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

In a ranking of how healthy Floridas counties are that was released this week, both Charlotte and Sarasota counties placed in the upper half of the state. For those rankings released by the Robert Wood Johnson Foundation, Charlotte Countys overall rank for health outcomes „ which represent how healthy a county is „ came in at 27. In 2017, the county ranked a little better at 22nd. Sarasota County came in 6th. Last year, it was 3rd. DeSoto County also fell a bit, from 34th to 37th this year. The rankings involve multiple measures including but not limited to two types of health outcomes: How long people live, or their length of life, and how healthy people feel while theyre alive, or their quality of life. Sarasota County moved up a spot in length of life to place at 13th. In DeSoto County, life quality improved from 59th to 53rd. There was no change in Charlotte Countys ranking of 18th for life quality. Other considerations involved health behaviors, clinical care, social and economic issues and the physical environment. The rankings show that Charlotte County has strengths in the areas of clinical care, where it ranked 10 out of 67, and health behaviors, where it ranked 11 out of 67,Ž said Health Of“cer for the Florida Department of Health in Charlotte County Frank Louis Lepore in a statement. It is only through partnership and collaboration that improvements in the health of Charlotte County residents will continue to be seen,Ž said Lepore.Area health rankings dip slightlyBy ANDREA PRAEGITZERSTAFF WRITERHEALTH | 6NORTH PORT „ Authorities say a 6-month-old boy drowned in a pool Tuesday. The death happened at a home in the 2300 block of De Garmo Street. According to the mother, the child was playing on the ”oor and somehow wound up in the pool. Reports dont state how the child entered the pool, or who found the child. North Port Police and Fire Department responded to the home. According to police, the mother became ill while speaking with authorities and could not give more information. Paramedics performed CPR on the child until he was taken to Sarasota Memorials Emergency Room in North Port, where he later died. Reports show the death was ruled accidental. No charges have been “led against the parents. 6-month-old boy drowns in swimming poolSTAFF REPORT Multiple boat motor thefts have been reported in Charlotte County this month in Punta Gorda, and the Charlotte County Sheriffs Office is encouraging residents to secure their vessels and stay vigilant. CCSO Public Information Officer Katie Heck said law enforcement generally starts seeing more boat thefts when the weather starts getting warmer. Generally boats are secure in times when its not good boating weather,Ž she said. Now theyre all out ready to go.Ž On March 1, a Yamaha motor was taken from the 30300 block of Cedar Road in Punta Gorda. The victims boat was parked across the street from his residence in a vacant lot. The boat trailer had a tongue lock and had been parked in the area since November. The victim said his boat and motor were stolen last year as well, and the new motor was valued over $26,000. A second theft occurred on the 12400 block of Paramount Drive in Punta Gorda on March 9. Another Yamaha motor valued at approximately $28,000 was taken off a boat sitting on a trailer at the rear of the house. On Tuesday, a third theft was reported of another Yamaha motor taken from a boat on a trailer on the 33500 block of Tamiami Trail in Punta Gorda. Heck said theres nothing currently indicating the thefts are related, but investigators have not yet ruled it out. They could easily just be crimes of opportunity,Ž Heck said. Citizens should not hesitate to call the Sheriffs Office if they see anything suspicious in their neighborhood or canals. Wed rather respond to 15 false alarms than miss the one thats out to commit a crime,Ž Heck said.Sheriffs Office warns of boat motor theftsBy ANNE EASKERSTAFF WRITER THEFTS | 6 NORTH PORT „ Authorities are piecing together details into the life „ and death „ of John Ludwick, who was killed in self-defense by a North Port woman early Wednesday. After apparently attempting to kidnap a woman while she was getting out of her car, Ludwick, 32, of Port Charlotte, was stabbed with his own knife and wandered for about four blocks before he died, police said. The case has drawn national and international attention because of Ludwicks previous statements of his involvement in the Natalee Holloway disappearance. Holloway was an Alabama high school senior who went missing in Aruba during spring break in 2005. She was declared dead in 2012, although her remains have never been discovered. In a 2017 video that originally aired on the Oxygen network, Ludwick is heard bragging about being paid $1,500 to retrieve Holloways remains, cremating them and mixing them with the remains of a dog to throw off authorities. Killed WednesdayWhile that case remains unsolved, North Port Police said Thursday an autopsy just conducted is consistent with their initial understanding of Ludwicks apparent attempt to kidnap the woman and her grabbing his knife, ultimately stabbing him in the torso area. Authorities looking into self-defense killing of man who claimed connection to Natalee HollowayThe death of John LudwickBy SCOTT LAWSONNORTH PORT EDITOR SUN PHOTO BY SCOTT LAWSONA home in the 4300 block of Wesley Lane was the location of an apparent attempted kidnapping. The woman attacked reportedly stabbed John Ludwick, 32. He died after walking about four blocks and collapsing in the northbound lanes of Biscayne Drive. A resident at the home declined comment Thursday afternoon. FILE PHOTOJoran van der Sloot was a suspect in the 2005 disappearance of Natalee Holloway, but later convicted of killing a dierent woman. PHOTO PROVIDEDJohn C. Ludwick, 32, died after being stabbed early Wednesday morning. He was reportedly attempting to kidnap a North Port woman as she was getting out of her vehicle on Wesley Lane.FILE PHOTONatalee Holloway, 18, went missing in 2005. John Ludwick, of Port Charlotte, claimed in a 2017 video to have helped in the disposal of her body. DEATH | 4CALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 75AMERICAS BEST COMMUNITY DAILY SunnyHigh 77 Low 50$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Im going to miss Geoffrey the giraffe. 705252000258Daily Edition $1.50 Friday, March 16, 2018 BRIDGE AT FLORIDA UNIVERSITY COLLAPSES ONTO CARSA pedestrian bridge at Florida International University collapsed days after installation; police say there are multiple deaths See The News Wire INSIDETHE SUN: Crosswords ............10 Local Sports ......... 12 Obituaries ...............5 Police Beat ............10 State .....................13 Viewpoint ............8-9OUR TOWN: Calendar ................14 Classifieds ..........6-14 Faith & Family ......1-5NEWS WIRE: Comics/Puzzles .........7-9 Nation ....................10 Stocks ...................4-5 TV Listings ................6 Weather ...................2World .....................2SPORTS: Lotto .......................2 Sports on TV ............2

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Friday, March 16, 2018 Publisher .................................................Glen Nickerson ..............941-205-6400 Executive Editor ......................................Jim Gouvellis .................941-206-1134 Regional Director of Advertising .............Robert E. Lee .................941-206-1006 Circulation Director .................................Mark Yero ......................941-206-1300 Arcadian Editor .......................................Craig Garrett .................863-494-3925 Arcadian Publisher ..................................Joe Gallimore ................863-494-7049 Charlotte Sun Editor ................................Garry Overbey ...............941-206-1143 North Port Sun General Manager ............Mike Ruiz ......................941-564-3284 North Port Sun Editor ..............................Scott Lawson ................941-429-3002 Englewood Sun Publisher .......................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ...............................Chris Porter ...................941-681-3022 Editorial Page Editor ..................................Steve Baumann .............941-681-3003 SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. 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 LOCAL/REGIONAL NEWSENGLEWOOD „ Wheres Bobbi?Ž Where is she, its almost Easter?Ž asks a customer at Project Phoenix Resale store. The video camera pans to a box with stuffed Easter bunnies, colorful plastic eggs and small toys. A voice yells from inside the box calls out, Im in here guys Im stuck.Ž Bobbi Sue Burton pops her head out as stuffed animals go ”ying. I am getting ready for Operation Easter Basket,Ž announces Burton. Despite the fun Facebook video shared by a dozen supporters and viewed by more than 1,100 people, Burton hasnt gotten the help she needs. Each year we do about 400 Easter baskets for area children (elementary and middle-school age), some who are in foster care, seniors who are alone and campers (homeless) and now Im a bit overwhelmed. I need help,Ž said Burton, a cancer survivor who founded Project Phoenix to help those in need in Englewood and surrounding areas. I could really use individually wrapped candy, chocolate bunnies, small toys, new stuffed animals, books, crayons, coloring books, and anything appropriate for childrens baskets,Ž she said. I am completely out of candy. I cant make these baskets until I get candy.Ž In the past, Burton has been helped by Girl Scout troops, the Englewood Kiwanis Club and several others. I want to change up things a little this year and give parents the chance to help make the baskets for their children here at the shop,Ž Burton said. They can come and help assemble them. The others I will be taking to nursing facilities and to the park when we feed the campers. Children in foster care are in homes from Sarasota to Punta Gorda. We want them to have a good Easter too.Ž Burton also needs helpers to wrap clear plastic and tie bows around the baskets. Through her resale shop, Burton gives items to parents/caregivers in need including housewares, clothing, diapers, bedding and anything else available that could help. Throughout the year, I try to collect items to put in the baskets,Ž Burton said. This year we added some childrens programs which depleted my stash. We would like to put a few toys and candy in each basket. Donations can be dropped off at Project Phoenix from 10 a.m. to 4 p.m. Monday through Friday and 10 a.m. to 1 p.m. on Saturday. The deadline is March 23. Burton cautioned not to leave any donations outside the store at 2960 S. McCall Road, Suite 110 as they tend to disappear before she opens. Any monetary donations will be used to purchase anything needed for the baskets, Burton said. Easter can be an expensive holiday for families,Ž she said. Were grassroots, were 100 percent self-funded and we earn every dollar ourselves,Ž Burton said. For more information, call Bobbi Burton at 941-681-2727.Email: eallen@sun-herald.com Easter candy, baskets, toys needed at Project PhoenixBy ELAINE ALLEN-EMRICHCOMMUNITY NEWS EDITOR PHOTO PROVIDED In the past, helpers at Project Phoenix make baskets to donate to needy students to the elderly. Helpers are needed again to donate candy and ll the baskets. NORTH PORT „ A 28-year-old man was struck by a Jeep on Thursday morning while attempting to cross U.S. 41 in North Port. It happened at 4:29 a.m. near the intersection of U.S. 41 and Tuscola Boulevard. Shane Gil, of Port Charlotte, was struck while he was attempting to cross, reports show. According to North Port Police, Gil was not using the crosswalk at the time. Kyle Hickman, 20, of Port Charlotte, was driving the Jeep, when he struck Gil. According to North Port Police, Gil was transported by Bayflite with critical injuries to Sarasota Memorial Hospital in Sarasota. Authorities said Hickman, who suffered no injuries, is not expected to be charged in the case. Man in critical condition after being hit by carSTAFF REPORT NORTH PORT „ Two people riding a motorcycle were injured in a collision with another vehicle Wednesday afternoon. The crash caused traffic backups on U.S. 41 between Sumter and Salford boulevards, and caused the left travel lane to shut down for a period of time. Joseph Biggers, 29, of Bradenton, and his passenger Katie Tibbs, 23, were thrown from the motorcycle after the pair hit a car in front of them. According to witness reports, the pair were weaving in and out of traffic at about 4:30 p.m. on Wednesday. Biggers struck what is described to be a gray sedan while attempting a lane change. According to reports, Biggers had been following vehicles too closely while on the road. Witnesses said Biggers had not estimated the lane change correctly and struck the vehicle in front of him. Biggers told police the gray sedan slammed its brakes, causing him to hit the back of the car. Reports show that the vehicle did not stop, and there was no evidence of an impact at the scene. Both Biggers and Tibbs were thrown from the motorcycle and suffered incapacitating injuries. The pair were taken to Sarasota Memorial Hospital Emergency Room in North Port. Biggers was issued a citation for intentionally driving with a suspended license. Email: aherrera@sun-herald.comTwo injured in North Port motorcycle crashBy ALEXANDRA HERRERA STAFF WRITER SUN PHOTO BY ALEXANDRA HERRERA A North Port Police ocer pushes the motorcycle Joseph Biggers and Katie Tibbs were riding on, on Wednesday afternoon. LetsGo!„Wednesdaysinthe SunItsallhere!Localtheaterlistings,entertainment,travel andmore.Dontmissit;letsgo! 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 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 3

The Sun /Friday, March 16, 2018 www.yoursun.com E/N/C Page 3 Honda adno=50531300

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Friday, March 16, 2018 FROM PAGE ONE SUN PHOTO BY SCOTT LAWSONA reporter from a Tampa news channel interviews a North Port resident who described knowing both John Ludwick and the victim in Wednesdays attempted kidnapping. SUN PHOTO BY SCOTT LAWSONTelevision reporters interview one of the witnesses to the attempted kidnapping, North Port resident Sondra Hufstedler. SUN PHOTO BY SCOTT LAWSONTelevision reporters from Tampa and Fort Myers were among media helping national reporting. On Thursday afternoon, they interviewed one of the witnesses to the attempted kidnapping, North Port resident Sondra Hufstedler.Everything is still very consistent „ to use our officers words „ with her details of how it went down. She happened to catch him right in an artery,Ž North Port Police spokesman Josh Taylor said. Toxicology is not complete on the autopsy and wont be available for several months, Taylor said. Witnesses also confirm statements made by the victim and others in the home in the 4300 block of Wesley Lane, he said. Sondra Hufstedler, 54, of North Port, was walking her dog when she heard screams coming from the home at about 6:44 a.m. She had just turned onto Wesley Lane from Coco Solo Avenue when she heard the commotion, initially thinking it was teenagers being loud. And then I could tell it wasnt kids messing around,Ž Hufstedler said. She described screams as high-pitched.Ž As she kept walking up Wesley Lane, she witnessed a man with his arms around a woman from behind, in a type of bear hug. They were struggling; she was screaming and then she got away, it sounded like she was yelling Mom, Mom,Ž she said. She was obviously trying to get away from him.Ž Hufstedler said the man ran behind her some distance away and she couldnt see him very well. She said he was wearing a black hoodie, carrying a black bag and wasnt running real fast.Ž She said she thinks the same man doublebacked on Coco Solo, but wasnt sure. She said she didnt call 911 because she didnt have her cellphone. Hufstedler continued her walk, circling onto Porto Chico Avenue and to South Biscayne Drive, when she realized there was more to the situation. We heard the squeal of brakes and saw a guy lying in the street and thought: That looks just like our guy,Ž Hufstedler said.Police reportAccording to a report released Thursday morning, Ludwick was lying in wait for the victim. Authorities said she was returning home early Wednesday morning when Ludwick attacked her. When she started to get out, she heard someone running up to her just before she was pushed back into the drivers seat of the car,Ž the report states. The victim told police she recognized Ludwick through his voice and eyes, despite his wearing a hoodie and what she believed was a mask covering much of his face. He was telling her to Get in the carŽ and shut up,Ž the report states. (The victim) stated that she started to scream and that John tried putting something (in) her mouth to keep her from yelling and that he put a knife to her neck. She described the texture of the object he was forcing in her mouth as clothlike,Ž the report states. She was forced from the drivers seat to the passengers seat and Ludwick demanded keys to the car. At one point, Ludwick was able to get in the drivers seat but couldnt get the keys. She said that she started to struggle with John over the knife and she was able to get it free from his hand as she opened the passenger door in an attempt to escape ƒ while she was exiting the car, she felt John grabbing her from behind and pulling her,Ž it stated. The victim was unclear if he had exited the car or was pulling her from within it. The struggle continued between the two. She had the knife in her right hand and she was extending her arm out as far as possible so he would not be able to get it back from her,Ž the report states. She added that as John continued to try to pull her back into the car, she swung her right hand backwards in a downward motion to try to escape from John. She stated she was out of the passenger door as he let go and she ran inside the house.Ž In the bag, police found evidence they believe would have been used in the kidnapping, including the sheath to a knife. Authorities said she believed he was stalking her in person and online. The two had, reportedly, occasionally lived together in the same residences. Of“cers found Ludwick collapsed four blocks away. He was listed as dead before 9 a.m. after he was airlifted from the scene en route to Sarasota Memorial Hospital. Taylor said the woman was given access to a victim advocates unit, but has not requested it. She also suffered a cut during the event, but refused medical assistance at the scene. Taylor said there have, so far, been no other reports of others involved. Everything we have so far is just how it was described. We have no information on a potential other person.ŽAcquaintance reactsIn a Facebook posting Thursday, an acquaintance of Ludwicks debates the police version of events. Gabriel Madrigal, of Port Charlotte, offers theories but no evidence. Madrigal and Ludwick were both highlighted in Oxygens The Disappearance of Natalee HollowayŽ in 2017. Speaking with the Sun Madrigal said he became aware of Ludwick in 2008 and investigated him for years for his potential involvement with Holloways disappearance. It was something I did because he fell into my lap,Ž Madrigal said Thursday afternoon. He said he believes in Ludwicks involvement with the Holloway disappearance. Of course he did. ƒ He was there with (Joran) van der Sloot in Aruba for three or four months. I have original email messages between the two,Ž he said. Madrigal said he has evidence about Holloway, but refused to discuss it further. When it comes to Wednesdays attempted kidnapping, he said he didnt think Ludwick would harm the victim. He always tried to hug her. He was not a violent person „ toward her,Ž he said. Madrigal acknowledged Ludwick had psychological and emotional issues. He said he called authorities last year and had Ludwick committed after he twice attempted suicide. Ludwick lived with Madrigal for about eight months, he said. He was always saying I dont want to live,Ž he said. Madrigal noted Ludwick had issues with drugs. Still, he doubts the of“cial story, so far. It would shock me. It doesnt make sense to me,Ž he said. I just dont buy it. Theres something wrong there.Ž North Port Police refuted Madrigals statement. Were aware of people with differing theories,Ž Taylor said. Regardless, were con“dent in what weve been determined happened in this case.ŽInternational attentionLudwick was a friend of Joran van der Sloot, who has long been implicated in the disappearance of Holloway, which 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.DEATHFROM PAGE 1Holloways father, Dave, and a private investigator took part in the 2017 Oxygen network series. During the series, Ludwick is seen on a video by Madrigal 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. He is heard saying her remains were cremated with a dogs to throw off investigators searching for the body, according to the series. North Port authorities made outside agencies aware of Wednesdays attempted kidnapping and death. We evaluated that info and disseminated it to the appropriate investigative authorities,Ž FBI Tampa Division Public Affairs Specialist Andrea Aprea told the Sun on Wednesday. Area television stations are submitting local coverage to national and international outlets who have picked up on the story. Taylor said hes received calls from CNN, Inside Edition, Rolling Stone magazine, the Associated Press and just about every TV station from Fort Myers to Tampa.Ž I noticed (Thursday) morning it was one of the trending topics on Facebook,Ž he said. Hundreds of websites were running stories about Ludwicks death, giving different details on his life and connection to Holloway. At the sceneBack in North Port, the home where he was stabbed with his own knife is shaded under a variety of large trees. At the house, in the 4300 block of Wesley Lane, a man politely refused comment about the investigation, noting the family was still dealing with the situation. The residence has a long driveway and front yard, abutting a North Port church. At the time of the apparent attempted kidnapping, the light was still low. The sunrise was at 7:39 a.m. Wednesday. Ludwicks most recent home is listed in the 14300 block of Maidstone Avenue in Port Charlotte. He was known to trek on his bike or by foot the 13 miles between his home in Port Charlotte and North Port. Madrigal said that wouldnt surprise him, noting Ludwick would often bike long distances when they were roommates. Hufstedler said the home had a light on, and a streetlight provided some additional light, while she had a $1 ”ashlight.Ž I couldnt see anything about his face, honestly,Ž she said. She said she couldnt tell he was injured or cut. It upset her when she later learned he was attempting to kidnap the woman at the home. It made my stomach turn. I realized, “rst of all, I always need to have a phone with me ƒ it did make me think we really need to watch out for each other,Ž she said. She spoke to investigators at the scene when she drove back by and saw police there. The situation gave Hufstedler pause about the circumstances. It sounds so clich, but if you hear something, say something,Ž she said, saying if someone is heard screaming, call 911. This could have been much worse. This could have been horrible.Ž Email: slawson@sun-herald.comVICTIM RECOVERINGThe victim in Wednesdays attempted kidnapping suffered minor injuries but refused medical attention at the scene, according to North Port Police spokesman Josh Taylor. She was given access to a victim advocate through the city, but „ so far „ has refused. She has the option to request one at any point, Taylor said. MEDIA INTERESTNews outlets who are covering the death of John Ludwick include CNN, USA Today, the Washington Post, CBS, Rolling Stone and international news services. FILE PHOTOThis June 10, 2005 le photo shows a missing poster for Natalee Holloway, who disappeared while on a graduation trip to Aruba on May 30, 2005, in Aruba. Inset: In this Dec. 7, 2007, le photo, Joran van der Sloot, sits in a car after being released from custody as a suspect in the disappearance of 18-year-old Natalee Holloway near Oranjestad, Aruba. It sounds so clich, but if you hear something, say something ƒ This could have been much worse. This could have been horrible.„ Sondra Hufstedler, witness

