvGovP ... AAdvMMPlat ... ABN AmroGvtS ... ABN Amro GvtI ... ABN AmroPrY ... ABN AmroPrYS ... ABN Amro TrsI ... ABN AmroInvN ... AIM MMCshRes .82 .05 .82 AIMMMInv .97 .20 .97 AZMunCTIns ... ActAsInsGv 1.30 .49 1.30 ActAsInst 1.17 .27 1.02 ActiveAstGv ... ActiveAstMny ... AdvGovLiquid ... AdvPrimLiq p ... AlBernExRK p 1.19 .01 1.19 AllBrnExRsv I 1.12 .01 1.12 AlliBernExRsvA 1.08 .01 1.08 AlliBernExRsAd 1.08 .01 1.08 AlliBernExRsvB 1.04 .01 1.04 AlliBernExRsC 1.08 .01 1.07 ABGovMMSel 1.35 .49 1.35 ABMMktMile ... Ambassador ... AB MMktSel ... AmC CapPr 1.02 .15 1.02 AmC Prime 1.16 .34 1.16 AmCentUSGv 1.04 .16 1.04 AmCPrime t .91 .34 .91 AmPrfInstTrs ... American A ... BBH MM Inst 1.22 .30 1.22 BBH MMkt .97 .09 .97 BLFMuniDlr 1.09 .25 .74 BMOGov I p 1.24 .38 1.24 BMO Gov Y .99 .13 .99 BMOPrimeI p 1.47 .61 1.47 BMO Prime Y 1.22 .36 1.22 BNYMellon M 1.15 .29 1.16 BR TFdCsMg .83 .01 .84 BRSummCR A ... BRSumCR B p ... BT InvMMkt ... BofAGvPRTr ... BdfdMM ... BishopGvMMI ... BishopStTrea ... BL FedTrDlr 1.05 .18 1.06 BLFTrCsMg .86 .01 .86 BLFT Adm 1.23 .35 1.24 BCF Insti I .69 .69 ... BLFFedFDlr 1.09 .24 1.09 BLFedFdPCS p 1.01 .02 .83 BLFFedFnd 1.34 .49 1.34 BRInst 1.48 .88 1.49 BLCAMunPrem .02 .02 ... BLFCASel p 1.89 .01 .12 BLFedFdPS .01 .01 ... BLFedFdSel p 1.08 .01 .51 BLMunFdPS .02 .02 ... BLMunFdSel .54 .01 .19 BLFTempFdSel .58 .05 .58 BLFTempFdPS ... BLF FedTr 1.30 .43 1.31 BLF TrsTr 1.36 .42 1.36 BLFTrsTrDlr 1.11 .17 1.11 BLFT FundDlr 1.08 .20 1.09 BLFMunCsh 1.07 .22 .71 BRInvB p 8888.89 .01 .28 BRInvest 1.14 .54 1.14 BROHMuniInvA p ... BLNYMfPCS p .92 .01 .46 BRSvc 1.19 .61 1.19 BLFTempFdPCS 1.08 .37 1.08 BRUSTr ... BRUSTI ... BRUSTS ... BRLiqTrsTAd 1.26 .32 1.26 BLFM MuniCsh 1.32 .47 .96 BLF TempFd 1.58 .87 1.58 BLFTmpDlr 1.33 .62 1.33 BLFTmCsDlr 1.34 .38 1.34 BLFedTrAd 1.20 .56 1.21 BLCAMunPC p .88 .01 .44 BlkrkLqTmpAd 1.48 .77 1.48 BLFNYCshM ... BRNJMunInstl ... BlkNJMuniA ... BROHMunSvc ... BRLiqTmpCR 1.18 .47 1.18 BLMuAdm 1.24 .40 .89 BLF TmpCsh 1.59 .63 1.59 BLFT TrFund 1.33 .45 1.34 BLFedAdm 1.24 .39 1.24 BLFCADlr .05 .05 ... BLMuCshMg .84 .01 .49 BLFTmCshMg 1.08 .37 1.08 BofACRLiq ... BofACRsDly ... BofACRsTr ... BofACRsCap ... BACshRsInv2 ... BofACResInv ... BofACResAdv ... BofACsRsInst ... BofADlyCshRes ... BofAGovPlsCp ... BofAGResAdv ... BofAGRsDly p ... BofAGovRInst ... BofAGvRsLq p ... BofAGvRsTr ... BofAGvtPlsAdv ... BofAGRCap ... BofAGvRsInst ... BofAMMRsInst ... BofAMMRsTr ... BofAMMRInst ... BofAMMRsAdv ... BofAMMRsCap ... BofAMRsTr ... BofAMRsDly p ... BofAMuRsInst ... BofAMunRsLiq ... BofAResGvInv ... BofAMRsInv ... BofARsLiq ... BofATrRsAdv ... BofATrRsDly ... BofATrRsInv2 ... BofATrRsCap ... BofATrRsInv ... BofATrRsInst ... BofATrResLq ... BofATrsRsTr ... BofAGvPlsInst ... BurnhamMM ... BurnhamUSTrs ... CNIGovtA p .60 .05 .60 CNIPrimeSvc ... CapOneCshA ... CapOneUSTr ... CapResFd p .78 .03 .78 CashAcct Prem ... CashMgtInst 1.22 .33 1.23 CashMgtA ... CashMgtB t ... CashMgtInv ... CashResInst 1.28 .39 1.29 CavanalCshAd .94 .03 .94 CavanalTrAdm .77 .01 .77 CentnGv ... Centen ... CitiznSelPrB .98 .61 ... CitizensSelPrC p ... CitiznSelTreA 1.36 .40 1.36 CitiznSelTreB 1.16 .20 1.16 CitizenSelPrA 1.14 .76 ... CityNaRoGv p .41 .05 .41 CityNRoPrN p ... CityNRoPrS p ... CityNRochGv 1.02 .07 1.02ClassicUSTr ... ColPrResAdv ... ColPrResInst 1.06 1.06 1.06 ColRsSv ... ColumbGvtA ... ColumbGvtB ... ColumbiaA 1.23 .01 .94 ColumbiaB t .06 ... Columbia I .34 .28 ... Columbia Z 1.23 .01 .94 ColmPrRsCp ... CG CapGov ... DIFTrInst ... DWSMSerMgd 1.39 .50 1.40 DWSMSerInst 1.39 .50 1.40 DWS MMkt 1.17 .38 1.17 DIF MM Retl ... DIF MuniRtl ... DIFMuInvSv ... DIF TreasInv ... DIF USGvtRtl ... DIF MMktInv ... DIF MMInvSv ... DIF TrsInvSrv ... DavisGvtA .01 .01 .01 DelaCashA ... DAD Gvt ... DryBasic 1.27 .50 1.27 DryInsPfGHm 1.33 .46 1.33 DryInsPfGvP 1.08 .21 1.08 DryInstResGv ... DryRsTrsPm ... DryTrsAgcyC 1.05 .14 1.06 DryInPfGClas .44 .01 ... DryResInst 1.38 .51 1.38 DryInstAdv ... DryInstAdvPls ... DryResInv ... Dry100 US ... DryfLA .81 .13 .82 DryInTrAgcHm 1.29 .39 1.30 DryInstAdv ... DryResR ... DryTrAgcyCC .42 .01 ... DryTrPmCsh I 1.32 .39 1.32 DryfGenTrPrA .48 .01 .49 EV USGovA ... EdwJones IS .79 .01 .80 EdwJonesRS .78 .64 .78 ElfunMM ... ExcelsiorGvt ... ExcelsrMnyIn ... ExcelsiorTry ... FFI Govt .65 .12 .65 FFI Inst .77 .29 .74 FFIPremInst .87 .42 .87 FFI Treas .77 .33 .77 FIMMDom I 1.53 .83 1.53 FIMMDomII 1.38 .68 1.38 FIMMDomIII 1.28 .58 1.28 FIMMGov I 1.31 .46 1.32 FIMMGovII 1.16 .31 1.17 FIMMGovIII 1.06 .21 1.07 FIMMMMkt I 1.61 .92 1.61 FIMMMMktII 1.46 .77 1.46 FIMMMMktIII 1.36 .67 1.36 FIMMTrOnlyII p 1.21 .26 1.22 FIMMTrOnly3 1.11 .16 1.12 FIMMTrOnly I 1.36 .41 1.37 FIMMTry I 1.32 .43 1.33 FIMMTryII 1.17 .28 1.18 FIMMTryIII 1.07 .18 1.08 FITPrMMII 1.49 1.42 1.49 FedAutCshCII ... FedAutCashK ... FedCAMuniII .87 .04 .51 FedCAMunCS p .52 .01 .16 FedCAMunCap 1.17 .34 .81 FedCshPr ... FCTMuCS p .23 .01 ... FedGovCash ... FedGovOblCp 1.18 .34 1.19 FedGovOb IS 1.30 .46 1.31 FedGovOblSv 1.07 .21 1.08 FedMMEagle 1.38 .53 1.39 FedNJMuCS p .31 .01 ... FedNYMun WS 1.34 .43 .89 FedPAMu WS 1.24 .27 .74 FedPrCshObCp 1.43 .75 1.44 FedPrVlObSv 1.34 .62 1.34 FedPrVlOblCp 1.49 .77 1.49 FedPrVluObl 1.59 .87 1.59 FedPrCshOblIS 1.53 .85 1.54 FdPrCshObSv 1.28 .60 1.29 FedPriOb IS 1.59 .71 1.59 FedPrObSvc 1.39 .49 1.39 FedTrstUSTr 1.31 .42 1.32 FedTreasCsh ... FedTrsOb IS 1.32 .42 1.33 FedTreasObSv 1.07 .17 1.08 FedTrsOblCp 1.22 .32 1.23 FedUSTCshSv 1.09 .13 1.10 FedUSTrsIns 1.34 .27 1.35 FedVaMuCsCS p .65 .01 .16 FederMuni p .08 .01 ... FedMstr 1.54 .73 1.54 FedMIMuCsh WS 1.08 .24 ... FidTrAdvC t .06 .01 .06 FidTrAdvB t ... FidGovPortS 1.26 .41 1.27 FidCashRes 1.13 .27 1.13 FidGvRes ... FidPrimeDlyI ... FidRetGov .66 .24 ...FidRetMM .66 .25 ... FidSpGov 1.07 .21 1.08 FidSpMM 1.36 .69 1.36 FidSpUSTr 1.14 .19 1.14 FidMMPortS 1.56 .87 1.56 FidPrime CR ... FidSelMM ... FidTrPortsS 1.27 .38 1.28 FidTrsyCR .56 .01 .56 FidTryDly M .81 .01 .81 FThrdUSTrPf ... FInvTrUSGvI 1.24 1.17 1.24 FInvTrUSTrs ... FinSqFed 1.38 .40 1.39 FinSq Gov 1.37 .46 1.38 FinSq POF 1.70 .68 1.71 FinSqTrsy 1.39 .41 1.40 FinSq TOF 1.38 .41 1.39 FinSq MMF 1.69 .69 1.70 FITPrMonMktI ... FstAmGvObD .85 .03 .85 FstAmGvObY 1.00 .18 1.00 FstAmTrObD .90 .01 .90 FstAmGvObA p .70 .01 .70 FstAmPrObA ... FstAmPrObY 1.23 .45 1.23 FstAmPrObD ... FstAmTrObA p .75 .02 .75 FstAmTrObY 1.05 .15 1.05 FirstCshRsvI ... FirstCshRsvC ... FtInvCs ... First Muni I ... First USGv ... FrnkIFT 1.06 .19 1.06 FrkMnyC .20 .01 .20 FrkMny .76 .02 .79 FstAmGvObZ 1.28 .45 1.28 FsAmGvObII 1.16 .33 1.16 FstAmTrObII 1.20 .30 1.20 FsAmISTrII 1.22 .26 1.22 FstAmPrObZ 1.55 .70 1.55 FstAmPrObl 1.29 .50 1.29 FsAmPrObII 1.39 .60 1.39 FstAmTrObZ 1.33 .42 1.33 FstAmTreResA .56 .08 .56 GEInvMMInst ... GEInvMM ... GEMnyMktA ... GabelliUST 1.39 .49 1.40 GartmrMMPr .90 .04 .93 GnAMTFrMu B .30 .01 ... GnCAMuB .79 .01 .19 GnTrsAgcy A .83 .01 .83 GnTrsAgcy R 1.03 .11 1.03 GnGvSec .68 .01 .69 GeneralB p .70 .01 .71 GnGovB p .46 .01 .46 GnMMkt .93 .20 .94 GSILFdI ... GSILGvI ... GSILMMI ... GSILTrsOblgI ... GSILPOI ... GSILTrsInstI ... GlenGovtCash ... GovTxMgSvc 1.05 .21 1.05 GovObTR .80 .01 .81 GovTxMgIS 1.30 .46 1.30 GovResFd P .47 .01 .47 GtHall Prime ... HSBCInvPrm A ... HSBCPrime D ... HSBCPrime I ... HSBCPrime Y ... HSBCUSGov A .85 .01 .86 HSBCUSGov D 1.00 .14 1.01 HnHrzGInstSwp ... HnHrzGovTr ... HanHzPrMMIns ... HancHrzTGovA ... Harbor 1.27 .54 1.27 HarrisGvMMS ... HarrisMMktS ... Harris TE S ... HartfordR4 p ... HeritAdm 1.41 .62 1.42 HeritInst 1.54 .74 1.55 HtgCshA ... HewittMM p .26 .26 .26 HmestdDly .01 .01 .01 HuntgtnUST I ... ING MM A 1.92 .02 1.09 ING MM I 1.90 .02 1.08 IFT CashRes ... InvescoA5 .82 .05 .82 InvescoB5 p .43 .01 .43 InvescoC5 p .43 .01 .43 InvCshTrTrs 1.35 .47 1.35 IvyMonyyC t .11 .01 .11 IvyMnyA 1.11 .01 1.11 IvyMM B .02 .01 .02 JHanUS ... JPMGvMMAg 1.24 .39 1.24 JPMLqAsB ... JPMLqAsR 1.04 .33 1.04 JPMGvPrem 1.05 .20 1.05 JPMGvCap 1.32 .47 1.32 JPMTrPlInv 1.00 .12 1.01 JPMTrPlRs .81 .01 .82 JPMorg100 Agcy 1.29 .37 1.29 JPM100 SecP 1.10 .18 