PAGE 5

The Sun /Friday, March 16, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWSCHARLOTTE Beth SullivanBeth Sullivan, 66, of Port Charlotte, Florida died on March 8, 2018, after a brief illness. She was surrounded by her family. Beth was born June 2, 1951, in Worcester, Massachusetts to Raymond and Ingrid (Johnson) Sullivan. Beths love of and “nding comfort in being near the water began with her childhood spent near the lake in Shrewsbury. After graduating from nursing school in Massachusetts, Beth started her nursing career as a pediatric nurse at Memorial Hospital in Worcester. Beth moved to the Sarasota area in 1974 where she began her nursing career at Sarasota Memorial Hospital, working as both a charge nurse and an admissions nurse before she transitioned to home health care nursing and nursing administration. Through her 45 year career as a registered nurse, Beth was proud to consider herself an advocate for what she called the art of nursing and worked to inspire others to be the gentle but “rm hand in healing. Beth enjoyed spending time with her family and friends, strongly believing in making memories and traditions to share. Beths hobbies included collecting shells at the beach and being in the water. She also enjoyed traveling, painting, cooking and baking, gardening, and reading. Beth opened her heart and home to everyone and readily welcomed all as part of her extended family. Beth is survived by her daughter Jennifer Sullivan; best friend and partner in all adventures Patricia Astle; twin sister Laurie Sullivan; and sister Robin Donovan. Beth took great delight in spoiling her many nieces and nephews and treasured her entire family. Beth was preceded in death by her parents and sister Bonnie. Beth will be fondly remembered and greatly missed. Beth was a kind and generous person. The family would appreciate a remembrance of Beth be a charitable contribution to a childrens charity of your choice. A memorial service will be held Friday, March 16, 2018, at 11 am at Farley Funeral Home, 5900 S. Biscayne Dr., North Port, FL. A reception will immediately follow at Farley Funeral Home. Come to me, all you who are weary and burdened, and I will give you rest.Ž Matthew 11:28 NORTH PORT Peter PedersenPeter Pedersen, 75, of North Port, Florida, passed away Wednesday, March 7, 2018, at Tidewell Hospice of Port Charlotte. His life accomplishments were his family. Throughout his life, he valued honesty and integrity starting with Junior Achievement, Jaycees, hometown politics, besides a full-time sales position in the food industry. He is survived by his loving wife of 53 years, Bonnie Pedersen; sons, Scott (Barbara) and Jeff Pedersen; and sister, Carol A. Johnson. Memorial services will be at 11 a.m. on Monday, March 19, 2018, at St. Pauls Presbyterian Church, 5550 S. Sumter Blvd., North Port.ENGLEWOOD There were no deaths reported in Englewood Thursday. DESOTOThere were no deaths reported in DeSoto Thursday. OBITUARIES OBITUARY POLICY Obituaries are accepted from funeral homes only. An abbreviated death notice can be published for $30. Full obituaries and repeat death notices will be subject to an advertising charge. Obituaries must be received by 2 p.m. for Tuesday through Saturday publication. For Sunday through Monday publication deadline is 3p.m. Friday. In Loving Memories must be received by 2 p.m. for Tuesday through Friday publication. For Saturday through Monday publication deadline is noon on Friday. The American ag accompanying an obituary indicates a veteran of the U.S. Armed Forces. Please send emails to obituaries@sunletter.com. Memorials in the Sun Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. NORTH PORT „ Joshua Paul was arrested Wednesday after North Port Police determined he was engaging in sexual activity with a minor. Paul, 25, exchanged messages with the male victim, a middle school student, in January, authorities said. The text messages were discovered when the schools vice principal took the teens phone. The vice principal then alerted NPPD about the messages. According to police, the messages detailed explicit activities between the teen and Paul. Police questioned the teen, who said that while they were watching a movie at his house, they kissed while lying in bed. Reports state that the teen then performed an explicit act with Paul, and told police the text messages on his phone explained what happened between him and Paul. A witness involved said Paul was a friend, and said Paul had gone to the home for dinner. After dinner, Paul and the boy went into the bedroom to watch a movie, reports show. After reviewing the evidence on the phone, which contained nude photos of Paul and discussions of sexual acts, Paul was arrested. Paul was charged with sexual battery of a person 18 years and younger, but older than 12 with no physical force. As of Thursday afternoon, Paul is remains in custody and his bond has been set at $25,000. Email: aherrera@sun-herald.com Cops: Man engaged in sexual activity with a minorBy ALEXANDRA HERRERA STAFF WRITER NORTH PORT „ A North Port man was arrested Wednesday for allegedly choking his roommate. Cody Thomas, 33, was reportedly bothering his roommate, who was trying to nap at their home on the 2100 block of San Mateo Drive. The roommate had tried to keep Thomas out by putting a chest in front of his bedroom door, reports show. Thomas had barged into the room and shoved the chest out of the way. According to law enforcement, Thomas then wrapped his hands around the victims neck and choked him. When Thomas was questioned, he claimed nothing happened and that he also was trying to sleep. He then stated he didnt know why police were called, reports show. According to reports, the victim had red marks and scratches on his neck, which were consistent with his statements. The victim then showed police damage in the residence, which included a bathroom door that was broken in half and multiple holes in the walls. Thomas was arrested and charged with domestic battery by strangulation. As of Thursday morning, Thomas was still in custody. His bond was set at $5,000. Email: aherrera@sun-herald.comCops: Man choked roommateBy ALEXANDRA HERRERA STAFF WRITER A Punta Gorda gun store owner made a discovery Monday that led to a bomb scare. Ryan Ingle, owner of Higher Power Out“tters, a “rearms and accessory outlet at 1826 Tamiami Trail, found two hand grenades in a box of belongings brought in by a local family, according to the Punta Gorda Police Department. Ingle, who had previously served in the military, immediately contacted the authorities to dispose of the weapons. The family who brought the items had been clearing out and selling artifacts from a relatives estate, which, unbeknownst to them, included live explosives. Punta Gorda Police of“cers set up a command center in the plaza. The Punta Gorda Fire Department also responded. After police con“rmed the presence of live hand grenades, the shopping plaza was closed and the Southwest Florida Bomb Squad was contacted. Stores in the area were evacuated, and a patrol vehicle was parked at the plazas entrance to close the lot to customer traf“c. The PGPD remained at the scene to monitor the explosives until the bomb squad arrived. The report stated the grenades were X-rayed and destroyed. The bomb squad of“cers arrived and safely removed the grenades. After the suspicious incidentŽ „ as deemed by the police report „ was declared all clear, PGPD of“cers contacted evacuees and allowed them to return. Email: kgleason@sun-herald.comGrenades lead to bomb scare at Punta Gorda plazaBy KAYLA GLEASONSTAFF WRITERGuitar event at studioLocal artist Carroll Swayze is hosting a musical event from 6-9 p.m. today, March 16 at her art studio, 2373 Donovan Road, Englewood. There will be a meet and greet with local guitar luthier Gary Dilley. At 7 p.m., National Dobro Champion Kraig Kenning will be performing live on the stage while playing one of Dilleys guitars. The Concert will be recorded live for YouTube and everyone is invited to be a part of this new music video. Everyone is invited for an exciting evening of music and art. Bring a cooler and a chair, car pool and Uber if you can. The event is free but donations are appreciated. For more information, please call Carroll Swayze at 941266-6434 or email her at SwayzeArt@msn.com.Octagon Wildlife Sanctuary community appreciation dayTo thank the surrounding communities for their continued support, the Octagon Wildlife Sanctuary invites the public to its community appreciation day from 11 a.m. to 4 p.m. on Sunday, March 25 at 41660 Horseshoe Road, Punta Gorda. Games, face painting, 50/50 raf”e, local food vendors and over 150 magni“cent animals to see. Admission is free. For more information visit www. octagonwildlife.org or call 239-543-1130.Ukrainian food availableSt. Andrews Ukrainian Religious and Cultural Center is offering Ukrainian Food for Take Out from 10 a.m. to 6 p.m. every Friday. Among the offerings are pierogi with potato and cheese with sauerkraut for $6. Proceeds help the center. It is located at 4100 S. Biscayne Blvd., North Port. For more information or to place orders, call 941-786-5256.Charlotte County Commission board workshopThe Charlotte County Commission will hold a board workshop at 9 a.m. on Tuesday, March 20 in Room 119 of the Charlotte County Administration Center, 18500 Murdock Circle, Port Charlotte. Topics include economic development director comments, Capital Needs Assessment funding options, PicklePlex presentation, zoning discussion; and commissioners, administrator, and county attorney comments. The public is invited to attend but there will be no public input. For more information, call 941-743-1300.Corned beef dinnerThe Englewood Lions will be sponsoring a Corned Beef and Cabbage Dinner from 4-7 p.m. Saturday, March 17 at the club house, 4611 Placida Road, Englewood. Dinner will be corned beef, cabbage, red potatoes, carrots, dessert and a beverage. Tickets are $13 at the door. Take-outs are available. All pro“ts bene“t local community projects. Please bring used eyeglasses for recycling to those in need.Bingo fundraiserThe Lemon Bay Womans Club is sponsoring smoke-free bingo from 1-3 p.m. Sunday, March 18 at the Englewood Elks, 401 N. Indiana Ave. Doors open at noon. Cost is $20 per pack. Other prizes and raf”es will be offered. Hot dogs, soda and drinks may be purchased. Proceeds go to the Lemon Bay Womans Club scholarship fund. For more information, please call Terry at 941-474-3520.Placida Seafood FestivalThe 31st Placida Seafood Festival is set for 10 a.m. to 5 p.m. Saturday and Sunday, March 17-18 at the Placida Fishery, 13000 Fishery Road, Placida. Hosted by the Rotary Club of Placida, this festival features two days of live music, food, drinks, nautical vendors, art, crafts, fun crab races, a kid zone with a bounce house and more. Johnny Awesome will perform from noon to 5 p.m. Saturday, and Seamus McCarthy Band will play from noon to 5 p.m. Sunday. Parking is $3 per car. Admission to the festival is free. All proceeds bene“t Placida Rotary projects, scholarship funds and youth programs. For more information, visit placidarotaryclub.com or like the Placida Seafood Festival on Facebook.Wild Wednesday at CHECJoin the Charlotte Harbor Environmental Center 10941 Burnt Store Road, Punta Gorda for its next Wild Wednesdays. Guests will enjoy Planet Earth II … Cities: Newest Animal HabitatŽ on Wednesday, March 21. There will be two showings: 10:30 a.m. and 1:30 p.m. A lively discussion led by a Master Naturalist, will be held immediately after the “lm. For more information, visit www. chec”orida.org. COMMUNITY NEWS BRIEFS 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 adno=50532711 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. A sk Larry: W h a t i s t h e r e a l What is the real c o s t o f c r e m a t i o n ? cost of cremation? Have you ever asked for a price, and they start giving you quotes, but say there will be extras? We believe in giving straight answers to your questions. 1515 Tamiami Trl, Punta Gorda, FL 33950 (941) 833-0600 2 0 0 2 2 0 1 7 2002-2017 Our PromiseƒTo Deliver Affordable Solutions with Quality Care. ROYAL PALMMEMORIAL GARDENS27200 Jones Loop Rd., Punta Gorda(941) 639-2381www.royalpalmmemorial.comadno=50532770

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Friday, March 16, 2018 FROM PAGE ONEAll sorts of considerations are covered in the rankings. From smoking, obesity, access to exersize opportunities and alcohol, to STDs, uninsured population estimates, children in poverty, violent crime, ratio of doctors and mental health providers to the population, high school graduation rates, unemployment and more. The Robert Wood Johnson Foundation calls itself the largest philanthropy dedicated solely to health. As a joint effort between the foundation and the University of Wisconsin Population Health Institute, the rankings are a snapshot of the health of counties across the country. Some information from the Florida Department of Health through www. FLHealthCHARTS.com was involved in the rankings. The data in the rankings serves as an indicator for counties to determine the effectiveness of their community interventions and other potential areas of need,Ž said State Surgeon General and Secretary Dr. Celeste Philip in a press release. The latest State Health Improvement Plan, called SHIP, covering 2017-2021 will be available to the public soon, according to the FDOH. This week, the FDOH in Charlotte County pointed to success in recent years with more prenatal care provided to women early in pregnancies. Between 2014 and 2016, that increased by about 2 percent with three quarters of women in their “rst trimesters getting it.Email: Apraegitzer@sun-herald.comHEALTHFROM PAGE 1 COUNTY HEALTH RANKED 2018Total counties = 67 CharlotteHealth outcomes Life length Life quality Health factors Health behaviors Clinical care Social/economic Environment (2018) 27 32 18 17 11 10 31 29 (2017) 22 28 18 11 8 15 27 22 Sarasota Health outcomes Life length Life quality Health factors Health behaviors Clinical care Social/economic Environment (2018) 6 13 5 2 4 4 12 19 (2017) 3 14 2 2 4 3 10 16 DeSoto Health outcomes Life length Life quality Health factors Health behaviors Clinical care Social/economic Environment (2018) 37 12 53 59 48 60 61 2 (2017) 34 11 59 61 52 63 64 7„ SOURCE: Robert Wood Johnson Foundation CCSO posted the following tips on Facebook for safeguarding vessels: € Record all of your boats information such as serial numbers, ID codes and HIN. Take photos, and mark your property with a unique code, such as your house number. € Install an alarm system designed for the marine environment „ criminals dont like to make noise or attract attention. Dock lights triggered by motion are an inexpensive means to deter theft. € Secure your vessel. Lock the boat and ignition system, and keep your key in your residence. € Dont forget to check your security measures to ensure they are working, and also take this time around the summer to double check your insurance policies and con“rm you have coverage.Email: aeasker@sun-herald.com THEFTFROM PAGE 1 863-494-3925 Roundtable meetingThe Charlotte County Community Development Department has scheduled a roundtable meeting to discuss proposed revisions to surface water and wetlands-related policies and land development regulations. The meeting is scheduled for 2:30 p.m., today, March 16 in the main conference room of the Building Construction Services Building, 18400 Murdock Circle, Port Charlotte. The public is invited to attend the meeting and provide input about the current wetlands-related policies and land development regulations.Donate for yard saleBrookdale Rotonda Senior Living, 550 Rotonda Blvd. W., Rotonda West, is accepting donations of items for its annual yard sale. All proceeds will be donated to the American Heart Association. Please drop off items on March 20 at Brookdale. The yard sale will be at 9 a.m. at Brookdale. For information, call 941-698-1198.Florida Elks Youth CampThe Punta Gorda Elks will provide a week of outdoor activities and fun that is electronic free from June 10-16 at 24175 SE Hwy 450, Umatilla, Florida. There is no charge for campers. Open to all boys and girls ages 9 to 13 years old. Contact the Punta Gorda Elks Lodge for information about applications at 941-637-2606 or 603-533-6777. Deadline for applications is May 1.Camera Club expoThe Englewood Camera Club is exhibiting its members photos in a photo expo at the Englewood Art Center, 350 S. McCall Road, Englewood. The photos will be on exhibit through Friday, March 23. Hours are 9 a.m. to 9 p.m. Tuesdays, 9 a.m. to 4 p.m. Wednesday through Saturday, and closed Sunday and Monday. For more information about the Englewood Camera Club, visit www.englewoodcameraclub. com. For more about the gallery, visit www.ringling.edu/EAC.Art receptionNorth Port Art Center hosts a reception at 6:30 p.m. Friday, March 16, for the Style-ish Garden Party exhibit. The event will include awards, prizes and refreshments. Tickets are still on sale for the Garden Party and Fashion Tea set for Sunday, March 18. Those interested can make reservations at the center, 5950 Sam Shapos Way, for $25. They can also be made at the reception on Friday. For more information, call 941-423-6460.LLI Lecture features Cleared for TakeoffCharlotte County Economic Development Director, Lucienne Pears, will speak at the next lecture sponsored by the Lifelong Learning Institute at 10 a.m. March 19, in room O117 on the Charlotte campus of Florida SouthWestern State College, 26300 Airport Road, Punta Gorda. With so many projects moving forward in our county, the new branding, Your Business: Cleared for TakeoffŽ is bringing results. Coffee will be available for a meet and greetŽ beginning at 9:30 a.m. Fees for LLI FRIENDS members are $10 per person and $15 for others. The public is invited to attend; fees can be paid at the door. For information, call 941-637-3533.Horticulture Specialty ShowThe Lemon Bay Garden Club will have its Horticulture Specialty Show and plant sale from 2 p.m. to 5 p.m. today, March 16, and 10 a.m. to 3 p.m. Saturday, March 17, at their clubhouse, 480 Yale St., Englewood. Its free to the public. Look for the brightly colored gnomes and mushrooms or visit www. lemonbaygardenclub.org for more information.Poker runAmerican Legion Riders Post 159 and American Legion Post 254 is posting a Poker Run starting at American Legion Post 254, 6648 Taneytown St., North Port. It will raise money for the Local Veterans Assistance Fund. It starts at 10 a.m. with vehicles back by 1 p.m. with $10 per driver or $5 per rider. The stops will be at the American Legion posts in Port Charlotte, Punta Gorda, Venice and North Port. Food will be served starting at 2 p.m. for $10 for chicken, ribs and “xings or $8 for either chicken or ribs and “xings. Entertainment from 2-6 p.m. from Fortunate Sun.Shrimp boil, talent showSt. Nathaniels Episcopal Church is hosting a shrimp boil at 6 p.m. Friday, March 16 in North Port. It will be followed by a talent show at the church. The cost is $20 for all you can eat. The church is at 4200 S. Biscayne Drive, North Port.If Teacups Could TalkThe Floridians will hold its annual tea party at its March meeting on Tuesday, March 20, beginning with coffee at 9:30 a.m., at St. James Episcopal Church, 1365 Viscaya Drive, Port Charlotte. The program, If Teacups Could Talk,Ž will be presented by Mary Lubvig. For more information, call 941-255-6995. COMMUNITY NEWS BRIEFS adno=717517 adno=718737

PAGE 7

The Sun /Friday, March 16, 2018 www.yoursun.com E/N/C Page 7 adno=50531576

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Friday, March 16, 2018 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 IEWPOINTChristian music ban questioned The dreadful truth we refuse to confront Kick the habit, go cold-turkey Good experience at medical facility Religious zealots trying to take over Too little, late for Rep. RooneyEditor: No Christian music allowed,Ž proclaims a sign on the organ in the common area of Port Charlottes Cambridge House Condominiums as Editor: Consider just the last 10 years of mass murders: Parkland (17), Las Vegas (58), Dallas (“ve), Orlando (50), San Bernadino (14), Colorado Springs (three), Roseburg (10), Chattanooga (four), Charleston (9), Marysville (two), IslaVista (six), Fort Hood II (three), Washington Navy Yard (12); Santa Monica (four), Newtown (20), Brook“eld (three), Minneapolis (six), Oak Creek (six), Aurora (12), Oakland (seven), Seal Beach (eight), Tucson (six), Manchester (eight), Huntsville (three), Fort Hood I (13), Binghampton (13), DeKalb (“ve). Virtually all were perpetrated by males who grew up in fatherless homes. There are further truths about fatherless children that we refuse to see: 63 percent of youth suicides; 90 percent of homeless and runaway children; 85 percent of children who show behavior disorders; 80 percent of rapists with anger problems; 71 percent of high school dropouts; 75 percent of adolescent patients in chemical abuse centers; 85 percent of youths in prison. All come from fatherless homes. And guns are our problem? Hardly. These devastating realities have been wrought over the past two generations as the great progressive degradation movement blossomed throughout our now severely debased culture. Those with grievances might ponder what their own behaviors may have contributed. Ladies: Marry carefully, then stick together. Men: Be home-loving “rst and foremost. Both: Have kids, value them deeply, and eat dinner together. All: Forgive and nurture „ never let the sun set on anger. If we do these things, guns wont exist in the hands of anyone needing to hurt anyone. Bob Strayton Punta GordaEditor: If you are a smoker: Your hands stink. Your breath stinks. Your clothes stink. Your residence sticks. Your vehicle stinks. When you are smoking, the area around you stinks. Editor: Thanks to all the staff and nurses at Bayfront on Harbor Boulevard. I recently had an outpatient procedureŽ at Bayfront. I was greeted in the lobby by a young woman and a young man who explained to me Editor: Faith is believing in something you know cannot be proven true. Ones personal belief whether religious or political are opinions, and when a community newspaper promotes one religion to a far greater degree than others, its proselytizing and it should cause concern in the community. I have been a subscriber for 10 years and your religious bent has increased beyond the point of ignoring. Recently Bible quotes have appeared on page three of The Wire under history and birthdays. Why is it there? Who is posting it? Is it paid for? Is there not enough room in the Faith and Family section? Editor: The article regarding Rep. Tom Rooney in March 14 edition of the Sun had me asking myself this question: What do Sen. Jeff Flake and Tom Rooney have in common? Answer: Both of them “nd their conscience when they are no longer running for of“ce. Seems its too little too late. Judy Schnabel Punta Gorda OUR VIEW LETTERS TO THE EDITORLocal students honor Parkland dead with respectOUR POSITION: Participation by students in Charlotte County and North Port High during Wednesdays national recognition of the Parkland tragedy was heartfelt and respectful „ obviously planned in coordination and with the support of school personnel.In perhaps the largest student demonstration ever „ at least since the Vietnam War „ thousands of young people across American made a point Wednesday to recognize those killed at Marjory Stoneman Douglas High School in Parkland, Florida. Ceremonies at Colorados Columbine High School, the site of the 1999 shooting deaths of 12 students and a teacher, and at Newtown High School in Connecticut, where students who survived the 2012 Sandy Hook Elementary gun attack now attend, were especially poignant. Students at some schools used the opportunity to attack the nations gun laws. Some turned the walkouts into protests against the administration in Washington, D.C. And, in states like Georgia, school of“cials promised to punish students who walked out or protested. That type of confrontation and drama was absent in Charlotte and Sarasota counties. Here, students and school personnel worked hand-in-hand to plan and pull off meaningful ceremonies that honored those killed in Parkland „ without the politics. Most schools in Charlotte set up 17 empty chairs to represent the 17 students and faculty killed on Valentines Day in Parkland. At Charlotte High, students read off the names of the victims and released a balloon for each. At Port Charlotte High, students set up 17 empty desks in the gym and offered a brief biography of each of the victims. The ceremony at Lemon Bay High was similar, with 17 student leaders reading a short story about a victim at Douglas High. Students at Murdock Middle School took an artistic approach, forming the number 17 inside a circle to signify the 17 killed. At each ceremony, hundreds of students who attended sat in reverent silence. A Charlotte County school employee noted, You could have heard a pin drop.Ž At North Port High, students were dealing not only with the Parkland tragedy but news that one of their own had died the previous night of an apparent suicide. So, any planned ceremony was called off as student government members used the schools speaker system to make an address to the student body. Throughout Sarasota County the day played out in similar fashion, with the exception of a handful of protests by students who spoke out against guns „ one, at least, saying she would risk suspension to voice her opinion. We are proud of all the students who participated Wednesday. We are thankful we have students like those who spoke their mind „ as is their right to do. We are pleased local students focused on remembering those lost. We are glad school administrators chose to work with students and give them a platform to open up about their feelings instead of trying to discourage it. Any political repercussions of the Parkland attack stemming from the groundswell of student activists will likely not be felt for awhile. It will be years before most of these young people can vote. But, it swells our heart with pride to see students unafraid to make their voices heard „ willing to lead the discussion on gun rights and school safety. No matter your politics, the awakening of young people across America „ who previously may have had little reason to become involved or even register to vote „ is a good thing. Wednesdays ceremonies in Charlotte and Sarasota counties are something to be even more proud of. reported by your paper and Wink News (March 10). It is not clear who would be harmed or offended by residents voluntarily meeting for Bible study and prayer in the common area in this community. What is clear is the agenda of those who would like to eradicate religious practice, or at least the sight of it. Those living in the condo association need to work this matter out for themselves. The rest of us who are Christians or who practice another faith need to understand that these issues are larger than a spat within one housing community. And while I dont equate a sign on an organ with the more sinister and overt persecution that Christians endure in many parts of the world (google Voice of the Martyrs or Barnabas Aid), those of us who are religious and even those who are not need to be aware of these not-so-subtle messages of intolerance and speak out accordingly.Pamela J. Pugh Rotonda WestOK, enough criticism. Im an ex-smoker, 37-plus years. I tried to quit three times. The “rst two times I tried the slow-down approach. It did not work. The third time, I put out a half-smoked cigarette and threw out a half pack of cigarettes. That worked. I believe it was the discarding actions that made it stick. By doing that, I went beyond good intentions to actual action. Alcoholics Anonymous knows that the only way to kick booze is to do it cold-turkey. Same applies to tobacco. So, here is something to think about: You have choices and choices have consequences. Each time you reach for a smoke, you have a choice to make. You can complete the reach, or you can stop. Is quitting hard? Heck yes. But you can do it. Just do it one non-reachŽ at a time. You and everyone around you will be better for it. Best of luck. John Sedlak Englewoodexactly where I needed to go. Elevator up to third ”oor, make a right and all the way to the end. There I was greeted by RN Ashley. This nurse was so nice in every meaning of the word. She was kind, likeable, easy-going but when it came time for business she was right there also. I dont remember a lot of the names in the OR, but I do recall Steven and Stacy. They were all great. Thanks to all of you gals and guys.Allen Stone Port CharlotteAre you not aware of the constant attacks on the First Amendment by evangelicals and fundamentalist Christians pushing their faith in the classroom, school boards, sports “elds, “eld trips, school lunch, distorting our history? Could this be why we are falling so far behind the leading nations of the world. These same zealots are the leaders in our government cabinets, their decisions are being made according to their Gods teachings. Do you care? These people, who want religion in government, like Betsy Devos (advancing Gods kingdom,Ž her words), are the enemy within.Ž Look at the history of the worlds governments ruled by religion. Are we next? Richard Stowell North Port

PAGE 9

The Sun /Friday, March 16, 2018 www.yoursun.com E/N/C Page 9 VIEWPOINTLike the United States Constitution, the Florida Constitution is a fundamental document that should stand the test of time. In Florida, the Constitution Revision Commission (CRC) convenes every 20 years, having the unique power to review proposals to be added to the ballot for Florida voters to consider as amendments to our states constitution. The 2018 CRC recently held a public hearing, where I had the opportunity to speak to the members on behalf of Keep Our Constitution Clean, a group of concerned businesses and Floridians who are urging the commission to exercise restraint and reject proposals that detract from the Florida Constitutions purpose. A states constitution should govern with broad, general concepts, avoiding speci“cs and micromanagement as to not ruin its special status as a fundamental document. A constitution is like the foundation of a house and statutes are like the exterior and “nishes built upon that foundation. The exterior and other “nishes can be changed as situations or society changes. However, the foundation, the Florida Constitution, should only be altered when fundamental change is required. Our states constitution is meant to withstand the test of time. Yet, the Florida Constitution is becoming riddled with countless, ordinary laws and speci“cs of government policy and regulation, such as the con“nement of pregnant pigs, that lessen its status. The Florida Constitution is already nearly three times longer than the U.S. Constitution. Further, once an item is placed in the Constitution, it becomes quite dif“cult to undo it. In other words, the item is no longer something that can easily be revised or updated by any branch of state or local government should we, as a voting public, change our minds or issues become outdated. Laws in our constitution bind future generations. A perfect example of this is from November 2000, when Florida voters approved a constitutional amendment calling for a high-speed ground transportation system to be built in Florida. However, just four years later, Florida voters repealed, or undid, the high-speed ground transportation amendment. Had this law been enacted by the Florida Legislature, it could have simply been changed a year later. As this process moves forward, we believe there are several questions the commissioners „ and Florida voters, if a proposal is placed on the November ballot „ should ask themselves before voting on a proposal. These questions are not if the proposal is ultimately a good or bad idea, rather does the proposal meet the criteria to belong in our states governing document? Is the proposal a foundational principle necessary for Floridas government to operate? Does the proposal address or protect one of our most fundamental rights, such as freedom of speech, freedom of religion, or right to due process of law? Is there any reason why the proposal cannot be enacted by the Legislature? If the answer is noŽ to the above questions, the CRC should vote against the proposal to avoid clutter within our states Constitution. We believe there are several proposals under consideration that serve no constitutional purpose and could easily be addressed by the Florida Legislature, including: € Proposal 26, which creates the Of“ce of Domestic Security and Counter-Terrorism within the Department of Law Enforcement; € Proposal 29, which requires all Florida employers to electronically verify employment eligibility using the federal governments E-Verify system or any successor program,Ž which the federal government already requires; € Proposal 37, which prohibits state or local governments from naming government buildings, or the like, after an elected state or local of“cial until after that of“cial has vacated of“ce; € Proposal 54, which eliminates the Certi“cate of Need program currently required for the authorization of new health care facilities or certain services; € Proposal 65, which prohibits vapor-generating electronic devices in enclosed indoor workplaces; € Proposal 67, which prohibits wagering on greyhound or other dog races; and € Proposal 88, which amends Floridas Declaration of Rights to include rights of residents of nursing homes and assisted living facilities. Now, it is important to stress we do not necessarily disagree with the policy expressed by any of the above proposals. We simply believe such issues are best addressed through ordinary legislation and not enshrined in our state Constitution. We should not allow our Florida Constitution to become even more cluttered. We must keep our Florida Constitution clean. Major Harding is a former chief justice of the Florida Supreme Court.Keep Floridas Constitution clean and uncluttered Major Harding Drop Everything and LeadŽ is Vineland Elementary Schools motto for the 620 students who are currently participating in Leadership Clubs in an effort to strengthen their communication skills, reinforce peer relationships, and learn how to problem-solve. Vineland Elementary School students are meeting every month to participate in DEALŽ Days, short for Drop Everything and Lead. Prior to this school year, school clubs were held either before or after school, limiting the possibility for students without transportation to be involved in leadership clubs. To try and remedy this problem, a group of staff members met over the summer to “nd a solution that would allow all students the opportunity to participate and engage in a leadership club of their choice. When school started in the fall, students were given a list of approximately 30 different clubs that varied from creativity, service, leadership or an interest-based activity. Teachers reviewed descriptions of each club and then had students select their top three choices. Assignments to clubs were then based on student choice and availability. DEALŽ Days now occur one Wednesday a month for an hour. During this time students are able to wear a club shirt or spirit shirt as part of this special day. Every club has a mission statement and objective which was designed by students in the club. Activities in the clubs range from creating science experiments for the school, taking pictures for the yearbook, to recycling materials in the classrooms. Vinelands entire staff has contributed to making DEALŽ Day successful. Teachers, paraprofessionals, of“ce staff and even community members host each club. Students participate in a variety of clubs, including: Technology Club, Kinder Pals, Rota Kids and School Store Club. Paige Gifford, a 3rd grade student serves on the Welcome Committee.Ž After welcoming the community group, Leadership Englewood, Paige said, I am so excited to be part of this club and welcome guests to our school. I have never been able to be in a club before this year.Ž Another club, Kinder Pals,Ž allows students in the intermediate grades to work with kindergarten students on varying activities, including: The Seven Habits of Happy Kids, academic games, read-alouds and mentoring. This club gives students the responsibility of acting as a mentor/coach to younger students. In addition to building student con“dence for our fourthand “fth-graders, kindergarten students gain a role model and someone to count on in the intermediate grades. DEAL DaysŽ have shown to be very valuable to our students at Vineland Elementary School. Students have learned life skills they will be able to use both in and out of the classroom. Students are improving their communications skills, gaining con“dence in themselves and “nding ways to problem-solve all as a result of participating in Leadership Clubs. One of the most valuable advantages of having our DEAL DaysŽ during school hours has been the fact that all our students are able to participate in a program that has strengthened our students, staff and community. Our efforts at Vineland Elementary School at incorporating DEAL DaysŽ have shown to be a powerful way to help grow responsible young people who eventually become responsible adults. Our program could easily serve as a template for other schools looking at ways to build student con“dence, help in building peer relationships and nurturing student skills and talents. Jacqueline Barber is the assistant principal of Vineland Elementary School.DEAL Days for all students at Vineland Elementary School NotesJacqueline Barber Wanttomakeacomment,say thanks,giveapatonthebackto someone,getsomethingoffyour chest?Writealettertotheeditorand shareyourthoughtswith80,000 ofyourfriendsandneighbors.Submitlettersviae-mailto letters @ sun-herald.com ShareYourThoughts... 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 € Diabetic Care € Foot Pain € Foot Surgery € Heel Pain Same Day Appointments 941-613-1919 3191 Harbor Blvd. Unit D Port Charlotte, FL 33952 adno=50531087 COMPLETE FOOT CARE Dr. Michael Metyk Podiatric Surgery Z USMAN E YE C ARE C ENTER Voted Best Ophthalmologist 2011-2015 624-4500 www.zusmaneyecarecenter.com Neil B. Zusman, M.D., F.A.C.S. Team Eye Consultant Tampa Bay Rays and Charlotte Stone Crabs 2015 adno=50531221 STARTING AT $24,300!! CONSTRUCTION HEATING & SALT SYSTEMS POOL SERVICE & REPAIRS POOL SUPPLY STORE625-50561212 Enterprise Drive Port Charlotte, FL 33953service@casapools.comwww.casapools.com 26Reader's Choice Awards!Lic./Insured Lic.#CPO567492017 Complete Pool Package including cageadno=50531531 Bethany L. Walden Au. D Board Certified Doctor of Audiology Charlotte Hearing Center, Inc. Hearing Evaluations & Hearing Aids Since 1984Ž 766-8886 Most Major Brands Available 21216 Olean Blvd., Suite 4 Port Charlotte Across from AAA Bldg. adno=50531086