1.10 JPM100 TrInst 1.34 .42 1.34JPMorgan100 .96 .04 .96 JPMLqAstP 1.29 .58 1.29 JPMCAMuEtr .01 .01 ... JPMorganFed .90 .06 .91 JPMorFedAgcy 1.23 .39 1.24 JPMorgFedPr 1.04 .20 1.05 JPMLqAstAg 1.48 .77 1.48 JPMLqAstC p .77 .06 .77 JPMLqAstMrg 1.15 .44 1.15 JPMLqAstInst 1.53 .82 1.53 JPMMuEtrde p .01 .01 ... JPMMunInst 1.54 .45 .97 JPMMuMorg 1.16 .07 .59 JPMNYMuEtr .01 .01 ... JPMNYMuR p 1.02 .01 .45 JPMOhMuMrg ... JPMPrCshMgt .01 .01 ... JPMorgPrm 1.21 .56 1.21 JPMorgPrAgcy 1.47 .82 1.47 JPMorgPrmPr 1.28 .63 1.28 JPMTreasC t .54 .01 .55 JPMTrsPlusP 1.06 .17 1.07 JPMTrsPlsMrg .92 .03 .93 JPMTrsPlsInst 1.30 .41 1.31 JPMTrsPlsAg 1.25 .36 1.26 JPMTrsSecR p .85 .01 .85 JPMUSGvInst 1.29 .44 1.29 JPMUSGvtR p .80 .01 .80 JPMUSGvtMrg .91 .06 .91 JPMLqAsInv 1.23 .52 1.23 JPMFedInst 1.28 .44 1.29 JPMPrInst 1.52 .87 1.52 JPMPrRsv 1.03 .38 1.03 JanusGovt .92 .02 .91 Janus MM 1.02 .02 1.02 JHan MMB ... JHanMMA ... LMPtrExRsC ... LMPtrExRxB ... LiqCshTr ... LordAbGvScC .02 .02 ... LordAbUSGB ... LordAbbUS A .02 .02 ... MFS CashA ... MFSCashC p ... MFSMonMkA ... MS PrimAdv 2.46 .11 1.34 MS PrimInv .15 .15 ... MS TFInst 1.54 .41 .95 MTBInsPrMM ... MTB MM S p ... MoneyMktA2 ... MTB MM I ... MTB TrsMMI ... MainStay A 1.03 .20 1.03 MainStay B .80 .05 .80 ManagersMM 1.34 1.20 1.34 MarshalPrA ... MasMuPrMML ... MasMuPrMMS ... Meeder Instl ... MeederRetl 1.16 .47 1.16 ML CMAGv ... ML CMAMn .94 .33 .95 ML CMATr .90 .23 .87 ReadyAstUSA ... MilestnTOInst 1.22 .33 1.22 MilestnTOInv 1.06 .33 .99 MHLIRSel 1.59 1.47 1.60 MMktGS2 1.28 .46 1.29 MMktGS4 1.03 .21 1.03 MMktProFdInv .51 .02 .52 MMktProFdSvc .24 .02 .17 MStanLqPrIn 1.59 .89 1.59 MorStLqTrIn 1.36 .43 1.36 MrStLqGvInv 1.24 .38 1.24 MS InstlLiq 1.57 .91 1.57 MrStLqGvIns 1.34 .48 1.34 MS LiqAst .12 .01 ... MS USGvt 1.11 .09 1.12 NatixisCMTA ... NatixisCMTB ... NatnwdMMInst 1.00 .08 1.03 NeubCashInstl ... Nicholas ... NorthInstGovSel 1.28 .41 1.29 Northern 3.89 .65 1.37 NorthernGvSl 1.14 .26 1.14 NorthInstDivAst .88 .36 .87 NorthInstGovt 1.25 .36 1.25 NorthInstPrObSv .80 .80 ... NthnInstPrObSh 1.56 .78 1.56 NorthInstTreas 1.35 .45 1.35 NorthernUSGv 1.12 .26 1.13 OneGrpMuni A ... OppCshResN t .88 .01 .87 OppenhCshB p .88 .01 .87 OppenhCshC p .88 .01 .87 OppCshRes .87 .01 .86 OppMMFd A .91 .01 .90 PIMCO MM ... PNC AdvMM I ... PNC Gov A 1.19 .44 1.19 PNC Gov I 1.29 .44 1.29 PNC MM A ... PNC MM I ... PNC TrA p 1.19 .39 1.19 PNC Tr I 1.29 .39 1.29 PW PACE P .89 .03 .89 PfCapUSG SS ... PaxWldInv p ... PaxWrldMMInst ... PaxWMMAPrax ... PaydenCshRs 1.23 .36 1.23 PhoeInsMM ... PhoxInsgGvA ... PhoxInsgMMA ... PhoenixMM A .01 .01 .01 PhoxInsgMME ... PhoeInsgGvI ... PIMCO MM P ... PiInsMM 1 ... PiInsMM 3 ... PiInsMM 2 ... PionrCs .79 .01 .79 PremGvtMP 1.32 .13 1.32 PremierPort 1.59 .80 1.59 PrimeObTR 1.09 .21 1.10 PrinCapPresJ ... PrincipalInstl .14 .14 ... PrincipalMMB ... PrincMMktA ... PrincMMktJ t ... PrincpMMktI ... PruMMartD .85 .01 .86 PruMMrtZ 1.03 .01 1.04 PruGovMM D ... PruInstMM I ... PruInstMM A 1.54 1.37 1.54 Putnm MMA 1.16 .33 1.17 PutnmMMC t .01 .01 .01 RBCGvRBCI1 1.30 .49 1.30 RBCPrRBCI1 ... RS MMktVIP ... ReadyAssetPr ... ReadyAstUST ... RegMorKeegA ... RegMorKeeg I ... RegionsTreTr ... ResrvCA II ... ResrvFL ... ResPri15 ... ResPri25 ... ResPriTT ... ResrveUSTrs ... ResUSTrsTT ... ResrveFdGvtR ... ReserveFdR ... Ret1 ... RetII p ... RidgeWCshMgt ... RidgeWPrQualA ... RidgeWPrQualI ... RidgeWUSGvt ... RidgeW USGovA ... RidgeWUSGvI ... RidgeWUSTrsI ... RydexUSGvC ... RydexUSGv ... SEIDITGovC ... SEIDITGvIIC ... SEIDITGvSwp ... SEI DIT MMA ... SEIDITMMSw ... SEIDITPrC ... SEIDITPSwp ... SEIDITTrIIC ... SEIDITTrsB ... SEIDITTrSwp ... SEI DITGovA 1.21 .40 1.23 Money Market Funds 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Thursday, March 15, 2018

PAGE 59

SEI DIT MMC ... SEI DlIncGvB ... SEI DailyTr C ... SEI DITGvIIA 1.29 .41 1.30 SEI LqPr ... SEI DITPrmA ... SEI DITPrmB ... SEI DITTrsA 1.22 .40 1.23 SEI DITTrIIA 1.28 .38 1.28 SEI DITTrIIB ... SEIDITPrmH ... SSgAMMA f ... SSgAPrm ... SSgAUSGvtA ... SSgAUSTry ... STI CshRes 1.48 .99 1.13 SansomSt ... SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.01 .44 1.02 SchwbACR .94 .37 .95 SchwbCshRes 1.03 .39 1.04 SchwbInv 1.38 .47 1.38 SchwbRetAdv 1.38 .53 1.38 SchbValAdv 1.40 .57 1.41 SchwValAdUlt 1.55 .77 1.56 SchbVlAdvSl 1.14 .67 1.14 SchbValAPrm 1.14 .74 1.14 SchwbGv .84 .01 .84 SchbMM 1.53 .33 1.03 Schb UST .85 .04 .86 ScudCshAARP ... SecurityCsh ... SentinelGov A .82 .69 .83 ShTrInUS ... SignalMM I ... SmBarPRDlyLiq ... StFrmMMLgA 1.11 .04 1.11 StStInstLRS 1.61 .77 1.61 SunAmMMA .01 .01 .01 TAIDXTAmA p .01 .01 .01 TAIDEXTAmB t .01 .01 .01 TCW GalileoI ... TDAMMMInv .96 .18 .95 TDAMMMkPr .95 .18 .95 TDAMUSGv .80 .01 .81 TIAA-Cref Life ... TIAA-CREF Inst .01 .01 .01 TIAA-CREF MM ... TIAACREF Ret .01 .01 .01 TIAA-CREF Ret .01 .01 .01 TRowSumCR 1.26 .46 1.27 TRowPRF 1.09 .18 1.10 TRowUST 1.09 .17 1.09 TargetUSGvt ... Thriv MM Inst 1.17 .14 1.17 Thriv MMk A 1.02 .05 1.04 Touchstone Inst ... TouchstoneMM ... TouchstnMMS ... TouchstoneSTGvt ... TreasObTR .82 .01 .83 TCU MMP ... UBS RMA ... UBS RMA US ... UBS Retire ... UPW Cash ... US Tr Am ... US Treas Tr ... USAA Mutl 1.14 .22 1.14 USAA Treas 1.13 .10 1.13 VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 1.45 .50 1.45 VangFdl 1.38 .51 1.39 VangPr 1.58 .79 1.59 VangPrInst 1.64 .85 1.65 VicFedMMI ... Vic Fed MMS ... VictoryFRF ... VictGvtResSel ... VictGvtResTr ... VictoryInstInv ... VictoryInstS ... VictoryNY ... VictoryPrOb ... W&RAdCsMB .02 .02 .02 W&RAdCsMC .04 .02 .02 W&R AdvCshM A .99 .13 .98 WeissTreasury ... WeitzGvMM ... WellsFargo A 1.10 .32 1.10 WFCashInvAd 1.41 .64 1.41 WFCashInst 1.54 .77 1.54 WFGovAdm 1.15 .29 1.15 WFGvtMMA .88 .03 .88 WellsFargoI 100 1.01 .09 1.01 WellsFargoInsCsh 1.24 .47 1.24 WellsFargoInsGv .98 .13 .99 WellsFargoInv ... WellsF100TrA .86 .01 .86 WellsFargo TrsyS 1.02 .17 1.03 WellsFargoTrsyA .86 .01 .86 WellsFargo TrsyI 1.27 .42 1.28 WFGvMMInst 1.28 .43 1.29 WA GvtRsvA .88 .04 .89 WAInstGvInst 1.33 .49 1.33 WstnUSTrN .90 .04 .91 WstnInstCshL .83 .83 ... WstnInstCshS ... WstnInstLqRsI 1.57 .83 1.57 WstnLiqResN .59 .25 ... WstnPrmLiq 1.28 .54 1.29 WstnInstUSTR 1.31 .42 1.32 WstnPrmUSTR 1.05 .16 1.06 Wilm GovSel 1.11 .21 1.11 Wilm MM Sel ... Wilm PriAdm ... Wilm TrAdm .85 .01 .85 Wilm TrSvc .70 .01 .70 Wilm GovAdm .86 .01 .86 WilmPriMM ... WilmUSGov 1.21 .31 1.21Tax ExemptABN Amro TxEI ... ABN AmroTxExS ... AIMTx .29 .04 .04 ActAsCal ... ActAstTx ... AdvCATExLq ... AdvMuLiq p ... AlpineMuni ... AmC CATF 1.13 .22 .68 AmC TF 1.26 .24 .73 BBH TxEx ... BMO TaxF I p 1.45 .43 .99 BMO TaxF Y 1.20 .18 .74 BNYMelNMuM 1.42 .31 .88 BLMunFdPCS p .86 .02 .51 BRLM Muni 1.34 .50 .99 BRMuInst ... BRMuSv ... BR NC ... BRNJSv ... BRF NYMuni 1.40 .42 .94 BROHInstl ... BRPASv ... BRVAInst ... BRFCAMuni 1.36 .38 .92 BR PA Instl ... BR PA Invest ... BofACATERsIn ... BofACATERsA p ... BofACATERsCp ... BofACATERsD p ... BofACATERsIn ... BofACATERsL ... BofACATERsTr ... BofAMRsAdv ... BofAMRCap ... BofANYTEIn ... BofANYTxTr ... BofANYTERCp ... BofATERsAdv ... BofATERInv ... BofATERDaly ... BofATxExRsCp ... BofATEResG ... BofATxERsInst ... BofATEResLiq ... BofATERTr ... CalDalyA ... CA TF MM ... CalDlyB ... CashActTxEMgd 1.20 .20 .78 Centn NY ... Centn CA ... CentenTx ... CityCATxEx I ... City CAMM S ... CityCATE N p ... CT DlySel ... DWSNYInsTxF ... DailTxA c ... DryNYAMTCs ... DryBasicNJ ... DryCTMu ... DreyCalTx ... DRPA Mun ... EVTxFrResvs ... ExcelsiorNY ... ExcelsiorTxE ... FFI Inst TE ... FIMMTxExII 1.26 .36 .89 FIMMTxEx3 1.16 .26 .79 FIMMTxExI 1.41 .51 1.04 FedALMuni ... FedCAMuniSv 1.02 .19 .66 FedCAMu WS 1.27 .44 .91 FedCTMuSvc .46 .01 ... FedFLMunCS p .02 .01 ... FedFLMu WS .50 .15 ... FedGAMuCsh 1.25 .20 .69 FedMAMuCS p .58 .01 .20 FedMAMuniSv .99 .06 .61 FedMDMuCsh ... FedMNMuCsh .01 .01 ... FedMuniCsh ... FedMuObl A 1.53 .59 1.07 FedMuOblCap 1.43 .49 .97 FedMunOblSv 1.28 .34 .82 FedNCMuCsh 2.39 .05 ... FedNJMuCsSv .61 .11 ... FedNJMu WS .76 .26 ... FedNYMuCSv 1.12 .21 .67 FedNYMuCS p .64 .01 .19 FedNYMuCsII .89 .01 .44 FedOHMuCsh .68 .01 ... FedOHMuCsSv .77 .01 ... FedOHMu WS .97 .19 ... FedPAMuniCS .65 .01 .15 FedPAMuCsSv 1.04 .07 .54 FedTaxFObWS 1.44 .50 1.01 FedTxFrObSv 1.19 .25 .76 FedVAMu WS .51 .17 ... FedMuniSvc 1.04 .02 .55 FedMIMuCsSv .99 .08 ... FedMNMu WS .66 .37 ... FedTxF c 1.60 .49 1.00 FidCA 1.10 .22 .71 FidCT 1.10 .23 .75 FidMA 1.07 .22 .71 FidMI 1.14 .14 .63 FidMuMM 1.16 .33 .86 FidNJ 1.07 .25 .70 FidNY 1.06 .24 .72 FidOH 1.04 .21 .70 FidPA 1.09 .21 .71 FidSpCA 1.22 .38 .87 FidSpMA 1.27 .37 .85 FidSpNJ 1.26 .41 .87 FidSpNY 1.24 .39 .86 FidTEDly M .88 .01 .54 FidAZ 1.16 .24 .71 Fid TECR .63 .01 .29 FidTxEx MM 1.13 .26 .79 FidTaxExPortS 1.36 .46 .99 FinSq TEF 1.41 .43 .98 FstAmTFA .87 .02 .40 FstAmTxFY 1.17 .21 .70 FstAmTxFrD ... FstMunC p ... FtInvTax ... FedFLMuCshII .38 .01 ... FrkCal ... FrkNYTE ... FsAmTxFObII 1.32 .36 .86 FstAmTFObZ 1.42 .46 .96 GnAMTMu R ... GenNJMun .85 .01 .51 GenNYMuB .99 .01 .44 GnMuB p .63 .01 .16 GnNYMuB p .59 .01 .04 GnCalMu .99 .01 .44 GlenTaxExemt ... GSITNYI ... GSITCAI c ... GSITDvI c ... HSBC CalMMD ... HSBC NYTFA ... HSBCInv CA ... HtgCshMunA ... IMCT NewYork p ... JPMMuMMP 1.30 .21 .73 JPMMuMMR .27 .01 ... JPMorganCA 1.11 .05 .54 JPMorganNY 1.14 .05 .56 JPMorganTF 1.01 .05 .56 JPMorg TFPr 1.15 .19 .70 JPMTxFrR p .90 .01 .45 JPMorgTFAgcy 1.34 .38 .89 JPMTxFrInst 1.39 .43 .94 LMPNYMuO ... MTB NYTF ... MTB TFMM A ... ML CMA Cal ... ML CMA CT ... ML CMA MA ... ML CMA NJ ... ML CMA NY ... ML CMA OH ... ML CMA TE ... MnyMgtPlus ... MS CalTF 1.04 .01 .44 MS NYMMM 1.11 .01 .53 MS TFDly 1.09 .01 .55 NYTxFrMMI 1.68 1.38 1.56 NJDlyMuSel ... NorthernCA ... NorthInstTxEx ... NortnInstMuni 1.48 .38 .94 NorthernMun 1.30 .58 .78 PATxFrMMI ... PNC TE I ... PNC TxExA ... PhoxInsgTEN ... PhoxInsgTEI ... PremierTxEx 27.00 .13 .97 PruTax ... PutnamTE ... RBCTFRBCI1 ... ResIntTE TT ... ResrvMA ... ResrvNJ ... RsrvConn ... ResrvIntR ... ResrvNY ... RidgeW TxExA ... RidgeWTxExI ... RidgW VaTxFrA ... RidgeWVaTxFrI ... RussellTxFree ... SEI InTFA ... SEIInsTxFB ... SEITxEInstC ... SEITxFrA ... SSgATFA ... SchwAMTTxF 1.06 .08 .61 SchwbCAAMTVl ... ShwbCAValu 1.19 .23 .83 SchwMAMuSw .92 .01 ... SchwMuniPrm 1.47 .45 1.01 SchwMuniSel .79 .35 .79 SchwNJMuSw .83 .01 ... SchwNYMuVA 5.69 .23 .83 SchwNYMuSw 5.45 .03 .58 SchwPAMuni .94 .03 ... SchwTxFValAd 1.28 .25 .83 ShwbTE 1.22 .11 .76 SchwabTxEx 1.32 .25 .86 Schwb CA .99 .08 .63 ScudTECshInst 1.35 .48 .95 TDAMCAMu .79 .01 .41 TDAMMuni .73 .02 .47 TDAMNYMu .85 .01 .47 TRowSumMu .98 .26 .69 TRowCA c .76 .06 .61 TRowNY c .93 .10 .65 TRowTE c 1.04 .16 .81 TxExCAPrem ... TxFrMnyPrm ... TE Mny MkA ... TaxFrMMSvc ... TaxFrMMInv ... TouchstnFITF ... TouchstnOhTF I ... TouchstnOhTFR ... TouchstoneTF ... UBS RMA CA ... UBS RMA NJ ... UBS RMA NY ... UBS RMA TxFr ... USAA Cal .31 .03 ... USAA FlTxF ... USAA NY .38 .10 ... USAATxEx 1.09 .16 .73 USAA VA .20 .01 ... VangNJ 1.34 .49 .99 VangCA 1.33 .47 .99 VangOH ... VangPA 1.46 .47 .99 VangNY 1.40 .50 1.02 VangTxEx 1.42 .53 1.04 VictoryOH ... Victory TF ... WFAMuCshM 1.55 .47 1.06 WFA MuCsMSv 1.30 .22 .81 WFA NJMuA ... WFANYMuA p ... WFA PASvc ... WFA PAMuA ... WellsFargo CA ... WellsFCATFS ... WellsFargoMnMM ... WFNatInstMM 1.54 .45 1.00 WFNtTFMMSv 1.29 .20 .75 WellsFargoNat 1.44 .35 .90 WellsF NTFA 1.10 .01 .56 WAInstAMTMu ... WAMassA ... WstnCATxF N .14 .01 ... WstCCTTxF N ... WstnFTxR N .90 .02 .39 WstnInstTxFR 1.49 .48 .98 WstnNYTxR N .91 .01 .39 Wilm TESel ... Wilm TEAdv ... 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld U.S. Treasury Bonds and Notes .88 Mar 18 p 99.30 99.31 1.73 .13 Apr 18 f 100.11 100.12 -0.01 .75 Apr 18 p 99.29 99.30 1.56 .63 Apr 18 p 99.27 99.28 1.62 .75 Apr 18 p 99.28 99.29 1.65 2.63 Apr 18 p 100.04 100.05 1.58 1.00 May 18 p 99.29 99.30 1.52 3.88 May 18 p 100.12 100.13 1.58 9.13 May 18 k 101.08 101.09 1.63 .88 May 18 p 99.26 99.27 1.68 1.00 May 18 p 99.27 99.28 1.71 2.38 May 18 p 100.04 100.05 1.70 1.13 Jun 18 p 99.27 99.28 1.70 .63 Jun 18 p 99.21 99.22 1.79 1.38 Jun 18 p 99.28 99.29 1.78 2.38 Jun 18 p 100.05 100.06 1.79 .88 Jul 18 p 99.22 99.23 +0.01 1.80 1.38 Jul 18 f 101.05 101.06 -0.01 1.38 Jul 18 p 99.26 99.27 1.85 2.25 Jul 18 p 100.04 100.05 -0.01 1.83 1.00 Aug 18 p 99.20 99.21 1.86 4.00 Aug 18 p 100.28 100.29 1.86 .75 Aug 18 p 99.15 99.16 1.89 1.50 Aug 18 p 99.26 99.27 1.90 1.00 Sep 18 p 99.17 99.18 1.91 .75 Sep 18 p 99.11 99.12 1.93 1.38 Sep 18 p 99.22 99.23 1.94 .88 Oct 18 p 99.12 99.13 +0.01 1.95 .75 Oct 18 p 99.07 99.08 1.98 1.25 Oct 18 p 99.17 99.18 1.97 1.75 Oct 18 p 99.27 99.28 1.97 1.25 Nov 18 p 99.16 99.17 2.00 3.75 Nov 18 p 101.05 101.06 1.96 1.00 Nov 18 p 99.09 99.10 2.01 1.25 Nov 18 p 99.14 99.15 2.01 1.38 Nov 18 p 99.17 99.18 2.00 1.25 Dec 18 p 99.13 99.14 2.03 1.00 Dec 18 p 99.11 99.12 2.05 1.38 Dec 18 p 99.15 99.16 +0.01 2.05 1.50 Dec 18 p 99.18 99.19 2.05 1.13 Jan 19 p 99.07 99.08 2.07 2.13 Jan 19 f 101.30 101.31 -0.01 1.13 Jan 19 p 99.05 99.06 2.08 1.25 Jan 19 p 99.09 99.10 +0.01 2.07 1.50 Jan 19 p 99.15 99.16 2.08 .75 Feb 19 p 98.24 98.25 2.09 2.75 Feb 19 p 100.19 100.20 2.08 8.88 Feb 19 k 106.10 106.11 1.93 1.13 Feb 19 p 99.02 99.03 2.09 1.38 Feb 19 p 99.10 99.11 2.10 1.50 Feb 19 p 99.14 99.15 2.09 1.00 Mar 19 p 98.28 98.29 2.12 1.25 Mar 19 p 99.03 99.04 2.11 1.50 Mar 19 p 99.11 99.12 2.12 1.63 Mar 19 p 99.15 99.16 2.12 .13 Apr 19 f 100.00 100.01 -0.01 .11 .88 Apr 19 p 98.21 98.22 2.13 1.25 Apr 19 p 99.00 99.01 2.13 1.63 Apr 19 p 99.13 99.14 2.14 .88 May 19 p 98.17 98.18 2.13 3.13 May 19 p 101.04 101.05 2.13 1.13 May 19 p 98.25 98.26 2.14 1.25 May 19 p 98.30 98.31 2.14 1.50 May 19 p 99.07 99.08 2.14 1.00 Jun 19 p 98.16 98.17 2.17 1.25 Jun 19 p 98.26 98.27 2.16 1.63 Jun 19 p 99.09 99.10 2.17 .75 Jul 19 p 98.04 98.05 2.17 1.88 Jul 19 f 102.28 102.29 -0.01 .88 Jul 19 p 98.07 98.08 2.18 1.63 Jul 19 p 99.08 99.09 2.17 .75 Aug 19 p 98.00 98.01 +0.01 2.18 3.63 Aug 19 p 101.30 101.31 2.22 8.13 Aug 19 k 108.12 108.13 -0.01 2.11 1.00 Aug 19 p 98.08 98.09 2.20 1.25 Aug 19 p 98.20 98.21 2.20 1.63 Aug 19 p 99.05 99.06 2.20 .88 Sep 19 p 98.01 98.02 2.21 1.00 Sep 19 p 98.05 98.06 2.21 1.38 Sep 19 p 98.23 98.24 2.22 1.75 Sep 19 p 99.09 99.10 2.21 1.00 Oct 19 p 98.03 98.04 2.22 1.25 Oct 19 p 98.14 98.15 +0.01 2.23 1.50 Oct 19 p 98.26 98.27 2.24 1.00 Nov 19 p 97.31 98.00 2.24 3.38 Nov 19 p 101.26 101.27 2.24 1.00 Nov 19 p 97.29 97.30 2.24 1.50 Nov 19 p 99.05 99.06 2.24 1.50 Nov 19 p 98.24 98.25 2.24 1.38 Dec 19 p 98.16 98.17 2.24 1.13 Dec 19 p 98.01 98.02 2.24 1.63 Dec 19 p 98.28 98.29 2.25 1.88 Dec 19 p 99.11 99.12 2.24 1.38 Jan 20 f 102.09 102.10 -0.01 .12 1.38 Jan 20 f 98.13 98.14 2.26 1.25 Jan 20 p 98.04 98.05 2.27 1.38 Jan 20 p 98.12 98.13 2.25 2.00 Jan 20 p 99.16 99.17 -0.01 2.26 3.63 Feb 20 p 102.16 102.17 2.28 8.50 Feb 20 k 111.28 111.29 2.16 1.38 Feb 20 p 98.08 98.09 -0.01 2.28 1.25 Feb 20 p 98.01 98.02 2.28 2.25 Feb 20 p 99.31 100.00 2.27 1.13 Mar 20 p 97.22 97.23 2.29 1.38 Mar 20 p 98.05 98.06 2.30 1.50 Apr 20 p 98.12 98.13 2.30 .13 Apr 20 f 99.21 99.22 .29 1.13 Apr 20 p 97.17 97.18 2.31 1.38 Apr 20 p 98.02 98.03 2.31 1.50 May 20 p 98.09 98.10 2.31 3.50 May 20 p 102.15 102.16 -0.01 2.32 8.75 May 20 k 113.27 113.28 -0.01 2.17 1.38 May 20 p 97.30 97.31 -0.01 2.33 1.50 May 20 p 98.07 98.08 2.33 1.50 Jun 20 p 98.07 98.08 2.32 1.63 Jun 20 p 98.13 98.14 -0.01 2.33 1.88 Jun 20 p 98.31 99.00 2.34 1.25 Jul 20 f 102.25 102.26 .06 1.50 Jul 20 p 98.03 98.04 -0.01 2.33 1.63 Jul 20 p 98.11 98.12 -0.01 2.34 2.00 Jul 20 p 99.07 99.08 -0.01 2.33 1.50 Aug 20 p 98.01 98.02 2.33 2.63 Aug 20 p 100.20 100.21 -0.01 2.35 8.75 Aug 20 k 115.01 115.02 -0.01 2.32 1.38 Aug 20 p 97.21 97.22 2.36 2.13 Aug 20 p 99.14 99.15 2.36 1.38 Sep 20 p 97.20 97.21 -0.01 2.35 1.38 Sep 20 p 97.18 97.19 2.37 2.00 Sep 20 p 99.03 99.04 2.37 1.63 Oct 20 p 98.04 98.05 -0.01 2.37 1.38 Oct 20 p 97.14 97.15 -0.01 2.38 1.75 Oct 20 p 98.13 98.14 2.38 1.75 Nov 20 p 98.12 98.13 2.38 2.63 Nov 20 p 100.20 100.21 2.38 1.63 Nov 20 p 98.00 98.01 2.38 2.00 Nov 20 p 99.00 99.01 2.38 1.88 Dec 20 p 98.20 98.21 -0.01 2.39 1.75 Dec 20 p 98.08 98.09 -0.01 2.39 2.38 Dec 20 p 99.30 99.31 -0.01 2.39 2.00 Jan 21 p 98.29 98.30 2.40 1.13 Jan 21 f 102.12 102.13 +0.01 .28 1.38 Jan 21 p 97.05 97.06 2.40 2.13 Jan 21 p 99.07 99.08 2.40 2.25 Feb 21 p 99.17 99.18 2.41 3.63 Feb 21 p 103.13 103.14 -0.01 2.40 7.88 Feb 21 k 115.16 115.17 2.36 1.38 Feb 21 p 96.09 96.10 -0.01 2.42 2.00 Feb 21 p 98.26 98.27 2.42 2.38 Mar 21 p 99.28 99.29 2.41 1.25 Mar 21 p 96.17 96.18 2.43 2.25 Mar 21 p 99.15 99.16 2.43 .13 Apr 21 f 99.04 99.05 +0.01 .40 1.38 Apr 21 p 96.26 96.27 2.44 2.25 Apr 21 p 99.13 99.14 2.44 3.13 May 21 p 102.01 102.02 2.45 8.13 May 21 k 117.10 117.11 2.41 2.00 May 21 p 98.19 98.20 2.45 1.13 Jun 21 p 95.25 95.26 +0.01 2.46 2.13 Jun 21 p 98.29 98.30 2.46 .63 Jul 21 f 101.07 101.08 +0.01 .25 1.13 Jul 21 p 95.20 95.21 2.47 2.25 Jul 21 p 99.08 99.09 2.48 2.13 Aug 21 p 98.26 98.27 2.49 8.13 Aug 21 k 118.18 118.19 2.43 1.13 Aug 21 p 95.16 95.17 +0.01 2.49 2.00 Aug 21 p 98.12 98.13 2.49 1.13 Sep 21 p 95.11 95.12 2.50 2.13 Sep 21 p 98.23 98.24 2.50 1.25 Oct 21 p 95.22 95.23 +0.01 2.50 2.00 Oct 21 p 98.08 98.09 +0.01 2.51 2.00 Nov 21 p 98.08 98.09 2.50 8.00 Nov 21 k 119.09 119.10 +0.01 2.46 1.75 Nov 21 p 97.10 97.11 2.51 ARCResources 55239 12.87 12.59 12.69 -.08 AZMiningInc 79064 3.91 3.83 3.90 +.02 AdvOil Gas 109567 3.70 3.60 3.64 -.01 Aimia Inc 60086 1.59 1.52 1.53 +.01 AirCdaV VV 186394 28.18 27.64 28.03 +.45 AlgonquinPwr 127213 12.95 12.82 12.86 -.03 AltaGasLtd 67389 24.52 23.98 24.51 +.50 AphriaInc J 271543 14.34 13.87 14.03 -.22 AthabascaOil 81264 1.04 .99 1.03 +.02 AuroraCannabi 487271 11.43 11.19 11.30 -.10 B2GoldCorpo 193862 3.76 3.69 3.70 -.03 BCE Inc 191352 56.93 56.00 56.30 -1.09 BarrickGold 235615 15.99 15.82 15.99 +.18 BaytexEnergy 200970 3.70 3.57 3.60 -.05 BirchcliffEng 76093 3.12 3.05 3.07 -.04 Bk NS 177120 81.89 81.26 81.88 +.60 BkMontreal 111901 98.79 98.14 98.36 +.29 BlackberryLtd 142902 16.64 16.37 16.58 +.21 BombardirBSV 629288 3.78 3.70 3.73 -.02 BonavistaEgy 63171 1.22 1.13 1.16 -.05 BrookdALV 50925 52.02 51.20 51.56 +.32 CIBC 80245 118.60 117.87 118.09 +.09 CIFinancial 85694 28.50 28.27 28.34 -.04 CalfracWell 51980 6.80 6.53 6.73 +.07 CamecoCorp 65658 12.08 11.81 11.85 -.10 CanopyGrowth 284100 31.84 30.92 31.10 -.84 CdnNatRail 129800 97.20 96.13 96.66 +.25 CdnNatRes 182282 39.15 38.60 38.75 -.10 CenovusEngy 246097 10.51 10.37 10.45 -.03 CequenceEgy 372592 .05 .04 .05 +.01 ChampionOrdo 55430 1.19 1.17 1.19 -.05 ChorusAvaitio 76869 8.44 8.20 8.25 -.13 ConaResources 61893 2.48 2.45 2.47 -.01 CopperMountai 105076 1.28 1.24 1.25 -.03 CorusEntBo 87873 7.19 6.93 7.00 -.23 CrescentPnt 187305 8.76 8.58 8.63 +.01 CrewEngy 100341 1.80 1.70 1.78 +.05 DetourGoldo 63101 12.41 12.15 12.38 +.12 DreamGloblUn 101796 13.35 13.18 13.35 +.11 ECNCapitalCo 142610 3.74 3.69 3.70 -.02 ECOBALTSOLWT 65100 .14 .14 .14 +.01 EldoradoGld 124041 1.42 1.39 1.42 ... ElementFin 298843 5.35 5.07 5.12 -.17 EmeraInc 58064 41.00 40.46 40.57 -.17 EmpireANV 100714 25.37 24.03 24.61 +1.04 EnCanaCorp 459815 14.53 14.18 14.40 +.18 EnbridgeInc 345465 43.53 42.83 42.87 +.22 EnerplusCorp 65767 14.32 14.05 14.09 -.14 FinningIntl 74077 32.69 32.04 32.35 -.11 FirstQntumo 258725 22.00 21.14 21.67 +.11 FissionUrnmo 58679 .69 .64 .64 -.03 Fortis Inc 80963 43.32 42.75 42.99 -.10 GoldcorpInc 290008 17.44 17.22 17.42 +.15 GranTierrao 76202 3.37 3.31 3.35 +.02 GuyanaGldo 70026 5.27 5.08 5.20 +.06 H RRealUn 58051 20.39 20.08 20.39 +.06 Horzn500Bear 128334 4.20 4.10 4.19 +.05 HrznCrdOilBl 262439 8.61 8.33 8.54 +.06 HrznCrdOilBr 276398 6.92 6.70 6.76 -.05 HrznNtGsBul 232427 3.84 3.76 3.83 -.14 HrznShTrmBl 96015 24.56 22.11 23.99 +1.09 HudBayMnrls 176790 10.40 10.24 10.38 +.31 HuskyEngy 66028 17.15 16.91 16.93 -.02 ISharesS P60 235191 23.38 23.22 23.28 +.04 IShrsCapEngy 93197 10.96 10.82 10.86 -.03 IShrsCapFin 73175 38.19 37.94 38.02 +.04 IamgoldCorp 128032 6.43 6.22 6.34 -.02 ImperialOil 81902 34.85 34.17 34.22 -.29 InterPipeline 68504 23.07 22.77 23.00 +.30IvanhoeAo 134121 3.37 3.28 3.29 +.04 KatangaMng 89962 1.95 1.84 1.85 -.10 KinrossGold 197990 4.79 4.66 4.74 +.08 KlondexMineo 64591 1.97 1.85 1.97 +.12 LundinMng 402823 8.94 8.66 8.88 +.33 MEGEnergy 78226 4.94 4.78 4.84 -.06 MagnaInt l 54188 69.78 68.71 68.99 +.04 ManulifeFin 274294 24.35 23.98 24.18 +.04 NatBkCan 69890 63.70 63.36 63.60 +.23 NemaskaLithiu 155825 1.34 1.25 1.28 -.05 NeovascInc 256913 .20 .17 .17 -.02 NevsunReso 57449 3.11 3.05 3.09 ... New Gold 62593 3.20 3.07 3.07 -.08 NorbordInc 51613 47.05 45.77 46.72 +.06 NutrienLtd 64106 66.00 65.22 65.33 -.26 OceanaGoldCrp 125181 3.51 3.39 3.47 +.05 OpenTextCorp 54705 47.36 46.84 47.19 +.17 OsiskoMining 53287 2.67 2.54 2.62 -.08 PaintedPonyE 90002 1.95 1.83 1.93 -.02 ParamountA 69837 16.19 15.36 15.57 -.54 PembinaPipe 94323 41.49 40.91 41.01 -.28 PeytoExpl 76607 10.18 9.94 10.00 -.04 PowerCorpSV 58275 29.99 29.62 29.84 -.02 PrairieSkyRyl 56251 26.98 26.60 26.62 -.14 PrecisionDrl 116152 3.81 3.68 3.72 -.03 PretiumReso 57160 9.30 8.91 9.19 +.25 PureIndREIT 67680 8.09 8.06 8.09 +.03 QuebecorBSV 57312 24.54 23.89 24.36 +.63 RagingRiver 139407 5.95 5.78 5.87 -.04 RestrntBrnds 53012 75.45 74.28 75.23 +.73 RioCanRlUn 54943 24.02 23.74 23.86 -.04 RoyalBank 185620 102.53 101.43 101.54 -.27 RoyalNickelo 62568 .27 .25 .26 -.01 SemafoInc o 114079 3.52 3.41 3.51 +.04 SevenGenClA 219543 15.85 14.27 14.29 +.15 ShawCommBNV 70161 24.74 24.31 24.34 -.38 SherrittIntl 73250 1.31 1.26 1.30 +.02 SilverBullRe 106690 .21 .20 .21 ... Sprott Inc 88863 3.19 3.00 3.10 +.11 SprottResourc 191172 .14 .12 .13 -.01 Stella Jones 68150 47.85 42.90 44.39 -2.91 StormResource 85950 1.99 1.95 1.98 +.02 SunLifeFin 83727 55.20 54.55 54.66 +.13 SuncorEngy 256138 42.52 41.63 42.16 -.13 SurgeEnergyo 72601 1.83 1.77 1.81 -.01 T D Bank 303930 75.98 75.51 75.72 +.05 T D BankSer 60564 25.00 24.94 24.98 ... TORCOil Gas 136752 6.16 5.98 6.02 -.09 TahoeReso 83566 6.23 6.08 6.10 -.11 TamarackVall 64474 2.79 2.70 2.76 +.04 TeckResLimit 136292 35.85 35.26 35.49 +.48 Telus Corp 67458 46.63 46.44 46.55 -.03 TethysPeteo 103203 .02 .01 .02 +.01 TheStarsGrou 283900 37.84 34.08 37.27 -.60 TitanMedclo 87918 .28 .28 .28 ... TorexGoldo 74706 9.85 9.38 9.74 -.10 TransAltaCorp 114104 7.49 7.25 7.46 +.16 TransCdaCorp 189885 57.65 56.88 57.10 -.24 TrevaliMngo 524133 1.44 1.36 1.38 -.05 TricanWell 166981 3.35 3.23 3.23 -.10 TurquoiseHill 87633 4.25 4.18 4.22 +.01 UrtheCasto 193149 .48 .41 .41 -.06 ValeantPharma 185028 22.31 20.86 21.98 +1.12 WhitecapReso 161267 7.92 7.66 7.70 -.14 YamanaGld 183877 3.47 3.38 3.44 +.05 eCobaltSoluti 59502 1.44 1.41 1.42 +.03 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.88 Nov 21 p 97.25 97.26 2.50 2.00 Dec 21 p 98.03 98.04 2.52 2.13 Dec 21 p 98.19 98.20 +0.01 2.51 .13 Jan 22 f 98.30 98.31 +0.01 .40 1.50 Jan 22 p 96.06 96.07 +0.01 2.53 1.88 Jan 22 p 97.18 97.19 +0.01 2.53 2.00 Feb 22 p 98.02 98.03 +0.01 2.52 1.75 Feb 22 p 97.02 97.03 +0.01 2.53 1.88 Feb 22 p 97.16 97.17 +0.02 2.54 1.75 Mar 22 p 96.31 97.00 +0.02 2.54 1.88 Mar 22 p 97.13 97.14 +0.02 2.55 .13 Apr 22 f 98.19 98.20 +0.01 .47 1.75 Apr 22 3p 96.28 96.29 +0.02 2.55 1.88 Apr 22 p 97.10 97.11 +0.01 2.56 1.75 May 22 p 96.27 96.28 +0.01 2.55 1.88 May 22 p 97.10 97.11 +0.02 2.55 1.88 May 22 p 96.24 96.25 +0.02 2.56 1.75 Jun 22 p 96.22 96.23 +0.02 2.57 2.13 Jun 22 p 98.07 98.08 +0.02 2.56 .13 Jul 22 f 99.01 99.02 +0.02 .35 1.88 Jul 22 p 97.03 97.04 +0.02 2.58 2.00 Jul 22 p 97.21 97.22 +0.02 2.56 1.63 Aug 22 p 96.02 96.03 +0.02 2.57 7.25 Aug 22 k 119.22 119.23 2.51 1.63 Aug 22 p 95.31 96.00 +0.02 2.59 1.88 Aug 22 p 97.01 97.02 +0.02 2.58 1.75 Sep 22 p 96.13 96.14 +0.03 2.59 1.88 Sep 22 p 96.29 96.30 +0.01 2.59 1.75 Oct 22 p 96.28 96.29 +0.02 2.59 2.00 Oct 22 p 97.12 97.13 +0.02 2.60 1.63 Nov 22 p 95.24 95.25 +0.02 2.59 7.63 Nov 22 k 122.09 122.10 +0.01 2.53 2.00 Nov 22 p 97.11 97.12 +0.02 2.60 2.13 Dec 22 p 97.25 97.26 +0.02 2.61 .13 Jan 23 f 98.10 98.11 +0.02 .48 1.75 Jan 23 p 96.02 96.03 +0.02 2.61 2.38 Jan 23 p 98.29 98.30 +0.02 2.61 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 15.46 +.8 +1.7 +7.6/A IntrmDvrsMnA m MS 14.13 -.1 -1.0 +.9/B IntrmDvrsMnC m MS 14.12 -.1 -1.2 +.2/E LgCpGrA m LG 50.73 +3.4 +6.2 +14.7/B LgCpGrAdv LG 55.13 +3.4 +6.2 +15.0/A LgCpGrC m LG 38.35 +3.4 +6.0 +13.9/B LgCpGrI LG 54.84 +3.4 +6.2 +15.1/A LgCpGrK b LG 51.63 +3.4 +6.2 +14.7/B LtdDurHiIncAdv HY 10.25 +.6 ... +3.7/D MuniBdInfStr1 b MS 10.14 +.2 -.3 +2.1/A MuniBdInfStr2 MS 10.14 +.1 -.4 +2.2/A MuniBdInfStrA m MS 10.18 +.2 -.4 +1.9/A MuniBdInfStrAdv MS 10.18 +.1 -.3 +2.2/A MuniIncCAA m MF 11.03 ... -1.2 +2.2/B MuniIncCAAdv MF 11.03 ... -1.2 +2.5/A MuniIncIIArznA m SI 10.95 ... -1.1 +2.7/A MuniIncIIMAA m MT 11.07 ... -1.4 +1.9/A MuniIncIIMINA m SM 10.08 ... -1.5 +1.9/B MuniIncIINJA m MJ 9.61 ... -1.4 +2.8/A MuniIncIIOhioA m MO 9.81 -.1 -1.3 +2.4/A MuniIncIIPEA m MP 10.33 ... -1.2 +2.4/B MuniIncIIVIA m SL 10.96 ... -1.2 +2.4/A MuniIncNYA m MN 9.79 -.1 -1.5 +2.3/B MuniIncNYAdv MN 9.79 -.1 -1.5 +2.5/A MuniIncNYC m MN 9.78 -.1 -1.7 +1.5/C MuniIncNtnA m MI 10.10 -.1 -1.6 +2.4/A MuniIncNtnAdv MI 10.10 -.1 -1.5 +2.7/A MuniIncNtnC m MI 10.09 -.1 -1.7 +1.7/C ReltvValA m LV 5.85 -.2 +.3 +10.1/B ReltvValAdv LV 5.89 -.3 +.2 +10.4/A ReltvValC m LV 5.84 -.2 +.2 +9.4/B SelUSEqAdv LB 17.40 +2.4 +3.8 +11.6/B SelUSLSA m LO 12.83 +1.1 +1.7 +5.5/B SelUSLSAdv LO 13.02 +1.1 +1.8 +5.8/B SelUSLSC m LO 12.30 +1.0 +1.6 +4.7/C ShortDurPlus CS 11.57 +.1 -.3 +.4/D SmCpGrA m SG 56.79 +6.6 +10.1 +14.4/A SmCpGrI SG 61.48 +6.7 +10.2 +14.8/A SstnlGlbThtcA m WS 121.19 +1.9 +3.2 +12.8/A SstnlGlbThtcAdv WS 128.26 +1.9 +3.3 +13.1/A SustIntlThtcA m FG 19.83 +.1 +1.6 +6.8/E TxMgAlMktIncA m CA 12.51 +.3 -2.3 +3.1/E TxMgWtAprStrAdv WS 16.60 +1.6 +2.6 +8.9/C TxMgdIntl FB 18.87 +.9 +2.3 +8.5/A AAMInsgtSelIncI d TW 9.99 +.4 -1.9 +3.1/BABAllMktRlRet1 b MA 8.71 +.3 -1.6 +2.4/E AllMktTRA m MA 14.72 +1.4 -.7 +4.1/E AllMktTRAdv MA 14.82 +1.5 -.7 +4.4/E AllMktTRC m MA 14.64 +1.5 -.9 +3.3/E BdInStrat1 b IP 10.62 +.7 -.7 +2.3/A BdInStrat2 IP 10.61 +.6 -.7 +2.4/A CncntrGrAdv LG 36.06 +5.0 +5.8 +11.4/D CnsrvWlthStratA m CA 12.09 +1.5 -.4 +3.1 CorOppsA m LG 20.62 +.7 +1.8 +11.4/D DiscvGrA m MG 12.02 +7.0 +10.7 +13.5/A DiscvGrAdv MG 12.83 +7.1 +10.8 +13.7/A DiscvValA m MV 22.69 +1.8 -.4 +9.2/B DiscvValAdv MV 23.22 +1.8 -.3 +9.5/B DiscvValC m MV 20.00 +1.7 -.5 +8.4/C DiscvValI MV 22.53 +1.8 -.4 +9.5/B DiscvValR b MV 22.04 +1.8 -.5 +8.8/C DiscvValZ MV 22.50 +1.8 -.4 +9.6/B DiversMunicipal MS 14.12 ... -1.0 +1.2/A EmMkts EM 34.50 +2.1 +6.0 +10.6/C EqIncA m LV 29.21 +1.3 +1.2 +8.5/D EqIncAdv LV 29.49 +1.3 +1.3 +8.8/C EqIncC m LV 28.84 +1.2 +1.1 +7.7/D GlbBdA m IB 8.31 +.6 -.7 +2.2/D GlbBdAdv IB 8.31 +.7 -.5 +2.6/C GlbBdC m IB 8.34 +.6 -.9 +1.5/E GlbBdI IB 8.30 +.6 -.7 +2.5/C GlbBdR b IB 8.31 +.7 -.7 +1.9/D GlbRkAllcA m TV 16.20 +1.5 -1.3 +3.4/D GlbRlEstInvmA x GR 13.90 +2.2 -4.2 +3.3/C GlbRlEstInvmIII GR 10.58 +2.3 -3.9 +4.0/B GrA m LG 79.09 +5.0 +7.8 +15.2/A HiIncA m HY 8.64 +.5 -.8 +5.4/A HiIncAdv HY 8.66 +.6 -.6 +5.7/A HiIncC m HY 8.75 +.6 -.9 +4.6/B HiIncI HY 8.66 +.6 -.7 +5.7/A HiIncK b HY 8.65 +.6 -.7 +5.4/A HiIncR b HY 8.64 +.5 -.8 +5.0/B HiIncZ HY 8.66 +.6 -.6 +5.8/A IntermBdA m CI 10.91 +.5 -1.3 +1.8/B IntermBdAdv CI 10.92 +.6 -1.2 +2.0/A IntermCAMuniA m SS 14.03 -.1 -.9 +1.0/A IntermNYMuniA m SS 13.77 ... -.9 +1.2/A Intl FB 18.87 +.9 +2.3 +8.6/A IntlValA m FV 15.11 +.8 +1.7 +7.3/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Thursday, March 15, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 60

ValA m LV 15.96 +.3 -1.1 +5.3/E ValAdv LV 15.97 +.3 -1.1 +5.5/E WlthApprStrA m WS 16.76 +1.6 +2.6 +8.2/C WlthApprStrAdv WS 16.71 +1.6 +2.6 +8.5/CAC AlternativesEqMktNetrlInv NE 11.38 -.4 +1.4 +.3/D MktNetrlValInv NE 10.20 -1.5 -2.6 +1.6/CAIGActvAllcA f MA 17.92 +.9 +1.4 +6.6/C FlexCrdtA m HY 3.42 +.7 +.7 +4.0/C FocedDivStrB m LV 18.41 +.8 -1.0 +10.3/B FocedDivStrC m LV 18.40 +.9 -1.0 +10.3/B IntlDivStrA m FV 9.54 -1.1 -.2 +3.3/E MltAstAllcA f MA 18.54 +.9 +1.0 +6.5/C MltAstAllcC m MA 18.50 +.8 +.9 +5.9/D SrFltngRtA m BL 8.12 +.4 +1.0 +3.9/B SrFltngRtC m BL 8.11 +.3 +.9 +3.5/C StrBdA m MU 3.39 +.8 -1.6 +2.7/D StrValA m LV 31.90 +1.2 +1.1 +8.2/D USGvtSecA m GI 8.93 +.5 -1.2 -.9/EALPSRdRcksLtdPrEI d SW 7.47 +.3 +2.8 +11.3/CAMFAstMgUltShrtMrt b UB 6.89 -.3 -.9 -.6AMGCHEqPtnrsBalN b MA 17.44 +2.0 +2.4 +7.3/B FQGlbRkBalZ TV 15.53 +2.0 -3.0 +5.7/B FQTxMgdUSEqI LB 31.23 +2.3 +3.3 +9.0/D GWKCorBdI CI 9.89 +.4 -2.1 +1.0/D GWKMnBdI MI 11.39 ... -2.0 +1.9/B GWKMnEnhYiI HM 9.74 ... -2.2 +3.7/C GWKSmCpCorI SG 29.31 +3.2 +3.1 +12.3/B MgrsAmIntrGvS GI 10.41 +.5 -1.7 +.7/B MgrsAmShrtDrGvS UB 9.47 +.2 +.3 +.6/D MgrsBrAdvsMCGrN MG 12.30 +3.4 +4.2 +6.3/E MgrsBrBlueS LG 52.62 +5.3 +9.9 +13.1/C MgrsBrwineS MG 50.55 +5.3 +8.4 +11.2/B MgrsCaEmergCoI SG 60.54 +7.0 +3.7 +17.1/A MgrsCaMidCpN b MG 31.71 +3.0 +4.8 +9.9/C MgrsCeRlEsttS SR 9.62 +2.6 -7.8 +2.4/B MgrsDblCrPlsBdI CI 10.47 ... -1.2 +2.4 MgrsDblCrPlsBdN b CI 10.48 +.1 -1.2 +2.2 MgrsEmergOppsS SG 48.14 +5.0 +4.9 +11.4/B MgrsFrpntMdCpI MV 44.15 -.6 +.8 +7.7/C MgrsFrpntMdCpN b MV 43.03 -.6 +.8 +7.4/D MgrsLmsSylsBdS CI 26.56 +.4 -1.1 +2.9/A MgrsMntCldGrI LG 20.64 +2.4 +4.7 +9.8/E MgrsMntCldGrN b LG 20.55 +2.4 +4.6 +9.5/E MgrsSkylnSpcEqS d SB 45.00 +3.6 +2.3 +7.8/D MgrsSpecialEqS SG 127.47 +6.1 +6.7 +10.9/C RRDivAllCpVlI LV 12.39 -.1 -.9 +7.7/D RRDivAllCpVlN b LV 12.39 -.1 -1.0 +7.4/E RRSmCpValI SB 13.42 +3.2 +1.6 +12.2/A SthrnSnSmCpN m SB 25.03 +.6 -4.0 +3.4/E SystMidCpValI MV 15.61 +.7 -.3 +8.5/C TmsSqMidCpGrI MG 19.89 +3.6 +5.4 +10.1/C TmsSqMidCpGrS MG 19.39 +3.6 +5.4 +9.9/C TmsSqSmCpGrI SG 18.38 +5.6 +6.1 +10.2/C TmsSqSmCpGrS SG 17.92 +5.6 +6.0 +10.0/D TrilogyEMktsEqZ d EM 10.72 +1.8 +4.3 +12.5/B YackFocI d LB 21.39 +2.1 +1.4 +10.1/D YackFocN d LB 21.42 +2.1 +1.4 +9.9/D YacktmanI d LB 23.14 +1.6 +1.3 +9.2/DAQRDiversArbtrgI NE 9.20 +1.2 +.9 +3.1 DiversArbtrgN b NE 9.20 +1.1 +.9 +2.8 IntlEqI FB 11.16 +2.7 +1.8 +9.1 IntlMomStyleI FG 16.12 +3.0 +2.7 +6.4 LgCpMomStyleI LG 23.21 +5.9 +7.7 +12.1 LgCpMomStyleN b LG 23.21 +5.8 +7.6 +11.8 MgdFtsStratI FF 9.06 +1.1 -1.8 -5.8 MgdFtsStratN b FF 8.93 +1.1 -1.9 -6.1 MltStratAltI AM 8.69 -2.1 -4.0 +1.7 MltStratAltN b AM 8.64 -2.2 -4.0 +1.4 RkBalCmdtsStrI BB 6.87 +1.3 -.4 +4.2 RkParityI TV 9.66 +2.8 -1.6 +4.2 RkParityIIMVI TV 9.08 +2.6 -1.9 +2.9 SmCpMomStyleI SG 24.89 +7.3 +6.1 +9.6ATDiscpEqInstl LB 19.92 +1.5 +3.9 +11.5/BAberdeenGlbHiIncA b HY 9.08 +1.0 -.2 +2.4/E GlbHiIncI HY 8.50 +1.1 -.1 +2.7/E IntlSmCpA m FR 32.23 +1.5 +2.3 +11.6/C SelIntlEqA b FB 27.53 +1.4 +.3 +6.4/C TotalRetBdA b CI 12.91 +.3 -1.6 +1.6/B TotalRetBdI CI 12.72 +.3 -1.5 +1.8/BAbsolute StrategiesInstl AM 8.19 -1.2 -1.0 -2.8/EAcadianEmMktsInv d EM 23.56 +1.8 +5.2 +11.5/CAccessCptCmntyInvmIns GI 8.75 +.5 -1.7 +.8/AAdvisorOneCLSGlbDiversEqN WS 19.12 +1.0 +2.9 +9.2/CAdvisory ResearchMLPEngyIncA m LP 8.33 -3.7 -3.8 -7.2/B MLPEngyIncC m LP 8.35 -3.7 -4.0 -7.9/C MLPEngyIncI d LP 8.18 -3.6 -3.8 -7.0/B MLPEngyInfrasI d LP 7.97 -3.8 -3.9 -8.1/CAegisVal SV 20.57 +1.7 +4.6 +20.2/AAkreFocInstl d LG 34.90 +2.4 +5.6 +14.8/B FocRetail m LG 34.21 +2.3 +5.6 +14.5/BAl FrankInv m LV 25.05 +.4 +1.0 +9.2/CAlgerCptlApprecA m LG 26.83 +4.3 +8.8 +13.4/C CptlApprecC m LG 21.28 +4.2 +8.6 +12.5/C CptlApprecI2 LG 90.03 +4.3 +8.9 +13.5/B CptlApprecInsI LG 35.33 +4.3 +9.0 +13.5/B GrIncA x LB 41.17 +1.0 +1.8 +10.9/C IntlGrA m FG 17.30 +.1 +1.5 +5.6/E LgCpGrI2 LG 68.31 +6.6 +10.9 +11.1/D MidCpGrA m MG 14.51 +5.0 +6.1 +8.8/D MidCpGrI2 MG 26.49 +4.8 +6.0 +8.9/D MidCpGrInstlI MG 31.08 +4.8 +6.0 +9.0/D SmCpGrA m SG 9.07 +6.8 +7.6 +10.2/C SmCpGrI2 SG 25.97 +6.5 +7.5 +10.6/C SmCpGrInstlI SG 21.72 +6.2 +7.2 +10.6/C SpectraA m LG 22.40 +4.4 +8.9 +13.4/CAllianzGIFocedGrA m LG 57.31 +4.6 +8.4 +14.9/B FocedGrC m LG 39.83 +4.5 +8.3 +14.0/B GlbSmCpA m SW 51.92 +3.4 +3.7 +8.9/D HlthSciA m SH 33.78 +2.6 +6.4 +5.1/B NFJDivValA m LV 15.40 +.7 +1.7 +8.5/D NFJDivValC m LV 15.53 +.6 +1.5 +7.7/D NFJDivValInstl LV 15.52 +.7 +1.8 +8.9/C NFJIntlValA m FV 20.08 +.6 +1.6 +.8/E NFJLgCapValA m LV 27.08 +.3 +.9 +10.1/B NFJMidCapValA m MV 31.36 +1.2 +.1 +12.5/A NFJMidCapValC m MV 25.75 +1.2 ... +11.7/A NFJMidCapValIns MV 33.51 +1.3 +.2 +12.9/A NFJSmCpValA m SV 21.74 +1.4 +.3 +7.4/D NFJSmCpValAdmin b SV 21.67 +1.4 +.3 +7.5/D