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Friday, March 16, 2018 LOCAL/REGIONAL NEWS Look for a third crossword in The News Wire section. NORTH PORT „ A North Port man was arrested on Wednesday after threatening a 78-year-old relative and imprisoning him in his car. Tyler Schwartzkopf, 47, was arrested after he made threats to the relative „ saying he would harm him after getting out of jail. Reports show that Schwartzkopf had called to ask to have his bail posted, and when the relative refused he started making threats. Schwartzkopf was recorded on a Sarasota County Jail phone saying, If I gotta “nd my own way out of here Im setting that house on “re, man.Ž According to reports, Schwartzkopf was adamant his relative needed to post bail before his current probation was violated. Schwartzkopf has been arrested four times in the last year, according to the Sarasota County Sheriffs Of“ce website. Three of the charges are for driving with a suspended license and obstructing without violence, and one arrest is for the possession of narcotic equipment. According to the sheriffs of“ce website, Schwartzkopf is also a registered sex offender. Schwartzkopf registered twice with the department in May and December 2016. A witness became worried after the threats, saying Schwartzkopf was a very violent person and has spent many years in jail,Ž reports show. The witness stated she was worried Schwartzkopf would hurt the relative when he was released from jail. Reports show that Schwartzkopf and the relative began to argue in the driveway of their home on the 5100 block of Escalante Drive, in North Port after the relative came home from the hospital. During the argument, Schwartzkopf refused to let the victim exit the car for almost an hour, despite the victims pleas. The witness tried to persuade Schwartzkopf to let the victim out of the car. According to police, the victim is disabled and relies on life-saving equipment. Due to those factors, Schwartzkopf faces an aggravated abuse charge because he intentionally kept the victim in the car, authorities said. Schwartzkopf was arrested and charged with aggravated abuse of an elderly person and false imprisonment. Schwartzkopf remains in custody, and his bond is set at $50,000. Email: aherrera@sun-herald.comCops: Man locked elderly relative in carBy ALEXANDRA HERRERA STAFF WRITER With the humidity forecast to be lower than 35 percent, Thursdays Red Flag warning for “re risk is expected to continue into today for Charlotte County. According to the National Weather Service, the lack of rainfall and overall dryness in Southwest Florida is a cause for warning. Today is expected to be sunny with a high near 75 degrees. Wind chill values can drop as low as 39 degrees in the early morning. NWS reports a northeast wind at 5 to 7 mph turning southwest in the afternoon. Tonight is forecast to be mostly clear with a low temperature around 54 with a west wind at 5 to 7 mph, calming down in the evening. Going into the weekend, Saturday is forecast to be a sunny day with a high near 77 degrees. Saturday night is expected to be mostly clear with a low around 60 degrees. Saturdays sunny weather should continue into Sunday, according to NWS. The high temperature for the afternoon is expected to jump to typical spring temperatures, nearing 80 degrees. Sunday night should be mostly clear with a low around 64 degrees. Starting next week off, Mondays forecast shows signs of a 20 percent chance of showers. The mostly sunny day should reach a high near 81 degrees. Monday night is expected to be partly cloudy with lows in the high 60s. NWS reports Tuesday to have a 30 percent chance of showers. Otherwise, the breezy day should be mostly sunny with a high near 81 degrees. Tuesday night is expected to have a 20 percent chance of showers. The partly cloudy night should have low temperatures dropping down around 63 degrees. Wednesdays forecast shows a 20 percent chance of showers for a mostly sunny day. High temperatures should near 76 degrees. Email: dsutphin@sun-herald.comFire risk forecast expected to maintain for Friday By DANIEL SUTPHINSTAFF WRITER Charlotte County Sheriffs Office reported the following arrests: € Adam Richard Jones, 27, 15400 block of Maple Tree Drive, Punta Gorda. Charge: driving with a suspended license. Bond: $5,000. € Roslind Lea Hanson, 57, 6100 block of Gillot Blvd., Port Charlotte. Charge: out-of-county warrant. Bond: $500. € Jolie Catherine King, 19, 3300 block of Pellam Blvd., Port Charlotte. Charges: possession of marijuana and possession of drug paraphernalia. Bond: $2,500. € Courtney Rae Wallace, 22, 4200 block of Conway Blvd., Port Charlotte. Charge: violation of condition of pretrial release. Bond: none. € Christopher Nikita Kiner, 53, 800 block of Forrest Hill Lane, Port Charlotte. Charges: battery, shooting throwing into vehicle or dwelling, failure to register as a convicted felon and criminal mischief. Bond: none. € Mistie Amber Smalley, 30, 2200 block of Ednor St., Port Charlotte. Charges: two counts of violation of probation. Bond: none. € Daniel Parabak, 62, 22100 block of Oneida Ave., Port Charlotte. Charges: possession of a controlled substance without a prescription, burglary with assault or battery, aggravated assault with a deadly weapon without intent to kill. Bond: none. € Erik Allen Sockwell, 23, 9200 block of Kinghill St., Port Charlotte. Charge: video voyeurism of 19 year old or older. Bond: none. € Cornelius Lorenzo Lageerre, 33, 1000 block of N Chamberlain Blvd., North Port. Charge: driving without a license (habitual offender). Bond: $5,000. € Ryan David Batchelor, 32, 8600 block of San Pablo Ave., North Port. Charge: driving while license suspended. Bond: $5,000. € Michael Brandon Dewulf, 37, 4600 block of Moravia Ave., North Port. Charges: larceny/petty theft and out-ofcounty warrant. Bond: $3,500. € Christopher Alexander Loff, 28, of Miami Gardens, Florida. Charges: two counts of underlying charges and failure to appear. Bond: $22,500. € Patricia Anne Schneider, 20, of Massilion, Ohio. Charges: possession of marijuana and possession of drug paraphernalia. Bond: $2,000. € Phillip Anthony Munoz, 47, of Lakewood, Florida. Charge: nonsupport of dependents. Bond: $610. € Daniel Garret Frank Boccia, 35, of Duneeden, Florida. Charges: driving without a license, three counts of off-bond/forfeiture/revocation, possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $28,000. The Sarasota County Sheriffs Office reported the following arrests: € Jonah Almira, 38, 1800 block of Lawn Ave., North Port. Charge: administrative hold for immigration and customs enforcement. Bond: none. € Megan Baiamonte, 22, 3600 block of N. Cranberry Blvd., North Port. Charge: probation violation for DUI with .15 or higher. Bond: $7,500. € Madison Johnson, 27, 1000 block of Capri Isles Blvd., Venice. Charge: hold for Manatee County for failure to appear (original charge: grand theft). Bond: $7,500. € Patricia Lentini, 61, 160 block of Auster Road, Venice. Charge: possession or use of narcotics equipment. Bond: $500. € Christa Mozie, 34, 2500 block of Morrietta Lane, North Port. Charges: five charges of larceny second conviction. Bond: $10,000. € Timothy Newsome, 44, 8600 block of San Pablo Ave., North Port. Charges: selling cocaine within 1,000 feet of a school. Bond: $20,000. € Taniesha Parker, 28, of Fort Myers. Charges: hold for Charlotte/Lee Counties for first degree burglary with assault, and grand theft of a vehicle. Bond: $525,000. € Erika Salerno, 37, 1400 block of Knollwood Dr., Punta Gorda. Charge: retail theft of $300 or more first offense. Bond: $1,500. € Michael Tori, 31, 510 block of Sawgrass Bridge Road, Venice. Charges: hit and run without leaving identification and resisting officer without violence. Bond: $5,000. € Jimmy Tsiogas, 54, 8300 block of Dorothy Ave., North Port. Charges: failure to present current insurance information, and driving with a suspended license second offense. Bond: none. € Randy White, 50, 22400 block of Hernando Ave., Port Charlotte. Charge: probation violation (original charge: fraud under $20,000). Bond: none. The North Port Police Department reported the following arrest: € Laura Hauert, 48, 3800 block of Warrior Ave., North Port. Charge: grand theft of a controlled substance. Bond: $1,500. The Venice Police Department reported the following arrest: € Helena Fultz, 48, 200 block of Myrtle Ave., Nokomis. Charges: larceny third or subsequent arrest and crimes against a person resisting property recovery. Bond: $2,000. „ Compiled by Daniel Sutphin and Alex Herrera POLICE BEATThe information for Police Beat is gathered from police, sheriffs office, Florida Highway Patrol, jail and fire records. Not every arrest leads to a conviction and guilt or innocence is determined by the court system.

PAGE 11

The Sun /Friday, March 16, 2018 www.yoursun.com E/N/C Page 11 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#17JT469 *adno=50531275

PAGE 12

Page 12 E/N/C www.yoursun.com The Sun / Friday, March 16, 2018 LOCAL SPORTS Contact usBryan Levine € Staff writer blevine@sun-herald.com or 941-206-1122 Scott Lockwood € Sports editor slockwood@sun-herald.com or 941-206-1175 Vincent Portell € Staff writer vportell@sun-herald.com or 941-206-1185 EMAIL: sports@sun-herald.com FAX: 941-629-2085 SunCoast Sports NowWhen news breaks, we blog it at www.suncoast sportsnow.com Like us and share our photos on Facebook: facebook.com/ SunCoastSports Follow us on Twitter for live updates and breaking news: @SunCoastSports How to ƒSubmit a story idea: Email sports@sun-herald.com or call Scott Lockwood at 941-206-1175. Must contain name, address and number. Report a high school result: Call 877-818-6204 or 941-206-1175. To report an error: Call the sports department at 941-206-1175 or email sports@sun-herald.com. LOCAL SPORTS The Port Charlotte High School Girls Lacrosse defeated Cape Coral in a home game 8-6. Brooke Ollerenshaw scored 4 goals to lead the Pirates. Sam DiBine and Hannah Bruglio also had two goals apiece for Port Charlotte. Port Charlotte plays at Cypress Lake next Tuesday. SOFTBALLLemon Bay tops Sarasota Christian After a tough loss to Port Charlotte, Lemon Bay (6-5) softball rebounded with a 12-2, 5-inning win over visiting Sarasota Christian (5-3). Logan Johnson was the winning pitcher, allowing four hits and one unearned run in four innings of work, with Bailey Grossenbacher pitching a scoreless “fth inning. Losing pitcher was Gracie Mullet. Leading hitters for Lemon Bay were Bailey Grossenbacher with a home run and two singles, Christain Chandler with a home run and a single, Leanna Kelly with three singles and Logan Johnson with a double and a single. Leading hitters for Sarasota Christian were Mackenzie Clark had two hits and two RBIs, and Gracie Mullett with two hits for Sarasota Christian. Lemon Bay will play Friday night at Dunbar for a district game. TENNISLemon Bay girls sweep North Port Lemon Bays girls tennis team earned a 7-0 sweep over North Port this week. In singles, Siena Burger (LB) def. Felia Rizk (NP) 6-0, 6-0; Sam Cahill (LB) def. Katie Jones (NP) 6-2, 6-2; Lauren Maheu (LB) def. Celina Christianson (NP) 6-0, 6-1; Veronica De Los Santos (LB) def. FORFEIT (NP); and Abigail Turner (LB) def. FORFEIT (NP). In doubles, Chloe DiDonato/Hailey Tucker (LB) def. Jones/Rizk (NP) 8-1; and Cahill/Maheu (LB) def. FORFEIT (NP). Lemon Bay improved to 4-3 on the year and was set to take on Booker on Thursday. North Port boys defeat Lemon Bay North Ports boys tennis team took a 5-2 victory over Lemon Bay „ handing the Mantas their “rst loss of the season. In singles, Steven Stojkovic (NP) def. Enrique Subero 6-4, 0-6, 10-8; Alex Rizk (NP) def. Noah Pirro 6-3, 7-5; Joshua Hutcherson (LB) def. Ryan Warren 6-3, 6-2; Yousef Edwards (NP) def. Matt Hutcherson 6-2, 4-6, 10-8; and Ryan Richardson (NP) def. Parth Patel 6-3, 6-1 In doubles Subero/ Pirro (LB) def. Stojkovic/J. Wernick 8-2; Rizk/Edwards (NP) def. Hutcherson/ Hutcherson 8-4. Lemon Bay was set to travel to Booker on Thursday.Port Charlotte lacrosse defeats Cape CoralSTAFF REPORT PREP ROUNDUP PUNTA GORDA „ The Charlotte High School boys weightlifting team once again stood at the head of the class at the District 2A-14 weightlifting championships Wednesday at Charlotte High School. But as what usually happens in meets like this, it turned into the Devin Leacock Show, who doesnt seem intent in breaking the state record, but absolutely obliterating it. The Port Charlotte senior heavyweight put up a career high 470405-875 during the meet in his quest to break the 900-pound total in the bench press and clean and jerk. I was just giving it my best to see where Im at. Im going for a 480 bench and a 420 clean and jerk,Ž the South Florida-bound Leacock said. Hopefully by states I can get the numbers Im looking for.Ž Leacock attempted 420 in his last lift, but said his knee gave out and couldnt clean it. State records can only be set at state meets, and the 830-pound mark, which he set out to break last season but fell short, looks to be in deep peril this year. Leacock, who listens to old-school rap like Ice Cube, Tupac and others to get “red up, said he would take it easy in regionals next week at Charlotte, seeing what he could do on the bench and use it as a guide to see what he has to clean. Ill probably clean 325. The idea is to win it and to see where I am in my bench. If I get 480 in my bench, my clean and jerk can be less,Ž Leacock said. Leacocks performance helped the Pirates earn a second-place team “nish with 33 points, one ahead of Cape Coral. Senior Luidson Jeanty won the 239-pound class with 640 pounds. Timothy Murphy was runner-up at 119. Of course, Charlotte dominated again, especially in the lower classes, winning three district titles, led by Kaden Howell at 119, Jaden Opalach at 129 and Gage Strelau at 154. Ray Hixson, Charlotte head coach, said the team has continued to improve as the season has progressed and seem poised to peak at the right time, sending 15 lifters to next weeks meet and making them a favorite to win the region again, if they can handle the coach being too busy. Im proud of the kids effort in the weight room and their competitiveness and I hope we can keep getting better,Ž Hixson said. The kids feel comfortable lifting here, but it takes a lot of work to put tournaments on. While Im putting this on, they dont have a coach for a while.Ž North Port “nished “fth with 19 points but was able to get themselves a district champion with Peter Pollack winning at 139 with a school record 495-pound total. I wanted to guarantee “rst, which was most important and the record in the clean and jerk was secondary,Ž Pollack said. Ill probably take it easy next week, do what I have to in order to win and save everything for states,Ž Pollack said. Emery Swartz was runner-up in 219 for the Bobcats, while Charles Mott was third at 154.DISTRICT 2A-14 BOYS WEIGHTLIFTING CHAMPIONSHIPS At Charlotte High School, Punta Gorda CHARLOTTE 50, PORT CHARLOTTE 33, CAPE CORAL 32, VENICE 25, NORTH PORT 19, RIVERDALE 19, SARASOTA 16, FORT MYERS 12, RIVERVIEW 11, SOUTH FORT MYERS 2, ESTERO 1 Individual results: 119: 1. Kaden Howell (CHS) 185-165-350, 2. Timothy Murphy (PC) 165-145-310, 3. Xavier Pantig (FM) 135-170-305;129: 1. Jaden Opalach (CHS) 205-180-385, 2. Austin Weigman (SAR) 195-165-360, 3. Alec Eisaman (CHS) 175-175350; 139: 1. Peter Pollack (NP) 250-245-495, 2. Michael Trapani (VEN) 235-205-440, 3. Fairick Joseph (CHS) 235-200-435; 154: 1. Gage Strelau (CHS) 235-230-465, 2.Yunes Mezroub (RVV), 3. Charles Mott (NP) 225-215-440; 169: 1. Harrison Strohl (RVD) 290-255545, 2. Cutter Rebol (CHS) 250-240-490, 3. Ethan Fruitt (CC) 265-215-480; 183: 1. Sebastian Gutierrez (SAR) 300-255-555, 2. Adrien Canty (CC) 325-230-555, 3. Thomas Dufour (CHS) 285-235-520;199: 1. Keenan Walker (RVD) 295-305-600, 2. Rickey Anderson (CC) 330-260-590, 3. Thomas Joyce (PC) 285-295580; 219: 1. Kyle Todd (CC) 305-295-600, 2. Emery Swartz (NP) 295-295-590, 3. Keegan Cage (CC) 305-245-550; 238: 1. Luidson Jeanty (PC) 365-275-640, 2. Marlem Louis (VEN) 305-255-560, 3. Xavier Finnerty (CHS) 295-255-550; HW: 1. Devin Leacock (PC) 470-405-875, 2. Jared Grith (RVV) 425-325-750, 3. Dustyn Hall (CHS) 355265-620.Leacock, Tarpons roll in district meetBy CHUCK BALLAROSUN CORRESPONDENT BOYS WEIGHTLIFTING: District 2A-14 Championships SUN PHOTOS BY KAT GODINA Port Charlottes Devin Leacock gets low in his clean during the district meet on Wednesday at Charlotte High. Port Charlottes Devin Leacock gets hyped for his clean and jerk during the district meet on Wednesday at Charlotte High. Port Charlottes Luidson Jeanty begins his clean during Wednesdays district meet at Charlotte High. He nished rst in the 238-pound class Nort Ports Emery Swartz strains to jerk 295 to nish second in the 219-pound class during the district meet on Wednesday at Charlotte High. Charlottes Jayden Grant jerks in the 199-pound class during the district meet on Wednesday at Charlotte High.

PAGE 13

The Sun /Friday, March 16, 2018 www.yoursun.com E/N/C Page 13 STATE NEWSBefore legislators convened for their annual session two months ago, leaders nodded strongly to the most recent tragedy in the state „ the deaths of a dozen seniors in a Broward County nursing home „ and vowed to address inadequacies in the states hurricane response. A report released in January included 78 recommendations, ranging from evacuations to healthcare, aimed at shoring up Floridas disaster preparedness before this years hurricane season. But after the shellshocked “nal weeks of session „ in large part consumed by the shooting at Marjory Stoneman Douglas High School in Parkland in which 17 died „ many of those recommendations were not addressed before lawmakers left the Capitol for the year. Unfortunately theres things that always happen last-minute and we got a little sidetracked,Ž said Miami Republican and speaker pro tempore Jeanette Nunez, who chaired a committee examining the states hurricane response. She said Parkland „ rightfully soŽ „ became a legislative priority late in the session, though she laid the blame in part on Senate inaction as well. I was slightly disappointed that the Senate didnt take some of these recommendations.Ž Dozens of the reports “ndings were unaddressed or died in the legislative process, including a study on preparing the electrical grid for future storms, requiring sign-language interpreters in emergency broadcasts and using railroads to help evacuate residents and transport extra fuel to areas with shortages. A bill that would have consolidated responsibilities for special needs shelters under state oversight and slightly increased enforcement of nursing homes emergency management plans also died before passage, though a similar healthcare bill without those provisions passed both the House and Senate. We wanted to consolidate that so it would be more of a uniform policy,Ž said the bills sponsor, Rep. Ralph Massullo, R-Lecanto. Unfortunately, that particular bill, for whatever reason, didnt move.Ž He was among a handful of legislators, including Nunez, who said some bills were left just shy of the “nish line in the Senate and suggested the other chamber might have had different priorities. But in a statement after the budget passed, Senate President Joe Negron, R-Stuart, touted several hurricane-related actions, including hundreds of millions in funding, rules requiring generators in long-term care facilities, and tax cuts or exemptions for hurricane recovery and future supplies in the legislatures tax package. I am proud of the Senate for conducting a thorough review of these critical issues and pleased that the Legislature passed a comprehensive recovery and preparedness package,Ž he said. Katie Betta, Negrons spokeswoman, also rejected House legislators suggestion that the Senate took insuf“cient action. Lawmakers did approve some policy changes, chief among them the rati“cation of two rules requiring generators in nursing homes and assisted living facilities. Nunez said it was the most clamored-for reform after Irma hit. But most of the successfully adopted recommendations were done as budget appropriations rather than policy changes „ particularly for the states agricultural industry. More than $270 million in the budget that was passed Sunday addressed hurricane expenses, including more than $40 million for agricultural storm damage, $90 million for federal disaster recovery grants for communities, $126 million in assistance for students displaced from Puerto Rico and the U.S. Virgin Islands, and $11.2 million for beach repairs. Sometimes its just easier to throw money at a problem than it is to take a thoughtful and diligent approach to policy making,Ž Nunez said. Lawmakers also granted tens of millions of dollars to the Florida Keys, which took the brunt of the storm in Florida, okaying nearly $6 million for its new emergency operations center, $15 million in affordable housing and $5 million for sewage and water projects. Some folks have what we call hurricane amnesia, [but] the Keys are very much in recovery mode,Ž said Rep. Holly Raschein, who represents the area. I got a very fair amount considering our states priorities and the priorities of [my district].Ž Nunez concurred that people who were not in the hardest-hit areas moved on quickly from the storm. This was probably our best effort in terms of trying to get across the “nish line,Ž she said. She added that she remained hopeful future legislators might take up the recommendations in another year. But the next hurricane season will happen before the Legislature reconvenes next spring. Given Floridas exposure and our risk, unfortunately well see future storms,Ž Nunez said. I would hate for something that didnt get passed for lack of effort to bubble up and people say, You addressed this in recommendation X, Y, Z. ƒ Why didnt you take this action?ŽAfter Hurricane Irma, lawmakers vowed to prepare Florida for the next storm. Did they follow through?By ELIZABETH KOHTAMPA BAY TIMES AP IMAGE KEY WEST (AP) „ A U.S. Navy “ghter jet crashed Wednesday off the coast of Key West, Florida, killing its two crew members. The F/A-18 Super Hornet was on approach to land at a naval air station around 4:30 p.m. when it crashed into shallow water about a mile east of the runway. Both the pilot and weapons-system of“cer ejected and were rescued, but U.S. Naval Air Forces reported late Wednesday night that both had died. Their names are being withheld pending noti“cation of next of kin. The cause of the crash is also under investigation. Barbie Wilson, who lives near Naval Air Station Key West, said she saw the crash from her pickup while running an errand. It looked like it was going to land on the runway and then the whole plane went sideways,Ž she said in a phone interview. And then I saw “re and it dropped out of the sky.Ž Wilson said her husband later told her he had heard two loud booms from their house nearby. She said the plane landed upside down in water thats barely deep enough for a kayak. It was just a matter of minutes, and there were rescue helicopters,Ž she said. You cant get to it by boat or car.Ž Justin Duane Hults, who also lives near the base, said the roar of the jets engines sounded abnormal right before the crash. They were coming in to land like they always do,Ž he said. But (the engines) got real loud and then really quiet instead of (the roar) being long and drawn out.Ž He said he later saw rescuers pull the crew from the water. The aircraft crew is based out of Naval Air Station Oceana, in Virginia Beach, Virginia. The Super Hornet is a twin-engine “ghter jet that is larger than the single-seat F/A18 Hornet.Navy jet crashes off Key WestASSOCIATED PRESS adno=50531116 Your 60s 80s Rock n Roll favorites withCalifornia Toe Jam LIVE in concert!Thursday, April 12, 2018Venice Community CenterADVANCE TICKETS: Reserved $27, General Admission $21DAY OF SHOW: Reserved $32, General Admission $267:00PM SHOWTIMEThe ingredient for this well loved band must be because of their time together. 33 years, with no end in sight, honing their seemingly endless song-list from the 60s-80s rock n roll era has made California Toe Jam band one of Floridas most celebrated bands for over three decades. Dont miss out, get your tickets now!Order online at:www.SunEvents.comJoin our newsletter to receive updates delivered to your inbox!Or call: (863) 494-9362Monday Friday, 8:00am 5:00pm All tickets sales are nal. Please noti y us at time of ticket purchase for any special needs seating requirments. adno=720011 adno=718739 LuxuryWaterfrontLivingON THE WORLD CLASS FISHING & BOATING WATERS OF CHARLOTTEHARBOR adno=50532778 19887 Veterans Blvd Port CharlotteBetween Cochran & Atwater941-623-6192 K ustomized urbing & Discount Rocks NO SUBS HIRE THE PROS! PICK UP & DELIVERY AVAILABLE COME SEE OUR OUTDOOR DISPLAY FREEESTIMATESWe sell & Install: € Curbing € Decorative Stone € Plants € Full Landscaping € Pavers (Bastedo Construction CRC1328854) € Professional Landscape Renovations adno=712449

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Friday, March 16, 2018 LOCAL/REGIONAL NEWS To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 03/16/2018 Th e T ra d e N ame L awrence Newell WilkinsŽ has been returned and re-conveyed to its natural permanent domicile on the land and soil of Massachusettes effective August 27, 1953: WIlkins, Lawrence Newell, Fidiciary, in care of 5904 Malton Street, North Port, Florida, 34286. Publish March 16, 2018 110833 3559985 3119 NOTICE OF AUCTION Extra S pace S torage will hold a public auction to sell personal property described below belonging to those individuals listed below at location indicated: 902 Taylor St., Punta Gorda, FL 33950, on 4/04/2018 at 9:30 AM David Griggs garage sale stuff, couch & knick knacks Purchases must be made with cash only and paid at the above referenced facility in order to com plete the transaction. Extra Space Storage may refuse any bid and may rescind any purchase up until the winning bidder takes posses s ion of the personal property. Publish: March 16, 23, 2018 327454 3558744 C a s h i n w i t h C l a s s Extra S pace S torage will hold a public auction to sell personal property described below belonging to those individuals listed b elow at the location indicated: 17960 Paulson Dr, Pt Charlotte, FL 33954, 4/4/18 at 12:30pm. Rachel Hacker Furniture/HomeGoods Soren Grove Furniture David Price Home Goods Purchases must be made with cash only and paid at the above referenced facility in order to com plete the transaction. Extra Spac e Storage may refuse any bid and may rescind any purchase up until the winning bidder takes possession of the personal property. Publish: March 16, 23, 2018 130345 3558737 3124 NOTICE OF HEARING NOTICE OF PUBLIC HEARING CITY OF PUNTA GORDA, FLORIDA Y OU ARE HEREBY notified that the Punta Gorda City Council will hold a Public Hearing on W ednesday, April 4, 2018,at 9:00 a.m., or as soon thereafter as may be heard, to consider the f ollowing request: CCSP-01-18 APPEAL … Appeal of the Punta Gorda Isles Canal Advisory Committees January 16, 2018 denial of a petition for Special Permit pursuant to Section 66(j), Punta Gorda Code, to install a boat lift with one (1) piling outside the 45 degree angle, which is pro hibited by Section 6-6(c)4, Punta Gorda Code, and to install a sec ond boat lift, a portion of which is also outside the 45 degree angle, at a property with less than 85 feet of seawall as prohibited b y Sections 6-6(c)3 and 6-6(c)4, Punta Gorda Code, at Lot 8, Bloc k 51, Section 6 (a/k/a 2608 Rio Plato Drive, Punta Gorda, Florida 33950). Owner/Petitioner: Kevin Wittkamp Charlotte County Parcel ID: 412214328016 Said hearing will be held in City Council Chambers at 326 West Marion Avenue, Punta Gorda, FL 33950. Any persons desiring to be heard on this matter may ap pear at the above time and place. If an appeal is to be made of any decision made at this meeting, a verbatim record of the proceeding may be required. A copy of this notice and the associated public hearing documents are available for inspection at the Of fice of the City Clerk located at the above address or by calling (941)575-3369. In accordance with the Americans with Disabilities Act and Florida Statute 286.26, the location of this public hearing is accessible to persons with disabilities. If you are a person with disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Interpreters for the hearing impaired [TTY (941)575-5013] or non-English speaking citizens and any other special accommodations can be requested by contacting the Human Resources Manager/Nondiscrimination Coordinator whose address is 326 West Marion Av enue, Punta Gorda, FL 33950, 3124 NOTICE OF HEARING whose telephone number is (941)575-3308 and whose email address is humres@pgorda.us, at least two (2) calendars days prio r to the meeting. KAREN SMITH, CMC CITY CLERK CITY OF PUNTA GORD A Publish: March 16, 2018 102469 3559136 T urnyou r trashinto cash! Advertise youryard sa l e! N O TI C E O F PUBLI C HEARIN G School Board of Charlotte County, Florida A Regular Meeting of the School Board of Charlotte County, Florida, is scheduled for Tuesday, April 17, 2018. The meeting will be held at 5:30 p.m. in the School Board Meeting Room, 1445 Education Way, Port Charlotte, Florida. During the Regular Meeting, a Public Hearing will be heald to discuss the following: Instructional Materials Petitions for Objection to the Adoption Purchase of Sci e nce (Grades K-8) and Social Studies (Grades 9-12) Instructional MaterialsCopies of the documents supporting the agenda items can be reviewed in the Office of the Superintendent located at 1445 Education Way, Port Charlotte, Florida. Any disabled individual who needs reasonable accommo dation for this meeting may con tact the Department of Human Resources at 255-0808, exten sion 3007, prior to the date of scheduled meeting. Steve Dionisio, Superintendent of Schools and Executive Secretary t o the School Board of Charlotte County Publish: March 16, 2018 123300 3559209 3130 NOTICE OF SALE N O TI C E O F PUBLI C S ALE: NOTICE OF PUBLIC SALE: Stern & B runs Garage gives Notice of Foreclosure of Lien and intent to sell these vehicles on 03/30/2018, 10:00 am at 1590 S McCall Road Englewood, FL 34223, pursuant to subsection 713.78 of the Florida Statutes. Stern & Bruns Garage reserves the right to accept or reject any and/or all bids. 5Y2SL638X5Z447264 2005 Pontiac Publish: MARCH 16, 2018 108475 3554671 N O TI C E O F LIEN S ALE Extra Space Storage 2080 Tamiami Trail Port Charlotte, FL 33948 Extra Space Storage will hold a public auction to sell personal property described below belong ing to those individuals listed at the location indicated: Extra Space Storage facility located at 2080 Tamiami Trail, Port Charlotte, FL 33948. Wednesday April 4th, 2018 at 11:30 AM. 637 Lynne Isles Boxes 489 Nicole LaRoque Household Goods 201 Charles T Coffey 2 Bedroom House 316 Henry Kiner TVs Beds Dressers 769 Roland Abair Bedroom, king bed, 1 bedroom apartment 203 Joseph Hammett 10/15 2 bedroom house but not any appli ances Purchases must be made with cash only and paid at the above referenced facility in order to com plete the transaction. Extra Space Storage may refuse any bid and may rescind any purchase up until the winning bidder takes posses sion of the personal property. Publish: March 16, 23, 2018 327465 3558807 GETRESULTS USECLASSIFIED! E xtra S pace S torage w ill h o ld a public auction to sell personal property described below belong ing to those individuals listed below at the location indicated: 23215 Harborview Rd. Port Charlotte, FL 33980; 04/04/2018 at 10:30am. Derrick Douglas Furniture, household Items Kimberly Law Furniture, household goods Purchases must be made with cash only and paid at the above referenced facility in order to com plete the transaction. Extra Space Storage may refuse any bid and may rescind any purchase up until the winning bidder takes posses sion of the personal property. Publish: March 16, 23, 2018 111034 3558747 NORTH PORT „ Residents wanting to get rid of waste have a chance this weekend. The city and Sarasota County are hosting its annual hazardous waste collection event from 8 a.m. to noon Saturday at North Port City Hall, 4970 City Hall Boulevard. The event is for North Port residents only. Waste will not be accepted from businesses, nonprofits or other organizations. Proof of residency may be requested before the waste is accepted. Waste, tires and sharpsŽ are accepted at the event. Waste include: pool chemicals, paint, automotive products, pesticides, cleaners, fertilizers, household fire extinguishers, propane cylinders (BBQ size), unused prescription medications, fluorescent bulbs, solvents, adhesives and glues. SharpsŽ are needles, lancets or other sharp or surgical items that could contain blood or bodily fluids. These items need to be in a leak proof, rigid, puncture-resistant container. The container filled with the items will be exchanged for a new container. Tires are also accepted at the event. Items not accepted are appliances, yard waste, ammunition, fireworks, flares or garbage. For more information, contact the Department of Public Works at 941-240-8050. SARASOTA „ This November, Sarasota County voters will effectively decide if the county will purchase an additional 6 miles of abandoned railroad corridor to extend the Legacy Trail into downtown Sarasota. On Wednesday, Sarasota County commissioners unanimously approved placing a referendum on the November ballot seeking voter approval to borrow up to $65 million to purchase the additional segment and construct the entire 9-mile extension from Culverhouse Nature Park to near Payne Park in downtown Sarasota. According to Parks Director Carolyn Brown, the county would issue bonds in two phases if voters approve the referendum. The first series of bonds would be issued in 2019, in the amount of $35 million. That would cover the acquisition costs of the next segment at $30.1 million, along with design and engineering work. The latter would include work on connections to the trail in Venice and North Port. A closing for the purchase of the northernmost segment is set for next May, contingent upon voter approval of the referendum. The second series of bonds would be issued in 2020, in the amount of $30 million, which would be used to construct the extension of the trail. According to estimates by the countys budget staff, Brown told commissioners, approval of the referendum would result in a property tax increase of $16 on a home with a taxable value of $200,000. She stressed, however, that the total amount needed could be reduced, depending upon the amount of grants the county could obtain. Already, she said, the Florida Department of Transportation has identified $7.5 million in Suntrail funding that could be allocated to the project. A decision on that grant will come in June. A referendum is necessary since the purchase price exceeds the $22.6 million limitation in the countys charter on the countys borrowing power without voter approval. The referendum has the full support of the Friends of the Legacy Trail, as many members of the group „ wearing bright yellow shirts „ attended the commission meeting and listened to the discussion by commissioners. What were doing today is letting the people decide what they want for their future,Ž Commission Chairwoman Nancy Detert said before the vote. This is true democracy. Its up to the public to say yes or no,Ž Commissioner Charles Hines added. It is a big number. ... It shouldnt be up to the five of us to make that decision.Ž Email: jondaltonwr@gmail.comLegacy Trail future goes to votersBy WARREN RICHARDSONSUN CORRESPONDENT Get rid of waste in North Port on SaturdaySTAFF REPORT PHOTO PROVIDED The city will host its annual hazardous waste collection event in March. KEEPINFORMED!Log onto www.sunnewspapers.net for breaking news. ??? Got a question? Ask Bill Jones. Call 206-1115, or email billjonescomm@ centurylink.net. Selection of Fresh Breads, Bagels, Pastries and a Display of Fresh Seasonal Fruit adno=709293 ADNO=718747