NFJSmCpValC m SV 19.36 +1.3 +.2 +6.5/E NFJSmCpValInstl SV 24.34 +1.4 +.4 +7.8/D TechA m ST 72.49 +10.6 +18.4 +23.2/B TechC m ST 56.13 +10.5 +18.2 +22.3/C TechInstl ST 81.32 +10.6 +18.5 +23.7/BAlpineIntlRlEsttEqIns d GR 24.62 +1.9 +1.2 +6.9/A RltyIncandGrIns d SR 21.18 +3.8 -7.1 +3.1/B UltShrtMnIncIns d MS 10.04 +.1 +.3 +.8/B dynDivInstl d WS 4.20 +.7 +1.2 +8.8/CAmanaMutGrInv b LG 36.65 +3.7 +4.8 +12.8/C MutIncInv b LB 51.39 +1.9 +.4 +9.4/DAmerican BeaconBrdGwyLgCpVlIns LV 29.19 +1.6 +2.2 +10.5/A BrdgwyLgCpGrIns LG 33.03 +5.9 +10.5 +13.8/B IntlEqInstl FV 20.78 -.1 -.5 +6.0/C IntlEqInv FV 20.61 -.1 -.5 +5.7/C LgCpValAdv b LV 26.76 -.2 +.1 +8.1/D LgCpValInstl LV 29.21 -.1 +.2 +8.6/C LgCpValInv LV 27.13 -.1 +.1 +8.2/D MidCpValInv MV 17.44 +.8 -.8 +8.9/B SmCpValAdv b SV 26.26 +2.3 +.7 +8.7/C SmCpValInstl SV 27.63 +2.3 +.8 +9.2/B SmCpValInv SV 26.61 +2.3 +.8 +8.9/CAmerican CenturyAdpteAllCpInv MB 21.41 +2.6 +2.9 +9.3/B AdpteEqInv LB 11.94 +1.5 +1.5 +10.3/C AllCpGrInv LG 35.26 +3.6 +6.8 +12.0/D BalI MA 19.26 +1.7 +2.3 +7.0/B BalInv MA 19.24 +1.7 +2.2 +6.8/B CAHYMuniI MC 10.46 +.1 -1.2 +4.0/A CAHYMuniInv MC 10.46 +.1 -1.4 +3.8/A CAInTFBdBdI MF 11.68 ... -1.3 +2.0/C CAInTFBdBdInv MF 11.67 ... -1.4 +1.8/C CorEqPlusInv LB 16.04 +1.6 +4.4 +10.0/D CorPlusInv CI 10.58 +.6 -1.6 +1.7/B CptlValInv LV 8.73 +.3 -.3 +7.5/D DiscpGrInv LG 24.23 +3.2 +6.2 +12.4/C DiversBdA m CI 10.52 +.4 -2.0 +.9/D DiversBdI CI 10.52 +.5 -1.8 +1.4/C DiversBdInv CI 10.52 +.5 -1.9 +1.2/D EmMktsA m EM 12.46 +2.3 +4.9 +14.5/A EmMktsI EM 13.28 +2.2 +4.9 +15.0/A EmMktsInv EM 12.93 +2.2 +4.9 +14.8/A EqGrA m LB 33.97 +2.5 +4.9 +10.6/C EqGrI LB 34.07 +2.5 +5.0 +11.1/C EqGrInv LB 34.03 +2.5 +5.0 +10.9/C EqIncA m LV 8.83 +1.3 -.9 +10.8/A EqIncC m LV 8.82 +1.3 -1.0 +10.0/B EqIncI LV 8.84 +1.3 -.9 +11.2/A EqIncInv LV 8.83 +1.3 -.9 +11.0/A EqIncR b LV 8.79 +1.3 -1.0 +10.5/A EqIncR6 LV 8.85 +1.3 -.9 +11.4/A GlbGoldInv SP 8.35 -4.1 -4.6 +8.4/A GlbGrInv WS 12.76 +1.7 +4.5 +9.4/B GlbRlEsttInv GR 11.60 +1.3 -2.4 +3.1/C GovtBdA m GI 10.72 +.5 -1.6 +.3/D GovtBdInv GI 10.72 +.5 -1.5 +.5/B GovtBdR5 GI 10.72 +.6 -1.5 +.8/B GrA m LG 34.34 +3.8 +7.9 +14.1/B GrI LG 36.04 +3.9 +8.0 +14.6/B GrInv LG 35.43 +3.9 +8.0 +14.4/B GrR b LG 33.59 +3.8 +7.8 +13.9/B GrR6 LG 36.01 +3.9 +8.0 +14.8/B HYInv HY 5.60 +.6 -1.1 +3.5/D HYMuniI HM 9.57 +.3 -.6 +4.4/A HYMuniInv HM 9.57 +.3 -.7 +4.2/B HeritageA m MG 22.09 +4.2 +6.2 +8.4/D HeritageC m MG 17.80 +4.2 +6.0 +7.6/E HeritageI MG 25.36 +4.2 +6.2 +8.9/D HeritageInv MG 23.88 +4.2 +6.2 +8.6/D IncandGrA m LV 40.49 +1.9 +3.2 +10.5/A IncandGrI LV 40.63 +1.9 +3.3 +11.0/A IncandGrInv LV 40.57 +1.9 +3.2 +10.8/A InAdjBdA m IP 11.44 +.7 -1.5 +1.2/C InAdjBdInv IP 11.47 +.8 -1.5 +1.5/B InAdjBdR5 IP 11.46 +.8 -1.5 +1.7/A IntTrmTxFrBdI MI 11.16 +.1 -1.1 +2.0/B IntTrmTxFrBdInv MI 11.15 -.1 -1.2 +1.8/C IntlBdInv IB 13.60 +.4 +3.2 +4.4/A IntlDiscvInv FR 17.64 +1.7 +3.4 +11.8/C IntlGrA m FG 13.93 +.9 +4.0 +7.5/D IntlGrI FG 13.73 +1.0 +4.2 +8.0/C IntlGrInv FG 13.81 +1.0 +4.1 +7.7/D IntlOppsInv FR 11.75 +3.9 +4.6 +15.3/A InvGinnieMaeInv GI 10.22 +.4 -1.5 +.4/C InvGinnieMaeR5 GI 10.22 +.4 -1.5 +.6/B InvOC2020A m TE 12.63 +1.1 +1.0 +5.0/D InvOC2020I TE 12.64 +1.1 +1.0 +5.4/C InvOC2020Inv TE 12.64 +1.1 +1.0 +5.2/D InvOC2020R b TE 12.62 +1.0 +.8 +4.7/D InvOC2025A m TG 15.02 +1.1 +1.1 +5.4/E InvOC2025I TG 15.03 +1.2 +1.2 +5.9/D InvOC2025Inv TG 15.03 +1.2 +1.2 +5.7/D InvOC2025R b TG 15.01 +1.1 +1.1 +5.2/E InvOC2030A m TH 13.15 +1.3 +1.4 +5.9/E InvOC2030I TH 13.17 +1.4 +1.5 +6.4/D InvOC2030Inv TH 13.17 +1.3 +1.4 +6.2/E InvOC2030R b TH 13.15 +1.3 +1.3 +5.7/E InvOC2035A m TI 16.49 +1.4 +1.7 +6.4/E InvOC2035I TI 16.51 +1.5 +1.8 +6.9/E InvOC2035Inv TI 16.49 +1.4 +1.7 +6.7/E InvOC2035R b TI 16.49 +1.4 +1.7 +6.2/E InvOC2040A m TJ 13.96 +1.6 +2.0 +7.0/E InvOC2040I TJ 13.97 +1.6 +2.1 +7.5/D InvOC2040Inv TJ 13.97 +1.6 +2.1 +7.3/E InvOC2040R b TJ 13.95 +1.5 +2.0 +6.7/E InvOC2045A m TK 17.58 +1.7 +2.3 +7.6/E InvOC2045I TK 17.61 +1.7 +2.4 +8.1/D InvOC2045Inv TK 17.60 +1.7 +2.4 +7.9/E InvOC2045R b TK 17.59 +1.7 +2.3 +7.4/E InvOC2050A m TN 14.38 +1.8 +2.6 +8.0/E InvOC2050I TN 14.40 +1.8 +2.6 +8.5/D InvOC2050Inv TN 14.39 +1.8 +2.6 +8.3/D InvOC2050R b TN 14.38 +1.8 +2.6 +7.8/E InvOC2055A m TL 15.42 +1.8 +2.7 +8.3/E InvOC2055Inv TL 15.44 +1.8 +2.8 +8.5/D InvOC:AgrInv AL 17.39 +1.8 +2.8 +8.3/B InvOC:CnsrvInv CA 13.92 +1.2 +1.1 +5.2/B InvOCInRetA m RI 13.42 +1.1 +.8 +4.7/A InvOCInRetI RI 13.43 +1.1 +1.0 +5.2/A InvOCInRetInv RI 13.42 +1.1 +.9 +5.0/A InvOCInRetR b RI 13.40 +1.1 +.8 +4.4/B InvOCModInv MA 16.17 +1.5 +2.0 +6.9/B InvOCVryAgrInv XM 18.99 +2.2 +3.8 +9.9/A InvOCVryCsrvInv XY 12.07 +.8 +.1 +3.7/B LgCoValInv LV 10.19 +.3 -.3 +7.2/E MidCpValA m MV 17.57 +1.8 +.5 +10.4/A MidCpValC m MV 17.38 +1.8 +.3 +9.5/B MidCpValI MV 17.62 +1.8 +.5 +10.8/A MidCpValInv MV 17.61 +1.9 +.5 +10.6/A MidCpValR b MV 17.51 +1.7 +.4 +10.1/A MidCpValR6 MV 17.63 +1.8 +.6 +11.0/A NTCoreEqPlusG LB 17.38 +1.6 +4.7 +10.3/C NTDiversBdG CI 10.50 +.5 -1.8 +1.4/C NTEmMktsG EM 14.20 +2.6 +5.5 +15.6/A NTEqGrG LB 14.32 +2.6 +5.1 +11.0/C NTGrG LG 18.70 +4.0 +8.1 +14.6/B NTHeritageG MG 14.87 +4.4 +6.4 +9.0/D NTIntlGrG FG 12.85 +1.2 +4.6 +8.2/C NTLgCoValG LV 11.54 +.3 -.2 +7.1/E NTMidCpValG MV 13.66 +1.9 +.7 +11.1/A NTSmCoG SB 10.00 +3.3 +3.8 +7.8/D RlEsttA m SR 26.23 +1.8 -7.0 +.9/D RlEsttI SR 26.34 +1.9 -6.9 +1.4/C RlEsttInv SR 26.27 +1.9 -6.9 +1.2/D SelI LG 75.23 +3.1 +5.7 +14.1/B SelInv LG 74.04 +3.1 +5.6 +13.9/B ShrtDurInv CS 10.14 +.1 ... +1.2/B ShrtTrmGovtInv GS 9.45 ... -.2 +.1/D ShtDrInfPrBdInv IP 10.13 +.5 -.1 +1.1/C ShtDrInfPrBdR5 IP 10.21 +.6 ... +1.3/C SmCoInv SB 15.96 +3.2 +3.7 +7.3/D SmCpGrA m SG 17.91 +6.2 +7.6 +10.8/C SmCpGrI SG 18.89 +6.2 +7.7 +11.3/B SmCpGrInv SG 18.49 +6.2 +7.6 +11.1/C SmCpValA m SV 8.83 +2.7 +2.2 +10.4/B SmCpValI SV 9.01 +2.6 +2.3 +10.9/A SmCpValInv SV 8.93 +2.8 +2.3 +10.6/A StrAlAgrsA m AL 8.61 +1.9 +2.7 +7.9/B StrAlAgrsC m AL 8.42 +1.8 +2.7 +7.1/C StrAlAgrsI AL 8.49 +1.9 +2.9 +8.4/B StrAlAgrsInv AL 8.54 +1.9 +2.8 +8.2/B StrAlCnsrvA m CA 5.83 +1.2 +1.0 +4.7/C StrAlCnsrvInv CA 5.83 +1.0 +.9 +4.9/B StrAlModA m MA 6.99 +1.6 +2.0 +6.5/C StrAlModC m MA 6.91 +1.5 +1.8 +5.7/D StrAlModI MA 7.01 +1.4 +2.0 +6.9/B StrAlModInv MA 7.01 +1.6 +2.0 +6.7/C SustEqInv LB 28.82 +1.6 +3.9 +11.8/B UltraA m LG 45.19 +4.2 +8.6 +15.2/A UltraI LG 48.72 +4.3 +8.7 +15.7/A UltraInv LG 47.16 +4.3 +8.6 +15.5/A UtlsInv SU 16.52 +2.6 -3.9 +6.3/C ValA m LV 8.92 +.8 ... +7.9/D ValI LV 8.95 +.8 +.1 +8.4/D ValInv LV 8.93 +.8 +.1 +8.2/D ValR b LV 8.92 +.7 ... +7.6/D ZeroCoup2020Inv GI 102.95 ... -.7 +.9/A ZeroCoup2025Inv GL 96.88 +1.1 -2.4 +1.1/AAmerican Funds2010TgtDtRtrA m TA 10.91 +.6 ... +5.2/B 2015TgtDtRtrA m TD 11.62 +.7 +.3 +5.6/B 2020TgtDtRtrA m TE 12.66 +.8 +.8 +6.3/A 2025TgtDtRtrA m TG 13.65 +1.0 +1.6 +7.5/A 2030TgtDtRtrA m TH 14.74 +1.3 +2.2 +8.8/A 2035TgtDtRtrA m TI 15.30 +1.7 +3.1 +10.0/A 2040TgtDtRtrA m TJ 15.71 +1.7 +3.4 +10.4/A 2045TgtDtRtrA m TK 15.98 +1.8 +3.6 +10.6/A 2050TgtDtRtrA m TN 15.66 +1.9 +3.7 +10.7/A AMCpA m LG 33.95 +3.6 +7.8 +12.5/C AmrcnBalA x MA 27.21 +.8 +.6 +8.5/A AmrcnHiIncA m HY 10.27 +.8 +.1 +4.0/C AmrcnMutA m LV 41.11 +.7 +.8 +10.0/B BdfAmrcA m CI 12.61 +.5 -1.8 +1.3/C CptWldGrIncA x WS 52.86 +1.8 +3.8 +10.0/B CptlIncBldrA x IH 61.72 +.4 -1.0 +5.8/B CptlWldBdA m IB 20.31 +.4 +1.7 +2.9/C EuroPacGrA m FG 58.19 +1.5 +3.5 +9.3/B FdmtlInvsA m LB 64.11 +1.4 +3.1 +13.4/A GlbBalA m IH 33.03 +.8 +1.6 +6.2/B GrfAmrcA m LG 53.43 +3.4 +7.9 +14.9/B HiIncMuniBdA m HM 15.67 +.1 -1.1 +4.0/B IncAmrcA x AL 23.03 ... -.7 +7.0/D IntlGrIncA m FB 35.90 +.8 +2.6 +6.8/C IntrmBdfAmrA m CS 13.16 ... -.9 +.6/D InvCAmrcA m LB 41.71 +1.5 +3.3 +12.0/B LtdTrmTEBdA m MS 15.51 ... -.6 +1.1/B MortgA m GI 9.86 +.4 -1.4 +1.2/A NewWldA m EM 69.66 +2.3 +4.1 +10.1/C NwPrspctvA m WS 45.90 +2.8 +6.3 +12.6/A STBdAmrcA m CS 9.83 ... -.4 +.6/D ShrtTrmTEBdA m MS 10.03 -.1 -.1 +.6/D SmCpWldA m SW 58.14 +2.8 +4.2 +11.5/B TheNewEcoA m LG 49.47 +5.3 +10.8 +15.4/A TxExBdA m MI 12.78 ... -1.4 +2.3/A TxExofCAA m MF 17.39 ... -1.5 +2.3/B TxExofNewYorkA m MY 10.60 ... -1.5 +2.0/C USGovtSecA m GI 13.41 +.4 -1.6 +.6/B WAMtInvsA m LV 46.22 +.4 +1.2 +11.3/AAmerican IndependancKansasTxExBdIns SI 10.69 ... -1.0 +1.5/B USInProtInstl IP 10.49 +.9 -1.4 +1.5/BAncoraThlnSmlMdI d SB 16.06 +3.0 +3.3 +8.9/CAngel OakMltStratIncAs m MU 11.18 -.2 +.1 +3.1/C MltStratIncIns MU 11.16 -.2 +.1 +3.4/CAquilaCHTFKTA m SI 10.47 ... -1.2 +1.5/B HawaiianTxFrA m SI 11.14 ... -1.1 +1.0/D NATFIncA m SI 10.53 ... -1.6 +1.9/A TxFrForUtahA m SI 10.17 ... -1.4 +1.8/A TxFrofArizonaA m SI 10.45 ... -1.4 +1.6/B TxFrofColoradoA m SI 10.31 ... -1.2 +1.3/C TxFrofOregonA m SI 10.81 ... -1.3 +1.2/DArbitrageInstl NE 13.21 +1.5 +1.0 +2.4/B R b NE 12.83 +1.5 +.9 +2.2/BArielApprecInv b MV 49.77 +.4 +3.9 +7.2/D Inv b MV 73.73 +1.8 +5.4 +9.3/BAristotleSaulGlbOppsI d IH 13.36 +1.2 +.5 +8.9/AArtisanGlbOppsInstl WS 27.68 +2.4 +6.5 +15.2/A GlbOppsInv WS 27.39 +2.4 +6.5 +14.9/A GlbValueInv WS 18.38 +.2 +1.2 +9.6/B IntlInstl FG 34.44 +.2 +2.8 +4.8/E IntlInv FG 34.26 +.2 +2.8 +4.5/E IntlSmCpInv FR 23.86 +1.9 +3.3 +10.0/E IntlValueInstl FB 38.36 -.8 -1.0 +7.8/B IntlValueInv FB 38.23 -.8 -1.0 +7.5/B MidCpInstl MG 44.88 +4.3 +8.2 +8.9/D MidCpInv MG 41.20 +4.3 +8.1 +8.7/D MidCpValueInv MV 22.71 -.1 -.1 +7.3/D SmCpInvs SG 33.76 +7.0 +10.5 +13.8/A ValInstl LV 14.47 +.5 -.3 +10.6/A ValInv LV 14.50 +.4 -.4 +10.4/AAshmoreEmMktsLcCyBdIns XP 8.13 +1.1 +4.6 +6.8 EmMktsTtlRetIns EB 8.27 +.7 +.6 +8.8AuxierFocInv d LV 22.41 -.2 +.4 +7.5/DAve MariaMariaWldEq WS 15.09 -.3 +.1 +6.4/E Value MB 21.74 +1.7 +4.1 +5.7/DBBHCorelN d LB 21.09 +.1 +1.1 +9.0/D LtdDurN UB 10.17 +.1 +.2 +1.7/ABMODivIncI LV 14.63 +1.7 +2.1 +12.0/A IntermTxFrI MI 11.13 +.1 -.9 +2.2/B IntermTxFrY MI 11.13 ... -1.0 +2.0/B LgCpGrI LG 19.10 +2.7 +5.6 +15.0/A LgCpGrY LG 18.93 +2.7 +5.5 +14.8/B LgCpValI LV 16.14 +.4 -.4 +9.1/C LowVolEqI LV 14.78 +.9 ... +7.8/D MidCpGrI MG 17.33 +4.6 +7.6 +8.6/D MidCpValI MV 12.31 +1.3 -1.0 +7.5/D ShrtTrmIncAdvI CS 9.30 +.1 -.1 +1.4/B ShrtTxFrI MS 10.14 +.1 +.1 +1.2/A SmCpGrI SG 19.66 +4.7 +5.5 +5.9/E StratIncY MU 9.26 +.5 -1.0 +2.7/D TCHCorPlusBdI CI 11.49 +.5 -1.5 +2.4/A TCHCorPlusBdY CI 11.50 +.6 -1.5 +2.1/A TCHCorpIncI TW 12.89 +.3 -1.7 +3.9/A TCHCorpIncY TW 12.90 +.2 -1.7 +3.8/A UltraShrtTxFrI MS 10.06 +.1 +.2 +.8/BBNY MellonAsstAllcM MA 12.88 +1.9 +2.3 +7.2/B BdM CI 12.41 +.3 -1.9 +1.5/C EmMktsM EM 12.65 +1.7 +5.6 +12.6/B IncStkM LV 9.39 +.3 +.6 +10.3/B IntermBdM CS 12.31 +.2 -.9 +1.0/C IntlApprecM FB 14.46 +.1 +.2 +6.2/D IntlM FV 13.90 -.1 +.4 +7.2/B LgCpStkM LB 6.28 +2.6 +4.0 +10.9/C MAIntrmMnBdM MT 12.38 -.1 -1.4 +1.5/C MdCpMltStratM MG 18.22 +3.4 +5.2 +9.9/C NYIntrmTEBdM MN 10.88 -.1 -1.4 +1.7/C NtnIntrmMnBdM MI 13.26 ... -1.4 +1.8/C NtnSTMnBdM MS 12.69 ... +.1 +.5/D PEIntrmMnBdM MP 11.89 -.1 -1.2 +1.5/D STUSGovtSecM GS 11.54 +.1 -.4 +.1/D SmCpMltStratM SG 20.90 +4.0 +4.2 +11.6/BBairdAggrgateBdInstl CI 10.63 +.5 -1.8 +1.8/B CorPlusBdInstl CI 10.98 +.4 -1.7 +2.2/A IntermBdInstl CI 10.84 +.2 -1.2 +1.5/C QlInTrmMnBdIns MI 11.37 -.2 -1.0 +1.3 ShrtTrmBdInstl CS 9.58 +.1 -.3 +1.3/BBaronAsstInstl MG 76.22 +5.3 +8.2 +13.0/A AsstRetail b MG 73.68 +5.3 +8.1 +12.7/A DiscvInstl SG 18.94 +5.6 +3.5 +12.1/B DiscvRetail b SG 18.77 +5.6 +3.5 +11.8/B EmMktsInstl EM 15.84 +1.4 +3.1 +11.6/B EmMktsRetail b EM 15.79 +1.4 +3.0 +11.3/C FifthAvenuGrIns LG 29.65 +7.2 +14.4 +17.6/A FifthAvenuGrRtl b LG 29.13 +7.2 +14.4 +17.3/A FocedGrInstl MG 16.60 +2.4 +6.0 +9.1/D GrInstl MG 73.14 +3.1 +5.2 +10.0/C GrRetail b MG 71.12 +3.1 +5.1 +9.7/C IntlGrInstl FG 25.57 +2.6 +5.7 +14.4/A IntlGrRetail b FG 25.25 +2.5 +5.6 +14.1/A OppRetail b MG 19.58 +7.2 +15.2 +15.1/A PtnrsInstl MG 54.83 +5.0 +10.3 +14.0/A PtnrsRetail b MG 53.71 +4.9 +10.2 +13.7/A RlEsttInstl SR 28.95 -1.8 -3.5 +5.4/A RlEsttRetail b SR 28.53 -1.8 -3.5 +5.1/A SmCpInstl SG 31.39 +5.9 +7.0 +11.4/B SmCpRetail b SG 30.30 +5.9 +6.9 +11.1/CBarrett AssociatesBarrettOpp LV 30.13 ... +.5 +12.1/ABeckerValEqRetail d LV 19.61 +.6 +.6 +8.6/CBerkshireFoc d ST 26.45 +9.1 +23.2 +24.5/ABernsteinCaliforniaMuni SS 14.03 ... -.8 +1.2/A IntermDur CI 12.94 +.6 -1.6 +1.9/B IntermDurInstl CI 14.75 +.5 -1.6 +2.0/B NewYorkMuni SS 13.77 ... -.9 +1.4/A ShrtDrDvRSMn MS 12.52 ... +.1 +.3/EBerwynBerwyn d SB 28.23 +2.5 -.9 +5.5/E Inc d XY 13.54 +.5 +.9 +3.3/CBishop StreetHawaiiMuniBdIns SI 10.39 ... -1.3 +1.5/BBlackRock4060TrgtAlInvC m CA 11.76 +1.7 +.3 +3.9 AdUSTtlMInvA m SB 32.39 +2.0 +3.3 +8.9/C AdUSTtlMInvIns SB 33.54 +2.0 +3.3 +9.2/C AdUSTtlMInvInvC m SB 23.22 +1.9 +3.1 +8.0/D AdvtgGlbInstl WS 22.36 +1.3 +2.8 +9.0/C AdvtgGlbInvA m WS 21.27 +1.3 +2.7 +8.7/C AdvtgGlbInvC m WS 17.49 +1.2 +2.6 +7.8/D AdvtgIntlIns FB 17.40 +.2 +.5 +7.8/B AdvtgIntlInvA m FB 17.23 +.2 +.5 +7.5/B AdvtgLCCorIns LB 17.17 +2.1 +4.8 +12.4/A AdvtgLCCorInvA m LB 16.57 +2.1 +4.8 +12.1/A AdvtgLCCorInvC m LB 14.27 +2.0 +4.6 +11.2/B AdvtgLCValIns LV 29.64 +.9 +1.3 +10.5/A AdvtgLCValInvA m LV 29.07 +.8 +1.2 +10.1/B AdvtgLCValInvC m LV 27.07 +.8 +1.1 +9.3/C AdvtgLgCpGrIns LG 16.43 +3.6 +8.1 +13.9/B AdvtgLgCpGrInvA m LG 15.74 +3.6 +8.0 +13.5/B AdvtgSmCpGrIns SG 20.94 +5.5 +6.9 +8.7/D AdvtgSmCpGrInvA m SG 16.18 +5.5 +6.8 +8.4/E AsaDrgnIns DP 17.75 +1.2 +3.5 +8.5/E AsaDrgnInvA m DP 17.52 +1.2 +3.4 +8.2/E BalCptlInstl MA 23.32 +2.4 +2.7 +8.5 BalCptlInvA m MA 23.23 +2.3 +2.7 +8.2 BalCptlInvC m MA 20.28 +2.2 +2.5 +7.4 BasValInstl LV 26.53 +.2 +1.1 +6.5/E BasValInvA m LV 26.22 +.2 +1.0 +6.2/E BasValInvC m LV 23.21 +.1 +.8 +5.3/E CAMuniOppsInstl MF 12.64 -.2 -.4 +3.6/A CAMuniOppsInvA m MF 12.62 -.3 -.5 +3.4/A CAMuniOppsInvA1 b MF 12.63 -.3 -.5 +3.5/A CorBdInstl CI 9.37 +.2 -1.8 +1.1/D CorBdInvA m CI 9.38 +.2 -1.9 +.8/E CorBdInvC m CI 9.34 +.1 -2.1 +.1/E CorBdK CI 9.40 +.2 -1.8 +1.2/D CptlApprecInstl LG 31.13 +5.2 +11.7 +15.5/A CptlApprecInvA m LG 28.89 +5.2 +11.7 +15.2/A CptlApprecInvC m LG 21.63 +5.1 +11.5 +14.3/B CptlApprecK LG 31.29 +5.2 +11.8 +15.7/A CptlApprecR b LG 24.08 +5.2 +11.6 +14.9/B CrdtStrIncIns MU 10.23 +.3 +.1 +4.2/B CrdtStrIncInvA m MU 10.23 +.3 +.1 +3.9/B EmMktsInstl EM 24.84 +.8 +5.4 +10.9/C EmMktsInvA m EM 23.95 +.8 +5.3 +10.5/C EngyResInvA m EE 16.87 +1.1 -8.8 -8.5/E EqDivInstl LV 22.83 -.4 +.3 +11.2/A EqDivInvA m LV 22.76 -.4 +.2 +11.0/A EqDivInvC m LV 21.93 -.5 +.1 +10.2/B EqDivR b LV 22.92 -.4 +.2 +10.6/A EuroInstl ES 15.60 -.4 +.5 +3.2/E EuroInvA m ES 15.31 -.5 +.5 +3.1/E Exch LB 1066.49 +1.0 +1.6 +10.2/C FltngRtIncInstl BL 10.21 +.4 +1.1 +3.9/B FltngRtIncInvA m BL 10.21 +.4 +1.0 +3.6/C FltngRtIncInvC m BL 10.21 +.3 +1.0 +2.8/E FocGrInvA m LG 4.25 +5.5 +12.1 +15.7/A GNMAInstl GI 9.25 +.5 -1.6 +.7/B GNMAInvA m GI 9.29 +.5 -1.7 +.4/C GNMAInvC m GI 9.25 +.4 -1.8 -.3/E GlbAllcIncInstl IH 20.06 +.5 +1.3 +5.3/C GlbAllcIncInvA m IH 19.93 +.5 +1.2 +5.0/C GlbAllcIncInvC m IH 17.97 +.4 +1.1 +4.3/D GlbAllcIncR b IH 18.97 +.4 +1.1 +4.7/D GlbLSCrdtInstl XS 10.43 +.2 +.8 +1.7/C GlbLSCrdtInvA m XS 10.41 +.1 +.7 +1.4/D GlbLSCrdtInvC m XS 10.22 +.1 +.5 +.7/D HYBdInstl HY 7.70 +.8 -.2 +5.2/A HYBdInvA m HY 7.69 +.7 -.4 +4.8/B HYBdInvC m HY 7.70 +.6 -.5 +4.0/C HYBdK HY 7.70 +.7 -.2 +5.2/A HYBdSvc b HY 7.70 +.8 -.3 +4.8/B HYMuniInstl HM 9.53 +.1 -.5 +4.6/A HighEqIncIns LV 27.45 +.5 -.5 +6.2/E HighEqIncInvA m LV 23.60 +.5 -.5 +5.9/E HighEqIncInvC m LV 16.05 +.4 -.7 +5.1/E HthSciOpIns SH 58.62 +2.7 +4.4 +7.9/A HthSciOpInvA m SH 55.96 +2.7 +4.3 +7.6/A HthSciOpInvC m SH 49.26 +2.6 +4.2 +6.8/B InProtBdInstl IP 10.58 +.7 -1.2 +1.3/C InProtBdInvA m IP 10.33 +.7 -1.2 +.9/D InProtBdInvC m IP 10.00 +.6 -1.3 +.2/E IntlDivIns FB 30.15 -.8 -3.1 +3.2/E IntlDivInvA m FB 28.21 -.8 -3.2 +2.8/E IntlInstl FB 17.67 -.7 -.5 +8.8/A IntlInvA m FB 17.30 -.6 -.5 +8.4/A IntlInvC m FB 16.13 -.7 -.7 +7.3/B LCFocGrIns LG 14.77 +5.4 +12.6 +17.1/A LCFocGrInvA m LG 13.80 +5.4 +12.6 +16.8/A LCFocGrInvC m LG 10.92 +5.3 +12.4 +15.8/A LPDyn2020Instl TE 16.09 +1.6 +.5 +5.7 LPDyn2020InvA m TE 14.82 +1.5 +.5 +5.4 LPDyn2030Instl TH 14.45 +2.2 +1.3 +7.5 LPDyn2030InvA m TH 13.89 +2.2 +1.2 +7.2 LPDyn2040Instl TJ 18.32 +2.7 +1.6 +8.8 LPDyn2040InvA m TJ 16.77 +2.7 +1.5 +8.5 LatinAmerInstl LS 55.46 +2.2 +11.0 +12.0/C LatinAmerInvA m LS 54.78 +2.1 +11.0 +11.6/D LngHrznEqInvA m WS 13.30 -.1 +2.0 +5.0/E LowDurBdInstl CS 