PAGE 15

OUR TOWN: FAITH & FAMILY INSIDE: CLASSIFIEDS FRIDAY, MARCH 16, 2018 As a pastor, I visit lots of folks in the ER, hospitals and nursing homes. I hear about doctors appointments often. And I know for many, their personal health is on their mind. When I look at our congregation, I also know many folks gathered that day are battling something. And many of those battles are connected to their health. Now, Im not a nutritionist. I am not a doctor. I have good friends who are, who I rely on. I am just a pastor who loves people, loves food and loves to help people become healthier from the inside out. For the past few years, I have been curious about how faith and health intersect, and I have sought answers by watching videos, reading books and having many different conversations. Today, as I write this, this is where I have landed (and it could change in a month): I love what the philosopher Hippocrates said, let food be thy medicine and medicine be thy food.Ž I also love how the prophet Daniel challenged the invitation to eat all the kings rich and fattening foods by only eating fruits and vegetables (Daniel 1:8-16). Then at the end of a 10-day challenge, Daniel and his friends were healthier than those who ate the kings food! And these words from the Apostle Paul in 1 Corinthians 10:31 say, So, whether you eat or drink or whatever you do, you should do it all for Gods glory.Ž Faith and health intersect. Not only do they intersect, but when they do, faith and health can bring glory to God. Our family is working on living healthier with God in many different ways. It is something that takes a willingness to change, time, focused discipline, commitment and energy. Here is how we are starting. The “rst step for us is to begin by eating whole foods „ meaning fresh fruit and vegetables, organic non-commercial meat, “sh or chicken, and avoiding the middle aisles at the grocery store as much as possible. We are still trying to “gure out if meat, “sh, and poultry will be a part of our long-term diet. But right now, it will be a small portion and not the main dish on our plates. The second step is to only purchase items that are processed with ingredients that we know and can pronounce. This causes us to think more about where our food comes from, how SERMON OF THE WEEK:Living healthier with God Trinity United Methodist Church introduces Coffee with ChristTrinity United Methodist Church has been a staple of the North Port community for over 50 years. With a congregation of nearly 130, Trinity United continues to grow and find more and more ways to engage with Charlotte County residents of all ages. In the mid-1960s, the small chunk of North Port land was donated for the purpose of building a church and Trinity United has been thriving there since. To continue offering faith, fun and a safe space for the surrounding community, Trinity United will begin holding a brand-new casual service called Coffee with Christ.Ž These special meetings will be held on Sundays at 11:30 a.m. starting March 18. The services will utilize contemporary music and a discussionfriendly sermon meant to appeal to all audiences. Were looking for people from two to 102,Ž Pastor Danny Chronister said, its for everybody. Everyone needs Jesus, so thats my demographic.Ž Anyone who is interested is invited to come be a part of the service and experience faith in a new and laidback way. Parishioners are encouraged to relax in a casual setting to upbeat music and praise,Ž according to Trinity Uniteds website, www. trinityumcnorthport. org. I thought it was time for us to get a second service. We have our nine o clock traditional but there was a call for a later service,Ž Chronister said, I figured if were going to do another service, maybe I should appeal to a different group and By KAYLA GLEASON STAFF WRITER A sign welcomes worshipers to Coee with Christ. SUN PHOTOS BY KAYLA GLEASON Sta photo by Kayla Gleason, Trinity United stands on a quiet plot of donated land in North Port. Pastor Danny Chronister stands behind Trinity Uniteds brand-new coee counter. € Burnt Store Presbyterian Church 11330 Burnt Store Road, Punta Gorda: Service of Communion and Tenebrae on Maundy Thursday, March 29 at 7p.m.; 8:15 a.m. and 11 a.m. traditional services, and 9:40 a.m. contemporary service „ Easter Sunday, April 1. Nursery care is available at all services. All are welcome. For more information, 941-639-0001, office@bspconline.org or www.bspconline. org. € Chabad of Charlotte County 204 E. Mckenzie St., Unit B, Punta Gorda: Pesach Seders: First Seder: Friday, March 30 at 7:30 p.m.; Second Seder, Saturday, March 31 at 8:30 p.m. For reservations, call 941-258 0188 or email Info@ChabadofCharlotteCounty.com before March 26. Yizkor service … 11:30 a.m. and 6 p.m. 3rd Seder „ Feast of Moshiach at Chabad 6:30 p.m. „ Saturday, April 7. Call Chabad for any passover needs at 941-258-0177. € Christian Motorcyclists Association Son Chasers Chapter 548, Easter SonriseŽ Service at Bayfront Center, 750 Retta Esplanade, Punta Gorda. Service from 6 a.m. to 8 a.m. „ April 1. Donuts and coffee provided. For more information, call 941-456-8542. € Englewood United Methodist Church 700 E. Dearborn St.: At His NameŽ Cantata at both the 9:15 a.m. and 11 a.m. services, „ Palm Sunday, March 25; 7:30 p.m. Living Last Supper (includes Communion) Maundy Thursday, March 29; 7:30 8:30 p.m. service in the sanctuary „ Good Friday, March 30; and 7:45 a.m. (least traffic) and 11 a.m. traditional services, and 9:15 a.m. contemporary service „ all Easter Sunday, April 1. For more information, www. englewoodumc.net or 941-474-5588. € Fellowship Church, 140 Rotonda Blvd. West, Englewood. Good Friday concert, 4 p.m. March 25. SonRise Service, 6:45 a.m. Chadwick Park, bayside across from Englewood Beach. Worship services 8:30 a.m. and 10:30 a.m. Cookout, communion and baptism services, 5:30 p.m. at Pavilion No. 3 at Englewood Beach. Call 941-475-7447 for more information. € Gulf Cove Methodist Church 1100 McCall Road, Port Charlotte. Palm Sunday, 8 a.m., 11 a.m. traditional services, 9:30 a.m. contemporary, March 25. Maundy Thursday Service, interactive communion service, 5 p.m. March 29. Good Friday, a special Tenebrae service, 2 p.m. March 30. Sunrise meditative service 6:30 a.m., 8 a.m. and 11 am. traditional services, 9:30 a.m. contemporary „ all Easter Sunday, April 1. For more information, call 941-697-1747 or gulfcoveumc@gmail.com or visit website at http://GulfCoveChurch.com. € Sonrise Baptist Church, 11050 Willmington Blvd., Englewood: 6:30 p.m. Maundy Thursday „ March 29; 7:30 a.m. Sunrise Service followed by breakfast and 10:15 Resurrection Service „ April 1. For more information, call 941-266-1644. € St. Davids Episcopal Church, 401 Broadway, Englewood: 8 a.m. and 10 a.m. Palm Sunday „ March 25; 6 p.m. Maundy Thursday „ March 29; noon and 6 p.m. Good Friday „ March 30; 8 a.m. and 10 a.m. Easter Sunday, April 1. € The Knights of Columbus Council 8074, sponsor, at Ponce de Leon Park 3400 Ponce de Leon Parkway (end of West Marion Avenue), Punta Gorda, at 7 a.m. Sunrise Mass Easter Sunday, April 1. Take a chair; carpool to reduce the parking overflow. All welcome. Rain site: Sacred Heart Church, 211 W. Charlotte Ave., Punta Gorda. € The Punta Gorda Seventh-day Adventist Church, 1655 Taylor Road (corner of Taylor Road and Cooper Street.): Easter Cantata presented by the sanctuary choir: 11 a.m. March 26. A fellowship luncheon will follow the program. All welcome. HOLY WEEK/EASTER SERVICESSERMON | 2 COFFEE | 5

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Friday, March 16, 2018 2OUR TOWN FAITH & FAMILYCharlotte Harbor Young Life held its 2018 adult fundraising gala on March 12 at the Charlotte Harbor Event and Conference Center in Punta Gorda. Guests enjoyed dinner, music and fellowship with the students and volunteers involved with Young Life. For over 20 years Young Life has been helping students consider the direction of their lives and offering hope for their future. The annual event is to help raise awareness of Young Life in the community and raise much needed funds for its yearly budget.Young Life Gala 2018 From left are Elise Bouchard, Chris Hall, Diane Ramseyer and Kath Nash. Board members and emcees for the evening, Kellie Dunson and Jerey Tamamas. SUN PHOTOS BY SANDY MACYSAbout 500 people attended Young Life fundraiser. Server Aditta Wallace prepares to serve dinner. From left are Sharon Mays, Basil Mays, John Tu and George Norton. Younglife members and servers, from left, Montana Perkins, Olivia Beitel, Zaira Reyes and Juri Brady. Christian artist Ryan Long provided the entertainment for the evening. Young Life member Juliannah Stephens Young Life Director Tom Parker speaks with event organizer Joanne Potempa. Young Life Director Tom Parkerthe animals are treated, how the workers are cared for and the effort involved in getting the food to our plate. In addition, this reflection is reminding us of the beauty of Gods creation as we enjoy more colorful plates of food from Gods amazing garden. Living a healthier life includes more than just food. Yet, food is a starting place. Our congregation is learning what it means to live a healthier life with God this Lenten season. And, selfishly, I really dont want to visit so many people in the hospital. I would rather gather around a table and eat together! The Rev. Devon Beisser Andrews is the pastor at Wintergarden Presbyterian Church in Port Charlotte. He may be reached at 941-743-5335.SERMONFROM PAGE 1 ADNO=718743 Jeremy Martin D.M.D.Please call for an appointment. 575-2626 100 Madrid Boulevard, Suite 414 Bank of America Parking Lotwww.SmilesofPuntaGorda.com€CROWNS €IMPLANTS €COSMETIC DENTISTRY€ RESTORATIVE DENTISTRY€ROOT CANALS€ DIGITAL XRAYSNOW AVAILABLENEW PATIENTS ARE WELCOME. Interest Free Financing with Approved Credit Now o ering digital scan impressions adno=50531213 Where Shopping Makes Cents charlottecountychamber.org adno=50531118

PAGE 17

The Sun /Friday, March 16, 2018 www.yoursun.com E/N/C Page 17 3OUR TOWN FAITH & FAMILY€ Sensitive Bunny9 a.m.-11 a.m. March 18 at Center Court (use Main Entrance at Codys Roadhouse Restaurant). Port Charlotte Town Centers Sensitive Bunny is a one-of-a-kind event for everyone. Sensitive Bunny will provide children with special needs and their families a sensory friendly environment to safely enjoy the tradition of taking photos with the Easter Bunny. Many steps will be taken to reduce sensory triggers, creating a more comforting environment for childrens cherished visit with the Bunny.€ Pet Photo Night with the Easter Bunny6:30 p.m.-7:30 p.m. March 25 at Center Court, Port Charlotte Town Center mall, (use Main Entrance at Codys Roadhouse Restaurant). Families can bring their furry friends for fetching photo opportunities with the Easter Bunny. Pet Photos are for domestic pets only, and all pets must be leashed or in a carrier. Personal photography wont be permitted.€ Charlotte County Annual Adaptive Easter Egg HuntCharlotte County Community Services will be hosting the 7th Annual Adaptive Easter Egg Hunt from 11 a.m. to 1 p.m. on Saturday, March 17at Bayshore Live Oak Park, 23157 Bayshore Road, Port Charlotte. This Easter Egg Hunt is for children with special needs and their family members. There will be games, music, arts & crafts, face painting, story-time, a magic show, raffles, vendor booths, an egg hunt, and a chance to meet the Easter Bunny. For more information or to pre-register, call 941-627-1074 or email Antwan.Allen@ CharlotteCountyFL.gov or Courtney. Robertson@CharlotteCountyFL.gov.€ Easter Egg Hunt & FestivalGulf Cove United Methodist Church, 1100 McCall Road in Port Charlotte, will host an Easter Festival at 10 a.m. on Saturday, March 24. At 10 a.m., children who are toddlers through age 12 will each receive an empty basket and take part in an Easter egg hunt. After the hunt, there will be snacks and activities including a bounce house, crafts and several games. For more information, contact the church at 941-697-1747 or GulfCoveUMC@gmail.com.€ Annual egg huntEnglewood United Methodist Churchs big annual egg hunt will be held on Saturday, March 31 at 700 E. Dearborn St. Children, along with an adult, should bring their baskets for collecting. Festivities start in Fellowship Hall at 9 a.m. with free registration, crafts and games, a climbing wall and bounce house, popcorn and cotton candy, door prizes, and live music. Egg hunts by age group will launch from there starting at 10:30 a.m. Optional preregistration is available online. Themed baskets are being distributed early as an Easter Basket BlessingŽ event. Any family adult is invited to drop in on a special distribution day to receive one free basket per child. Distribution will occur at the 700 E. Dearborn St., Lampp Office Building in Room 103. Come between 6 p.m. 8 p.m on Monday, March 19; Thursday, March 22; or Friday, March 23; or between 9 a.m. noon on Saturday March 24. Fellowship EggstravaganzaFellowship Church in Rotonda will have its huge annual free Eggstravaganza beginning at 10 a.m. on Saturday, March 24 at the church, 140 Rotonda Blvd. W. There will be three egg hunts with 50,000 eggs filled with candy and prizes „ and a few eggs with special prices. Children aged 0-3 will begin at 10:45 a.m. Children 4-7 years will begin at 11:30 a.m., and children 8-12 years will begin at 12:15 p.m. Egg hunt time are subject to change. The event includes raffles of bikes, Kindles, Easter baskets and drones, face-painting, carnival games and prizes, snacks and water, firefighters, the Charlotte County Sheriffs Office Kidzone trailer and K-9 demonstrations, and information from Florida Fish and Wildlife Conservation, Englewood Community Coalition, C.A.R.E. and Tobacco-free Charlotte County. For more information, call 941-475-7447. EASTER EGG HUNTS/BUNNY SIGHTINGS The North Port Symphony presented Invitation to the DanceŽ featuring professional dancers David and Kelle Chancellor, owners of Fred Astaire Dance Studios in Tampa. The symphonys next concert is All That JazzŽ and its set to take place at 3 p.m. Sunday, March 25. Tickets are available at the North Port Performing Arts Center box of“ce, located at 6400 W. Price Blvd. from 10 a.m.-1 p.m. Monday-Friday or by calling 941-426-8479 or 1-866-406-7722 or by visiting the website www.northportsymphony.com.Invited to the dance Right: North Port High School sophomore Evan Thurber, newest member of the percussion section, plays the cowbell during the concert. Ken Trapp, principal percussionist of the North Port Symphony, plays Marimba ConcertoŽ by Satoshi Yagisawa.SUN PHOTOS BY MONICA AMAYAThe North Port Symphony and its artistic director and principal conductor Robert Romanski perform during a recent concert title d Invitation to the Dance.Ž Left: David and Kelle Chancellor dances to the rhythm of Tango.Ž Landscape with House and Ploughman (detail) Vincent van Gogh More than 22,000 associates | 950 offices worldwide | 69 countries and territories globally | Over 40 Premier Sothebys Interna tional Realty locationsSothebys International Realty and the Sothebys International Realty logo are registered service marks used with permission. Each oce is independently owned and operated. Equal Housing Opportunity. Property information herein is derived from various sources including, but not limited to, county records and multiple listing services, and may include approximations. Al l information is deemed accurate and neither suggests nor infers that Premier Sothebys International Realty participated as ei ther the listing or cooperating agent or broker in the sale or purchase of the properties depicted. Landscape with House and Ploughman (detail) by Vincent van Gogh used with permission.400 Barcelona Avenue | Venice, Florida 34285 941.412.3323 215 West Venice Avenue | Venice, Florida 34285 941.488.2600VENICE OFFICE LOCATIONS OFFERINGS IN VENICE AND SURROUNDING AREAS 11521 Callaway Court $439,900 | Web ID A4212390 Courtney Green 941.809.8432 109 Cipriani Court $449,000 | Web ID N5916389 Patricia Guenther 941.961.3570 4410 Warren Avenue #502 $449,900 | Web ID N5914344 Keri Allen & Peggy Olson 941.223.0686 1878 Mesic Hammock Way $449,900 | Web ID N5916605 Victoria Stultz 941.387.5676 1452 Seafarer Drive $489,900 | Web ID A4203230 Sharon Lewis 941.966.5400 147 Tampa Avenue East #803 $530,900 | Web ID N5912298 Joe Vuono 941.544.0977 5100 Jessie Harbor Drive #403 $535,000 | Web ID N5915464 Chris Price 941.284.8008 500 Park Boulevard South #59 $579,900 | Web ID N5915530 Debbie Sugden 941.223.9363 21208 St. Petersburg Drive $659,900 | Web ID N5916048 Bonnie Price & Chris Price 941.350.3362 255 The Esplanade North #601 $695,000 | Web ID N5916663 Brad Tritschler 941.716.1042 386 South Shore Drive $829,900 | Web ID N5916695 Bob Linthicum 941.228.9206 457 Yacht Harbor Drive $2,300,000 | Web ID PICK110917IHELisa Napolitano & Tamara Currey 941.993.0025 1140 Harbor Town Way $299,000 | Web ID N5916449 Chris & Betsie Shiparski 941.375.1148 1789 Batello Drive $254,900 | Web ID N5916711 Chris & Betsie Shiparski 941.375.1148 Belvidere Road $300,000 | Web ID N5916536 Beth Sargent & Richard Bradway 941.716.1277 458 Montelluna Drive $259,500 | Web ID N5916175Patricia Guenther & Marge Callery 941.716.6352 674 Silk Oak Drive $325,000 | Web ID N5914165 Dan Olson & Maryanne Kurtz 941.223.0037 1024 Harbor Town Drive $270,000 | Web ID N5916599 Mike Debitetto 941.525.8111 429 Harbor Drive South $348,888 | Web ID N5913184 Paula Wesley 941.492.7515 11199 Campazzo Drive $274,500 | Web ID N5916350 Chris & Betsie Shiparski 941.375.1148 1508 Triano Circle $359,900 | Web ID A4204544 Brad Tritschler 941.716.1042 1922 San Silvestro Drive $274,900 | Web ID N5916745 Ann Keohan 941.441.6867 1170 Kittiwake Drive $375,000 | Web ID N5915267 Susan Dahn 941.408.3021 11162 Campazzo Drive $284,900 | Web ID N5916851 Chris & Betsie Shiparski 941.375.1148 OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M.adno=54531976

PAGE 18

Page E/N/C www.yoursun.com The Sun / Friday, March 16, 2018 4OUR TOWN FAITH & FAMILYResale Shop specialsSt. Vincent de Pauls Resale Shop sales this week include 40 percent off housewares, jackets $1, ladies tops and bottoms $1 (except yellow ticket items/ boutique), all shoes 50 percent off and all glassware 50 percent off. Many other unadvertised specials. A great selection for Baptism, Communion and Con“rmation gifts are available. St. Vincent de Pauls Resale Shop / St. Max is located at 17753 Toledo Blade Blvd., Port Charlotte. Shop hours are Monday to Saturday 9:30 a.m. to 4 p.m. All pro“ts go to buy food for the St. Vincent de Paul Food Pantry. Lenten Fish DinnersSt. Charles Borromeo Knights of Columbus Council 5399 will hold “sh dinners from 5 p.m. to 7 p.m. every Friday (except Good Friday) during lent in the parish center at 21505 Augusta Ave., Port Charlotte. Choices are: Fish and chips, deep fried shrimp, combo dinner with “sh and shrimp, or a baked “sh dinner. Cost is $10 per person. Macaroni and cheese dinners will be available for $5 for non-“sh lovers. Take out orders are available.German Worship ServiceThe North Port Community United Church of Christ, 3450 S. Biscayne Drive, will holds its monthly all German Worship Service at 3 p.m. on Saturday, March 17. The Rev. Attila Szemesi of“ciates. All faiths are welcome. A fellowship hour will follow the service. For more information, contact Pastor Attila at npcuccpastor@frontier. com or call 941-426-5580.Dynamic Sax and Guitar Duo appearingAt 3 p.m. on Sunday, March 18 in its Sanctuary at 700 E. Dearborn, Englewood United Methodist Church presents the return of masterful soprano saxophonist and recording artist Eirinn Abu, this time accompanied by international guitarist Manny Lopez. The two will perform selections from the popular CD HymnsŽ they created together. A free will offering will be collected. For concert information, go to www. englewoodumc.net or call 941-474-5588.Americas VetDogsChrist Lutheran Church have a Chili Supper fundrasier at 5 p.m. March 24 at the churchs Fellowship Hall, 701 N. Indiana Ave., Englewood. The event will bene“t Americas VetDogs. Following the meal, trainers will present a program to enlighten all present of the important role the VetDog provides to assist our heroes experience independence again. Come eat and meet the dogs! From 11 a.m. to 5 p.m., Charitably ChicŽ will be selling jewelry with all pro“ts from sales also goin to the dogs.Ž Tickets are $8 and must be purchased in advance before March 21. No tickets will be sold at the door. Contact Carol at 941-475-1017 or Charlene at 941-460-0183 for advanced tickets. Easter Egg Hunt & FestivalGulf Cove United Methodist Church, 1100 McCall Road in Port Charlotte, will host an Easter Festival at 10 a.m. on Saturday, March 24. At 10 a.m., children who are toddlers through age 12 will each receive an empty basket and take part in an Easter egg hunt. After the hunt, there will be snacks and activities including a bounce house, crafts, and several games. For more information, contact the church at 941-697-1747 or GulfCoveUMC@gmail. com.Second night of SederThere will be a second night Seder, open to the public, sponsored by Temple Shalom, conducted by Rabbi Agin at 5:30 p.m. on Saturday, March 31 at Kingsway Country Club, 13625 Kingsway Circle, Lake Suzy. Dinner is $45 per person, $20 for children ages 5 to 12. Kosher wine included. Children under “ve, no charge. Reservation deadline is March 20. For more information, call 941-505-1409.Seminars answer the difficult questionsTimothy Taylor, Charlotte Memorial Funeral Home Licensed Representative Advanced Planning Specialist, and Tim Stewart, Pastor at Burnt Store Presbyterian Church will discuss funeral home arrangements and memorial service plans. The seminar is scheduled for 2:30 p.m. to 4 p.m. on March 21 at Burnt Store Presbyterian Church, 11330 Burnt Store Road, Punta Gorda. Both speakers will be available for questions following their presentations. There is no fee. For more information, call 941-639-0001.The Sound to performPeace River Baptist Church, 478 Berry St., Punta Gorda, will present The Sound,Ž on Friday, March 23. Doors open at 5:30 p.m. for a hymn sing. No tickets are required, seating is limited and a love offering will be received for the group. For more information, call 941-637-6768.Prayer shawl ministryThe Prayer Shawl Ministry of The North Port Community United Church of Christ, 3450 S. Biscayne Drive, will meet from 2 p.m. to 3:30 p.m. on Tuesday, March 27. Knitters and crocheters of all faiths are welcome. Yarn is provided. For more information, call 941-423-5618. These shawls are shared by our minister, the Rev. Attila Szemesi, on home and health visits offering comfort and prayer.Christian Womens ConnectionAll ladies are invited to a luncheon from 11 a.m. to 1:15 p.m. on Tuesday, April 3 at Kingsway Country Club, 13625 SW Kingsway Circle, Lake Suzy, with guest speaker Marc Washicheck,, radio host of Marc SpeakingŽ on WCCF, 15.80 am on your radio dial, and owner of Cherry Hill Antiques. Marc will teach us how to make new things from old. Also speaking is Nancy Self on choosing to hang onto peace when your heart is at war.Ž Cost is $20 inclusive. For more information, call 941-661-0373.Courage Over CancerGulf Cove United Methodist Churchs cancer-care program, Courage Over Cancer, offers support and ministry to men, women, and families who are affected by cancer. If you or someone you know could bene“t from a friend to support them through this journey, contact the church at 941-697-1747 or GulfCoveUMC@ centurylink.net. Gulf Cove UMC is at 1100 McCall Road, in Port Charlotte. Visit GulfCoveChurch.com.Caregivers Support GroupPort Charlotte United Methodist Church, 21075 Quesada Ave., Port Charlotte, hosts a caregiver support group from 1 p.m. to 2:30 p.m. every Wednesday. The cost is free and is open to any caregiver dealing with a care-receiver with any debilitating disease. For more information, contact Mike Boccia at 941-815-6077.Community breakfast offeredHoly Trinity Lutheran Church,2565 Tamiami Trail, Port Charlotte, offers a community breakfast from 8-10:30 a.m. the “rst Saturday of each month. The public is invited to enjoy an all-you-can-eat specialty item breakfast with all the trimmings for only $7 per person. For more information, call 941-625-5262.Closet of HopeGulf Cove United Methodist Church, 1100 McCall Road (State Road 776), Port Charlotte, offers free clothing 9:30 a.m. to noon the “rst and third Saturdays of every month. Recipients must show a photo ID card (such as a drivers license) upon entering the closet. The ID card should re”ect residency in Charlotte County, or in Englewood, North Port or Venice in South Sarasota County. For more information, call 941-697-1747.Spiritual quote: May your troubles be less, and your blessing be more. And nothing but happiness, come through your door.Ž „ Irish blessing Sherri Dennis handles religion news for the Charlotte Sun. You can contact her by phone: 941-206-1127; fax (to her attention): 941-6292085; email: sdennis@ sun-herald.com; or write (to her attention): c/o the Charlotte Sun, 23170 Harborview Road, Charlotte Harbor, FL 33980. TYPE or PRINT submissions, each of which MUST include the churchs NAME, ADDRESS, PHONE and the name of a contact person. Dont forget the TIME, DATE and LOCATION of the event. Email is the preferred method for communicating this information. Email photos, in .jpg format, as “le attachments. Submissions will be edited for length. Information must be received NO LATER than NOON TUESDAY for inclusion in the upcoming Fridays column; announcements will run on a spaceavailable basis. If you would like to purchase an ad to guarantee a spot in the paper for your event, call 941-206-1000 and ask for Display Advertising. RELIGION BRIEFS CATHOLIC SAN ANNO CAHIC CRC 24445 Rampart Blvd. Port Charlotte, FL 33980 (941)624-3799 CHURCH OF CHRIST E N W O O D S C H U R C H O F C H R I S T 9600 Gulfstream Blvd Englewood, FL 34224-9256 (941)475-4973 Adult Sunday School 10:00 am Worship Service 11:00 am www.engchurch.com CHRISTIAN MURDOCK CHRISTIAN CHURCH 17500 Elmwood Ave., Murdock 255-1858 Minister Mark Tyree Sunday Worship 10:30am Sunday School 9:30am Email: info@murdockcc.com Website: www.murdockcc.com CATHOLIC Wel c ome to ST. CHARLES BORROMEO CATHOLIC CHURCH 2500 Easy Street, Port Charlotte 941-625-4754 Mass Times: Weekdays~ 7:00am & 8:30am Sat. Vigil: 4:00 pm Signed For The DeafŽ Sun: 7:00am, 9:00am, 11:00am, 1:00pm (French Creole) & 5:30pm (Youth Mass) www.stcharlespc.org LUTHERAN HOLY TRINITY LUTHERAN, ELCA 2565 Tamiami Trail, Pt. Charlotte 625-5262 Traditional Service 7:45, 11:00 AM Celebration Service 9:00 AM Rev. Ken & Andrea Barrios Co-Pastors Food Pantry Open Mon. & Wed. 9am-12pm Email: office@htlchurch.org www.htlchurch.org LUTHERAN CHRIST THE KING LUTHERAN CHURCH WELS 941-766-9357 23456 Olean Blvd., Port Charlotte, FL 33980 Corner of Kings Hwy. & Olean Bible Discovery Hour 9:30am Sunday Worship 10:30am Alan Gumm, Pastor e EPISCOPAL St. James Episcopal Church 1365 Viscaya Dr., Port Charlotte 627-4000 The Rev. Cesar Olivero Sunday Worship 8am & 10:30 am Holy Eucharist Praise and Worship/Adult Bible Study www.stjamespcfl.org EPISCOPAL THE CHURCH OF THE GOOD SHEPHERD 401 W. Henry St., Punta Gorda 639-2757 The Rev. Roy W. Tuff, Pastor All Are WelcomeŽ Sundays 8 & 10 am Holy Eucharist Nursery Available at 10am Svc. Email: church@goodshepherdpg.com www.goodshepherdpg.com INTER DENOMINATION D O N C 1500 Cooper St., Punta Gorda 941-235-REAL Saturday Night 5:00 Sunday Services 9:00am & 10:45am www.dc3.TV Real Love, Real People ANGLICAN CATHOLIC T l c 1928 Book of Common Prayer Worshipping at MacDonald Hall Sunday, 10am 2230 Hariet St., Port Charlotte For Info Contact Don Kieffer 941-235-8052 www.TrinityACC.org LUTHERAN LIVING WATERS LUTHERAN CHURCH & PRESCHOOL, ELCA The Little White Church In The CountryŽ 12475 Chancellor Blvd. (North Port Blvd. & Chancellor) North Port € 941-625-8090 Sunday Worship 10am www.LivingWatersLutheran.com EPISCOPAL S N A N I S P I C C U R C 4200 Biscayne Dr, North Port 426-2520 Priest-In-Charge Rev. Andrea R. Hayden Sundays Holy Eucharist 8:00 am Rite I 10:00 am Rite II ALL ARE WELCOME www.stnathaniel.org LUTHERAN FAITH LCMS Punta Gorda Welcome Home!Ž 941-639-6309 4005 Palm Drive adno=719369 To Plac e Your Ad In Our Worship Dir e ctory Pl e as e Call (941) 429-3110 ASSEMBLIES OF GOD COMMUNITY LIFEtogether we can make a di erence Community Life Center Church is a group of people in Port Charlotte passionate about our journey in God.JOIN US! 19048 Edgewater Drive Port Charlotte, FL 33948Questions? (941) 629-0999Find us on Facebook, Instagram, or www.clclive.orgSundays at 10:45 a.m. Wednesdays at 7 p.m.**Children and Youth Services Available (Theres something for everyone!) BAPTIST c e R v e a p C h c 478 Berry Street, Punta Gorda www.peaceriverbaptistfl.org Jim Stultz, Pastor 637-6768 Sunday School 9:45am Sunday Worship 11:00am, 6:00pm Tuesday A.W.AN.A. + Youth Group 6:00pm 8:00pm Wednesday Prayer, Bible Study 6:30pm BAPTIST INDEPENDENT You are Invited to Berean Baptist Church www.BereanBaptistPortCharlotte.org 17377 Godwin Avenue (Located off Collingswood Blvd) Port Charlotte € 941-629-7053 Bible Study 9:30 am Sun. Worship Service 10:30am & 6:00 pm Sunday School 9:30 am Wed. Evening Service 6:30 pm BAPTIST BIBLE VICTORY BAPTIST CHURCH 1538 Nash Terrace Pt. Charlotte, FL 33953 (Located off Biscayne Dr.) (941)220-8317 SalvationVictory.com Sunday 10am Wednesday 7pm Expository Bible Preaching & Teaching BAPTIST First Baptist Chur c h Port Charlotte 20035 Quesada Ave. Jim McCarty, Pastor SUNDAY SCHOOL 9:30 AM & 11:00 AM WORSHIP 8:00 AM, 9:30 AM, 11:00 AM 12:30 Hispanic Service Call for information on weekly activities and special events. 24-HOUR INFO LINE 629-0444 BAPTIST t s d e B p C h u r Pastor Mike Mowry 6220 Golf Course Blvd., Punta Gorda 639-1648 Sunday Worship 11am & 6pm Sunday School 9:45am AWANAŽ Wednesday 6:00-7:45pm Wed. Discipleship & Prayer Service 6:45 pm Nursery & Childrens program provided eastsidebaptist.co BAPTIST S S C C O U O A 459 Gill St., Punta Gorda 639-3857 www.fbcpuntagorda.org Rev. Bill Frank, Pastor Sunday School 9:30 a.m. Worship Services … 11:00 a.m. Team Kid Wednesday6:00 p.m. Prayer/Bible Study 6:15 p.m. Nursery Provided