9.52 ... -.2 +1.3/B LowDurBdInvA m CS 9.52 +.1 -.2 +1.0/C LowDurBdInvC m CS 9.51 -.1 -.5 +.3/E LowDurBdK CS 9.51 ... -.3 +1.4/B ManagedIncK XY 9.39 NA NA NA/D MidCapDivIns MV 18.58 +1.4 +1.5 +8.2/C MidCapDivInvA m MV 17.73 +1.4 +1.5 +7.9/C MidCpGrEqInstl MG 24.79 +5.8 +10.0 +14.2/A MidCpGrEqInvA m MG 21.58 +5.8 +9.9 +13.9/A MidCpGrEqInvC m MG 17.03 +5.8 +9.8 +13.1/A NJMuniBdInstl MJ 10.97 -.1 -1.4 +2.9/A NJMuniBdInvA m MJ 10.98 -.1 -1.5 +2.7/A NYMuniOppsInstl MN 11.23 -.4 -.7 +3.9/A NYMuniOppsInvA m MN 11.24 -.4 -.7 +3.7/A NYMuniOppsInvA1 b MN 11.24 -.4 -.7 +3.8/A NYMuniOppsInvC m MN 11.23 -.6 -.9 +2.9/A NatrlResTrInstl SN 31.20 -2.7 -5.0 +1.6/C NatrlResTrInvA m SN 29.63 -2.7 -5.0 +1.4/C NtnlMnInstl MI 10.74 -.1 -1.2 +2.3/A NtnlMnInvA m MI 10.75 -.1 -1.3 +2.2/B NtnlMnInvC m MI 10.75 -.2 -1.4 +1.4/D PAMuniBdInstl MP 10.93 -.1 -1.2 +2.6/A PAMuniBdInvA m MP 10.94 -.1 -1.3 +2.3/B ShrtTrmMuniIns MS 10.07 ... +.2 +.5/D ShrtTrmMuniInvA m MS 10.08 +.1 +.3 +.2/E StrGlbBdIncIns IB 6.08 +.4 +1.7 +3.8 StrGlbBdIncIvA m IB 6.08 +.5 +1.9 +3.5 StrIncOpA m NT 9.95 -.2 +.5 +2.1/D StrIncOpC m NT 9.94 -.3 +.4 +1.4/E StrIncOpIns NT 9.95 -.2 +.6 +2.4/C StratMuOpIns MI 11.65 -.3 -.2 +4.0/A StratMuOpInvA m MI 11.65 -.2 -.3 +3.8/A StratMuOpIvC m MI 11.65 -.4 -.4 +3.0/A TactOppsInstl TV 14.74 +.5 +2.3 +1.6/E TactOppsInvA m TV 14.64 +.5 +2.2 +1.3/E TechOppsInstl ST 29.30 +8.2 +15.2 +26.4/A TechOppsInvA m ST 27.27 +8.3 +15.2 +26.0/A TechOppsInvC m ST 23.26 +8.1 +14.9 +25.0/A TtlRetInstl CI 11.43 +.3 -1.6 +1.7/B TtlRetInvA m CI 11.43 +.2 -1.7 +1.3/C TtlRetInvC m CI 11.43 +.2 -1.8 +.7/E TtlRetR b CI 11.44 +.2 -1.8 +1.1/D USGovtBdInstl GI 10.16 +.4 -1.5 +.6/B USGovtBdInvA m GI 10.18 +.3 -1.6 +.3/D USMortgInstl CI 10.01 +.5 -1.5 +1.6/BBogle Investment ManSmCpGrInstl SB 31.86 +2.3 +2.0 +8.4/CBoston PartnersLSEqInstl LO 21.73 ... -2.5 +8.5 SmCpValIIInstl SV 26.37 +2.4 +.4 +9.6/B SmCpValIIInv b SV 25.25 +2.4 +.4 +9.3/BBoston TrustAsstMgmt AL 47.55 +1.1 +1.4 +9.4/A Eq LB 24.14 +1.3 +2.2 +11.5/BBragg Capital TrustQueensRdSmCpVal SV 26.85 +1.1 -1.1 +6.8/DBrandesIntlEqI FV 18.42 -.5 +3.3 +6.5/BBridgesInvm LG 63.67 +2.9 +5.1 +10.6/EBridgewayAggresivInvs1 MB 77.51 +4.0 +2.9 +9.8/B BlueChip35Idx LB 14.81 +1.2 +1.6 +11.9/B SmCpVal SV 26.22 +.9 -1.2 +6.9/D UltraSmCo SV 30.81 +2.2 +1.9 +.4/E UltraSmCoMkt d SB 14.77 +5.1 +3.6 +8.8/CBright RockMidCpGrInstl MG 18.02 +3.3 +4.7 +12.0/B QualLgCpInstl LB 16.45 +.5 -1.0 +8.1/EBroadviewOpp SB 35.66 +1.6 +3.3 +6.0/EBrookeld InvestmenGlbLtdInfrasI XO 12.35 +.3 -3.2 +1.4/E GlbLtdInfrasY XO 12.34 +.3 -3.3 +1.4/E GlbLtdRlEsttI GR 12.64 +1.5 -5.3 +2.3/DBrown AdvisoryFlexEqIns d LG 21.75 +2.2 +4.8 +11.5/D GrEqInstl d LG 23.32 +6.0 +11.2 +13.6/B GrEqInv d LG 23.11 +6.0 +11.1 +13.4/C IntermIncInv d CI 10.41 +.4 -1.0 +1.2/D MrylndBdInv d SS 10.50 ... -.5 +1.7/A SmCpFdmtlValIns d SB 28.51 +2.1 +.2 +8.8/C SmCpGrInv d SG 19.89 +4.6 +7.1 +12.0/B SmrstEmMktsIns d EM 11.69 +2.3 +4.0 +8.1/DBrown Cap MgmtSmCoInv b SG 98.32 +8.3 +10.2 +17.5/ABruceBruce MA 514.05 +1.1 -2.1 +5.1/EBuffaloDiscv MG 25.49 +3.5 +5.2 +11.5/B EmergOpps SG 16.58 +5.3 +6.1 +10.5/C FlexInc AL 15.19 +.5 -2.4 +6.3/D Gr LG 31.23 +4.2 +7.2 +11.2/D HY HY 11.10 +.5 -.3 +4.1/C LgCp LG 30.64 +3.3 +5.5 +12.7/C MidCp MG 14.48 +4.2 +6.4 +6.4/E SmCp SG 15.61 +5.8 +6.5 +10.4/CCG Capital MarketsCorFI CI 7.93 +.6 -1.8 +1.5/C EmMktsEqInvms EM 17.02 +1.4 +4.9 +13.6/A IntlEq FB 13.05 -.1 +.5 +7.3/B IntlFI IB 7.82 +.9 +1.2 +2.6/C LgCpEq LG 20.19 +2.4 +4.0 +10.4/E MuniBdInvms ML 9.12 ... -2.0 +1.7/E SmMidCpEq SG 21.46 +3.5 +3.3 +5.9/ECGMFoc LB 54.66 -1.0 +2.5 +9.6/D Mut AL 32.46 +.6 +4.6 +7.7/C Rlty MB 31.16 -1.5 -3.2 +8.8/CCMAdvsFI CS 11.21 +.4 -.6 +2.2/ACRMMidCpValInstl MB 22.42 +4.4 +2.8 +11.1/A SmCpValInstl SB 19.88 +3.4 +.5 +11.4/A SmCpValInv SB 17.25 +3.4 +.4 +11.1/ACalamosCnvrtA m CV 18.66 +5.4 +5.7 +6.2/D CnvrtC m CV 18.45 +5.3 +5.5 +5.4/D CnvrtInstl CV 16.75 +5.4 +5.7 +6.5/C EvolvingWldGrA m EM 16.08 +2.0 +5.4 +7.7/E EvolvingWldGrI EM 16.17 +2.0 +5.5 +7.9/E GlbGrIncA m IH 9.77 +.7 +3.2 +6.9/A GlbGrIncC m IH 8.68 +.7 +3.0 +6.1/B GlbGrIncI IH 10.05 +.7 +3.2 +7.2/A GrA m LG 34.77 +3.8 +7.1 +9.7/E GrC m LG 22.14 +3.7 +6.9 +8.9/E GrIncA m AL 33.30 +1.8 +3.9 +9.4/A GrIncC m AL 33.43 +1.7 +3.8 +8.6/B GrIncInstl AL 32.04 +1.8 +4.0 +9.7/A GrInstl LG 45.55 +3.9 +7.1 +10.0/E IntlGrA m FG 22.01 +1.2 +2.9 +9.3/B IntlGrInstl FG 22.52 +1.2 +2.9 +9.6/B MktNetrlIncA m NE 13.42 +.4 +1.4 +3.8/A MktNetrlIncC m NE 13.62 +.3 +1.3 +3.1/B MktNetrlIncIns NE 13.27 +.4 +1.5 +4.1/ACaldwell & OrkinOrkinMktOpp d LO 20.51 +.3 -.4 -2.8/ECalvertBalA m MA 32.12 +1.9 +1.5 +5.6/D BalC m MA 31.06 +1.8 +1.3 +4.7/E BdA m CI 15.85 +.2 -1.4 +1.7/B EqA m LG 45.47 +3.5 +6.0 +11.4/D EqC m LG 26.74 +3.4 +5.9 +10.6/E IncA m TW 16.19 +.3 -2.0 +2.5/C IntlEqA m FV 17.78 +1.1 +1.1 +4.3/E MdCpA m MB 32.38 +3.0 +2.7 +3.7/E RspMuniIncA m MI 15.61 -.1 -1.5 +2.0/B ShrtDurIncA m CS 15.91 ... -.5 +1.5/A Top 20 Mutual FundsVanguard 500IdxAdmrl LB 242,270 +2.1 +3.3 +14.3/A NL Vanguard TtlSMIdxAdmrl LB 193,652 +2.3 +3.3 +14.0/A NL Vanguard InsIdxIns LB 136,739 +2.1 +3.3 +14.3/A NL Vanguard TtlSMIdxInv LB 129,346 +2.3 +3.3 +13.9/B NL Vanguard TtInSIdxInv FB 123,909 +.3 +1.2 +6.5/C NL Vanguard TtlSMIdxIns LB 118,387 +2.3 +3.3 +14.0/A NL Fidelity Contrafund LG 95,335 +3.7 +9.1 +16.6/B NL Vanguard TtInSIdxInsPlus FB 93,475 +.3 +1.1 +6.6/B NL Vanguard InsIdxInsPlus LB 91,097 +2.1 +3.3 +14.3/A NL American Funds GrfAmrcA m LG 88,563 +3.4 +7.9 +16.0/B 5.75 Vanguard WlngtnAdmrl MA 86,626 +.6 -.2 +9.4/A NL Vanguard TtBMIdxAdmrl CI 82,909 +.5 -1.8 +1.8/C NL Fidelity 500IndexPrm LB 76,930 +2.1 +3.3 +14.3/A NL American Funds IncAmrcA x AL 75,987 0.0 -.7 +8.2/C 5.75 Dodge & Cox Stk LV 71,677 +1.3 +2.7 +14.4/A NL Vanguard TtInSIdxAdmrl FB 70,545 +.3 +1.1 +6.5/C NL American Funds CptlIncBldrA x IH 70,149 +.4 -1.0 +6.6/B 5.75 Dodge & Cox IntlStk FB 66,056 0.0 +1.6 +7.6/A NL American Funds InvCAmrcA m LB 63,938 +1.5 +3.3 +13.8/B 5.75 American Funds AmrcnBalA x MA 63,549 +.8 +.6 +9.7/A 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds IntUltraSectInv LE NL 89.20 +12.6 888-776-3637 Columbia SlgCmsInfoA m ST 5.75 80.65 +11.4 800-345-6611 Columbia SlgGlbTechA m ST 5.75 44.91 +11.4 800-345-6611 Columbia SlgCmsInfoC m ST 1.00 55.74 +11.3 800-345-6611 Columbia SlgGlbTechC m ST 1.00 34.74 +11.3 800-345-6611 ProFunds UltNASDAQ100Inv LE NL 72.85 +10.8 888-776-3637 Rydex NASDAQ1002xStrH b LE NL 147.72 +10.8 800-820-0888 Tocqueville Opp b MG NL 29.86 +10.8 800-697-3863 Rydex NASDAQ1002xStrC m LE 1.00 118.83 +10.7 800-820-0888 AllianzGI TechA m ST 5.50 72.49 +10.6 800-988-8380 AllianzGI TechInstl ST NL 81.32 +10.6 800-498-5413 AllianzGI TechC m ST 1.00 56.13 +10.5 800-988-8380 Wells Fargo SpecizedTechA f ST 5.75 15.14 +10.0 800-222-8222 PRIMECAP Odyssey AgrsGr MG NL 52.05 +9.5 800-729-2307 Lord Abbett DevelopingGrA m SG 5.75 26.05 +9.4 888-522-2388 Lord Abbett DevelopingGrF b SG NL 26.97 +9.4 888-522-2388 Lord Abbett DevelopingGrI SG NL 29.81 +9.4 888-522-2388 Lord Abbett DevelopingGrP b SG NL 25.26 +9.4 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 25.34 +9.4 888-522-2388 Rydex ElectronicsInv ST NL 146.33 +9.4 800-820-0888 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 89.20 +29.3 888-776-3637 Berkshire Foc d ST NL 26.45 +23.2 877-526-0707 ProFunds UltLtnAmrInv LE NL 47.24 +21.5 888-776-3637 Rydex NASDAQ1002xStrH b LE NL 147.72 +19.6 800-820-0888 ProFunds UltNASDAQ100Inv LE NL 72.85 +19.5 888-776-3637 Rydex NASDAQ1002xStrC m LE 1.00 118.83 +19.5 800-820-0888 Firsthand TechOpps ST NL 11.90 +19.2 888-884-2675 Wells Fargo SpecizedTechA f ST 5.75 15.14 +18.8 800-222-8222 Virtus InvtvGrStkIns LG NL 25.04 +18.7 888-784-3863 AllianzGI TechInstl ST NL 81.32 +18.5 800-498-5413 AllianzGI TechA m ST 5.50 72.49 +18.4 800-988-8380 AllianzGI TechC m ST 1.00 56.13 +18.2 800-988-8380 Touchstone SdCptlInsGr LG NL 24.18 +17.5 800-543-0407 PRIMECAP Odyssey AgrsGr MG NL 52.05 +17.4 800-729-2307 Touchstone SdCptlSelGrA m LG 5.75 16.21 +17.4 800-543-0407 Touchstone SdCptlSelGrY LG NL 17.10 +17.4 800-543-0407 Morgan Stan