PAGE 19

The Sun /Friday, March 16, 2018 www.yoursun.com E/N/C Page 5OUR TOWN FAITH & FAMILYhave something casual and relaxed.Ž Though Coffee with Christ will follow a format similar to traditional service, the church is hoping for more community involvement. Well be a lot more kicked back than normal. We want people to be up singing and interacting,Ž said Chronister. Song will play a large role in the new worship service. With music from a variety of contemporary gospel singers and groups, Coffee with Christ hopes to better engage with their audience. The music right now is through YouTube. Were going to have the lyrics up on the screen so everyone can sing along. My hope is that, as we grow and word gets out, musicians in the area will step forward and we can start a praise band,Ž said Chronister. Trinity United is also reaching out to the community through social media and has been seeing steady growth in followers and interactions. We have our website and Facebook, thats pretty much the extent of it. We did a small survey with our parishioners and quite a few people said they came in from the website or Facebook,Ž said Chronister. Another bene“t of Trinity Uniteds online presence is their ability to upload past sermons. The recordings are extremely important to those who cannot physically make it to services and they allow the church to reach as many people as possible. Though the church is taking steps to modernize and reach out to more people, they are still just as dedicated to their traditional Sunday service and hope to offer something for everybody. All are welcome! The least, the lost and the found,Ž according to Coffee with Christs ”ier. COFFEEFROM PAGE 1 IF YOU GOWHO: Trinity United Methodist Church WHERE: 4285 Wesley Lane, North Port, FL 34287 PHONE: 941-426-1734 WEBSITE: www.trinityumcnorthport.org FACEBOOK: @Trinity-United Methodist Church WORSHIP TIMES: Traditional service at 9 a.m. and contemporary Coffee with Christ at 11:30 a.m. Sunday PASTOR: Danny Chronister SUN PHOTO BY KAYLA GLEASONPart of the worship area has been redecorated to t with the coeehouse theme. VATICAN CITY „ Pope Francis marked his “fth anniversary as pope Tuesday by receiving votes of con“dence from his predecessor and current Vatican No. 2, even as surveys showed his reform-minded papacy was turning off some of the most faithful, churchgoing Catholics. First out of the gate to give him thumbs-up was Emeritus Pope Benedict XVI, whose historic resignation paved the way for Francis election on March 13, 2013. In a letter released on the eve of Francis anniversary, Benedict publicly dismissed as foolish prejudiceŽ the opinions of critics who say Francis has no theological heft and represents a rupture from Benedicts papacy. Benedict said a new Vatican-curated volume of books on Francis theology shows Pope Francis is a man of profound philosophical and theological training and helps to see the interior continuity between the two ponti“cates, with all the differences in style and temperament.Ž Francis frequently downplays the work of theologians, and his critics have ”agged his cautious opening to allowing divorced and civilly remarried Catholics to receive Communion as a sign that dogma under the Churchs “rst Jesuit pope is adrift. Francis supporters insist he is in complete harmony with church teaching and Benedicts doctrinaire papacy. They say Francis is merely emphasizing discernmentŽ to navigate complex pastoral situations. But the debate is taking its toll. A poll published Tuesday in Frances Le Figaro newspaper found a signi“cant drop in the still-high support for Francis among church-going, practicing Catholics. The 86 percent who back him 12 percentage points lower than in 2015. The poll, conducted by the BVA “rm, paralleled the decline among practicing Catholics in the U.S. reported by the Pew Research Center. The BVA survey said going forward, French Catholics wanted to see Francis better defend Europes Christian roots amid an in”ux of refugees, to rethink priestly celibacy and to crack down on clerical sex abuse. Cardinal Pietro Parolin, the Vatican secretary of state, acknowledged Francis had his critics. But he distinguished between destructive, aggressive, really bad criticismsŽ that have to be accepted as a cross to bear and constructive criticismŽ that can be helpful. Francis has come under the most criticism for his handling of clerical sex abuse cases. He has intervened in canonical cases to reduce sentences for priestly offenders, has defended a Chilean bishop accused of ignoring abuse and has dismissed complaints about the bishop by Chilean victims as slander. The pope also reneged on a plan to create a tribunal to judge negligent bishops, allowed his advisory commission on the issue to lapse and didnt reappoint several of its most outspoken leaders to new terms. He has had more dif“culty in that issue than he has on being welcoming, being uplifting, being simple, being frugal,Ž said the Rev. Michael Martin, a 77-year-old missionary priest in Manila. But he added that Francis has brought extraordinary transformationŽ to the church at a challenging time. Indeed, in the streets, the pope remains beloved. I think hes an extraordinary person,Ž Juliana Galeano, a 46-year-old geographer said while picking up her son at a Catholic school in Sao Paolo, Brazil. Unlike many church leaders who think its the Middle Ages,Ž Francis wants to move the church forward, she said. Gerald Bareebe, a Ugandan academic who described himself as a progressive Catholic, said he wants Francis to push the envelope further on the thorny issue of priestly celibacy and married priests. In Uganda, not a year passes without media houses carrying stories of priests who are caught in marital affairs,Ž Bareebe said. And these cases have become common partly because priests are forced to take mandatory celibacy. The church should save its face and allow priests who want to marry and continue serving God to do so.Ž The issue is likely to feature in some of Francis initiatives in the future. A church meeting is scheduled for 2019 on spreading the faith in the Amazon region of South America, where an acute priest shortage has led to calls for married priests. AP writers Rodney Muhumuza in Kampala, Uganda, Jim Gomez in Manila and Sarah DiLorenzo in Sao Paolo contributed.Francis marks 5 years as pope amid love, disenchantmentBy NICOLE WINFIELDASSOCIATED PRESS Pope Francis is served gnocchetti during a lunch with several hundred poor people, at the Vatican on World Day of the Poor. AP PHOTOS PROVIDEDYoungest child of civil rights leaders Martin Luther King Jr. Bernice King is welcomed by Pope Francis on the occasion of their private audience. UNITED CHURCH OF CHRIST CONGREGATIONAL UNITED CHURCH OF CHRIS T Open and Affirming Rev. Michael Ford 1201 Aqui Esta Drive, Punta Gorda www.puntagorda-ucc.com 637-8443 Worship at 10:00am UNITED CHURCH OF CHRIST PILGRIM UNITED CHURCH OF CHRIST 24515 Rampart Blvd. Pt. Charlotte 629-2633 Rev. Matthew L. Neumann, Sr. Pastor Sunday Traditional Service 8:00am Contemporary Service 10:00am N ursery & C hildrens C hurch Provided during all services. UNITY UNITY CHURCH OF PEACE Unity Leaves No One Out Rev. Donna Loflin 1250 Rutledge St. Corner of Veterans & Torrington 941-423-8171 Unitychurchofpeace.com Sunday Service 9AM & 11AM NON-DENOMINATION Blessed Assurance Bible Chapel Worship Service with Meaningful Bible Message Sunday Mornings 10:00am A different speaker each week 866 Tamiami Trail Port Charlotte, FL 33953 www.swfbi.org 941-625-3255 A ministry of the SouthWest Florida Bible Institute, Inc. Refreshments after every service PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PUNTA GORDA 25250 Airport Rd., Punta Gorda 639-1959 Rev. Stephen Mock Sunday Worship New Beginnings Service 9:00am Traditional Service 10:30am Watch Services Live via Website ECO A Covenant Order Of Evangelical Presbyterians www.fpcpunta.org PRESBYTERIAN Living & Learning Gods Word Sun. Traditional Uplifting Worship 10:30 a.m. 10548 Kings Hwy., 4 mi. N.E. of 1-75 941-743-797 1 gracelakesuzy.com Presbyterian Church in America UNITARIAN UNIVERSALIST S P I R I T U A L H O M E W H E R E R E L I G I O N A N D R E A S O N M E E T UNITARIAN UNIVERSALIST FELLOWSHIP OF CHARLOTTE COUNTY Rev. Amy Kindred Regular Sunday Worship 10:30 AM www.uufcc.org www.facebook.com/uufcc 1532 Forrest Nelson Boulevard Port Charlotte 941.627.4303 LUTHERAN LUTHERAN CHURCH OF THE CROSS LCMS 2300 Luther Road, Port Charlotte 627-6060 Sunday Worship am Christian Education Hour Sunday 9:00 a.m. Rev. R. Brian Stolarczyk, Pastor Nursery Provided Email: Secretary@lccross.org www.lccross.org LCMS PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PORT CHARLOTTE SUNDAY HOURS 10:00am Worship Coffee Fellowship 9:00am 9:00am Sunday School Pastor Terri Jo Crego 2230 Hariet St. Between Midway & Gibralter 625-5045 www.fpcpc.com FIRST PRESBYTERIAN CHURCH OF NORTH PORT Learning to Live from Gods Word Sunday 11:15am & 5:00pm Traditional Worship Service Rev. Arnold Brevick, Pastor (941)421-8163 5600 S. Biscayne Drive www.fpcnorthportfl.net Presbyterian Church In America PRESBYTERIAN PRESBYTERIAN B URNT S TORE P RESBYTERIAN C HURCH 11330 Burnt Store Rd., Punta Gorda (2 miles south of US 41) 941.639.0001 www.bspconline.org Traditional Service 8:15 am 11:00 Comtemporary Service 9:40 am e Nursery available at all services. NON-DENOMINATION New Hope Christian Fellowship At Liberty Elementary 370 Atwater Street Coffee 9:00 € Worship 9:30 Dr. David Blood www.onlinenewhope.com 866-717-3946 NON-DENOMINATION O C C A V A Y C Worship Services Sunday at 9:00 & 11:00 Fellowship with Pastries and Coffee before and after Bible study with Pastor Aaron, Weds nights at 6:30 Womens Bible Study Tuesday 6:30 4827 Fairway Drive North Punta Gorda 941-914-8229 www.therockcalvary.com P Praise Pastor Shirley Smith adno=719370 941-625-4356 To Place Your Ad In Our Worship Directory Please Call (941) 429-3110 THE SALVATION ARMY CHRISTIAN CHURCH AND CHARITY 2120 Loveland Blvd.Port Charlotte, Florida 33980941-629-3170Pastor: Major Ed & Major Carla Binnix9:45am Sunday School/all ages 10:50am Sunday Worship5:30pm TuesdaysYouth Ministries6:00pm WednesdaysBible Studywww.salvationarmyportcharlotte.org

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Friday, March 16, 2018 6CLASSIFIEDS 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 03/16/18 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 ADVERTISE! OPEN SUN 1-4PM 6952 PAN AMERICAN BLVD REDUCED TO $549,900 CUSTOM BUILT ESTATE 3100SQFT. 4BREDROOMS3 BATH, WITHJUNIORSUITEDOCK& BOATLIFTONTHEMYAKAHUTCHRIVER. NOBRIDGESTOGULF, ALLSOLID HARDWOODFLOORS, HEATED INGROUNDPOOLWITHSPA, Debra Villari 609-458-4627Berkshire Hathaway DEEP CREEKOPEN HOUSE SUNDAY 1-4PM 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 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 OPEN SUN 1-4PM WOODMERE AT JACARANDA VENICE 3730 CADBURYCIR. VENICEUNITS REDUCED TO SELL #324 TO274,900 2100 SQFT3 BEDROOM21/2 BATHCONDOW/WOOD FLOORINGTHRUOUTTHEUNIT#306 TO153,000 DESIRABLETURNKEYUNITŽW/BALCONYANDEXTRADIN-INGROOMAREA. GREATFORASNOWBIRDOREMPTYNESTER. FEESINCLUDE: WATER, SEWER, BASICCABLE, BLDG.INSURANCE, AND2X A YEARAC MAINTENANCE. GATED55 RETIREMENTCOM-MUNITYWITHELEVATORS ANDSOCIALMEET& GREETS. CLUBMEMBERSHIP, ISOP-TIONALMAKEYOURAPTTO SEETODAY, CALLDEBRAA VILLARIPLLC AT941-207-5057Berkshire Hathaway 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 1020 HOUSES FOR SALE 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 AdvertiseToday! 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! 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 1020 HOUSES FOR SALE I CAN BEATANY COMMISSIONWHENYOULISTYOURHOMEWITHME. JEFFRUNYAN941-979-2843 RE/MAXPALM NORTH PORT3/2/2 3838 WEIDMANAVE. BEAUTIFULLYUPDATEDPOOLHOMEONTRIPLECITYWATERLOT. HEATEDPOOL, PAVERDECK, SIDEENTRYGARAGE, NEWA/C. OWNERLIC. REALTOR. $295,000. 941-350-7750 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 $185,000 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 PARADISE PARKONEONLYHASTOEXPERIENCE ONEOFTHEMANYGREAT ACTIVITIESINANDAROUNDPUNTAGORDATOHAVE CONSIDEREDHOWNICEIT WOULDBETOSPENDMORE THANASHORTVISIT. WEHERE ATPARADISEPARKCONDOASSOCIATION, A20 MINUTE RIDETODOWNTOWNPUNTAGORDA, HAVEBEENABLETO ESCAPETHENORTHERN WINTERSANDENJOYTHE AREASACTIVITIESBYOWNING OUROWNCONDOSFOR$2KAYEARPLUSELECTRICITY. SEVERALLONG-TERMRESIDENTS WILLNOTBEABLETORETURN NEXTYEAR. SO, WEARE ADVERTISINGAN-END-OF-SEASONSALE. THEPRICES RANGEFROM$28K TO$41KFORTOTALLYFURNISHEDAIRSTREAMCONDOS. ANYIN-TEREST/QUESTIONSCHECKOUT THEPARADISEPARKWEBSITE:HTTP://WWW.PARADISEPARK.US ANDTHENCALLMACAT(412) 554-1190. H.L. MCMURTRIE ENTERPRISES LLC, ET AL. GETRESULTS USECLASSIFIED! 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 1020 HOUSES FOR SALE 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 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 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 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 REMAX Anchor Realty ADVERTISE! 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 1020 HOUSES FOR SALE 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 1030 WATERFRONT HOMES 1778 BAYSHORE DR. $1,299,500.00 GATEDESTATEONLEMONBAY ISLIKETHREEHOUSESINONE! INSPIREDBYBEAURIVAGERESORT. WHATYOUFINDONCE YOUGETHEREWILLMAKEYOU WANTTOSTAY. NANCYHYDE PARSLEY-BALDWINREALTYCELL941.539.9616 GULF COVE RIVERFRONTCOMMUNITY2/2/1 WATERFRONTHOMEWITHPOOL. SECONDSTOMYAKKARIVEROFFEREDATAPHENOMENALPRICEOF$270,000. CALLFORYOURPRIVATESHOWING! KELLIORMAUREEN941-625-7653 OCEANPARTNERSREALESTATE 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, Dock/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

PAGE 21

The Sun /Friday, March 16, 2018 www.yoursun.com E/N/C Page 21 7CLASSIFIEDS 1030 WATERFRONT HOMES 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 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 F i n d i t i n t h e C l a s s i f i e d s 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 1040 CONDOS/VILLAS FOR SALE 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 N O RTH S H O RE CO ND O AT KINGSWAY2bd/2ba Unit 106, excellent condition, fully furnished Please call for deatails 603-753-2527 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 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!!! To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net 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 PORT CHARLOTTE H arborview Trailer Park, 24 X 52 Doublewide 2/2/CP, all appliances, Partially furnd. Walk to Harbor $35,900 716-912-0872 SPANISH LAKES MHP (Nokomis) 253 San Carlos $45,000. 1272 s.f. + 324 s.f. screened lanai. 2BR/2BA, fully furnished and well maintained. Great location close to clubhouse with extra parking for guests. Call Leonard for appt. to see. 734-679-9828 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 NEEDCASH? 1095 MANUFACTURED HOMES FOR SALE PORT CHARLOTTE 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 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 $55,995. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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 1320 APARTMENTS FOR RENT NORTH PORTWARMMINERALSPRINGS1 or 2 Bedroom, Furn. All Incl. No Smoke/No Pets. 305-206-3058 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 HARB O UR HEI G HT S close 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! ROTONDA SHORES3415 ETHLYNLANEBACKSUPTOA200+ ACRE WILDLIFEPRESERVE. NICE,QUIET, CLEANNEIGHBORHOOD. ONLY$24,900 AND NOHOA FEES. 941-769-0200 CLASSIFIED WORKS! 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 1515 WATERFRONT LOTS 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 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 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 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 2010 PROFESSIONAL CITY OF PUNTA GORDA POLICE DEPARTMENT PD RECORDSSPECIALISTSTARTINGSALARY: $29,120 VISITWWW.PGORDA.US, CAREEROPPORTUNITIESCOPG ISANEOE / VP & DFWP 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) C a s h i n w i t h C l a s s 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 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 04/02LPNwkds 04/02 CNA04/02 Med. Asst. 04/02 2040 RESTAURANT/ HOTEL SUPERDay Expressis looking for CASHIERS/ DELI HELP EXPERIENCE PREFERREDApply Within: 1595 McCall Rd, Gulf Cove DFWP 941-697-7641 BARTENDERS NEEDED FT & PT. Must be Experienced. Apply: Deep Creek Elks Lodge, 1133 Capricorn Blvd. Deep Creek. BU S PER SO N S PREP COO K, COOK, DISHWASHERS & WAITRESS 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 2050 SKILLED TRADES F O RM C ARPENTER needed for Slab Crew, Own Tools and Transportation a MUST! Call Rick @ 941-916-5178 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 22

Page 22 E/N/C www.yoursun.com The Sun / Friday, March 16, 2018 8CLASSIFIEDS 2050 SKILLED TRADES 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 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 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 2100 GENERAL C&B FARMS in Cape Charles, VA is accepting referrals through the State Workforce Agencies for 20 farmworkers. The job includes duties associated with the harvesting of herbs and vegtables. This work can require standing, walking, stooping, bending, and lifting up to 75 pounds for long periods of time outdoors in all weather conditions. This is a temporary position from 4/24/18 to 12/15/18. Three-fourths of an avg. of 40/hrs/wk guaranteed. Work tools, supplies and equipment provided at no cost. Housing will be provided without cost to workers who cannot reasonably return to their permanent residence at the end of the workday. If applicable, expenses for subsistence & transportation to the worksite will be provided. Employment eligibility checked on all applicants. Wage rate $11.46/hr and/or piece rate. A pply for this job at your nearest State Workforce Agency or the 3119 Picketts Harbor Drive … Cape Charles, VA 23310 job order #1298551. tools, supplies, equipment provided at no cost. Housing will be provided without cost to workers who cannot reasonably return to their permanent residence at the end of the workday. If applicable, expenses for subsistence & transportation to the worksite will be provid ed. Employment eligibility checked on all applicants. Wage rate $10.95/hr or the applicable piece rate. Apply for this job at your nearest State Workforce Agency or at the Georgia Department of Labor … 5520 White Bluff Rd, Savannah, GA 31405. Reference job order #2040452782 tools, supplies, equipment provided at no cost. Housing will be provided without cost to workers who cannot reasonably return to the ir permanent residence at the end of the workday. If applicable, expenses for subsistence & transportation to the worksite will be provided. Employment eligibility checked on all applicants. Wage rate $10.95/hr. Apply for this job at your nearest State Workforce Agency or the South Carolina Department of Employment and Workforce PO Box 995 Columbia, SC 29202 reference job #772054. 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 AdvertiseToday! FISH CUTTER & WAREHOUSE HELP for Local Seafood Company. Good Pay!!! 941-380-9212 JE SS E S TRU C KIN G O F S W FLORIDAIS SEEKING SOD STACKERS We E-Verify Pay is $1.20/pallet If interested, call: 863-993-0717 For application email j essestruckin g andsod@ y ahoo.com LANDSCAPE LABORERS NEEDED 40 Hours/ Weekly Full Time. (941)-456-1008 A-Z LAWNCARE/ LANDSCAPING SEEKINGLAWNCARE TECHS FT, YEARROUND,ANDPT. EXPERIENCED PREFERRED, WILL TRAIN!ENGLEWOODAREA, LV. MSG. (941)-270-0508 OR(941)-474-2554 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 required 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 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. 3020 PERSONALS SEEKING SINGLE MALE 45-70for companionship/relationship with sin g le Lad y 941-201-9853 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 Seizethesales withClassified! 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! Lut h eran C h urc h o f t h e 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 S EA SO N FULL GOS PEL 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 3065 BIBLE STUDY & CHURCHES SPIRITUAL EXPLORATION 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 C EMETERY L O T S 1 f or Veteran 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 3090 LOST & FOUND L OS T C ELL PH O NE :in Blue leather case, Bealls parking lot in Pt. Charlotte (Mall) REWARD CALL 814-867-9789 LOST KEYS : Bl ac k remote w i t h 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 GULF COAST ACUPUNCTURE 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 STUDY Adult Infomational Class 941-639-6309 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. 941-276-0124 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e 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 CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res 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 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 PR O WIND O W CLEANERS In/Out, Tracks & Screens, Mirror Walls, Ceiling Fans, Also Vinyls, Clean & Polish, H/W Team. Lic#25014 & Ins. 941-441-8658 **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 DRMELECTRICAL 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! B O B S C ABINET SO LUTIONS 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 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

PAGE 23

The Sun /Friday, March 16, 2018 www.yoursun.com E/N/C Page 23 9CLASSIFIEDS 5100 HOME & COMMERCIAL IMPROVEMENT 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 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 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 TILE Remodel, Baths, Floors. Your Tile or Mine. 941-625-5186 Lic.#AAA006387 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 A N OCC UPATI O NAL LI C EN SE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMI SO N TREE S ERVI C E 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. FLORIDA TREE INC .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. 5110 LAWN/GARDEN & TREE EXACT LAWN MOWING LLC NOW ACCEPTING New Accounts in Engl., Rotonda, SGC & PCWETAKEPRIDE INALLOURLAWNS!Reliable & Dependable. Lic & insured.Call 303-475-8300 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 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 C APTAIN R O N 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 LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 5140 PAINTING/ WALLPAPERING BEST PRICINGCALLNOWTOLOCKINANAMAZINGBANGFORYOURBUCKFROMASEASONEDPAINTER941-468-2660AAA0010126630 YEARSEXP. LIC/INSU.FORMERFIREFIGHTER 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 GreatDealsin theClassifieds! 5160 PLUMBING LARRY`S PLUMBING R e Pipes (Most in 1 Day) Beat An y Estimate Complete Servic e 941-484-5796 Lic.#CFC1425943 MASTER PLUMBER SEMI-RETIRED, REASONABLERATES. LICENSEDANDINSURED. 904-735-5097 CFC1429017 PLUMBER over 30 yrs Exp! 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 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 5185 ROOFING 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 NEEDCASH? HaveAGarage Sale! 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. 6135Bikes/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 6020 AUCTIONS JACK ROBILLARD, Auctioneers & Appraisers Robillardauctioneers.com (941)-575-9758 6020 AUCTIONS ESTATE SALE M arc h 17 10AM Lorida, Florida This is to liquidate the contents of a home: kitchen items, dining room, couch, oversized chair, desk, knick knacks, couch, bedroom furniture, tv, patio furniture 3 person hot tub, lanai furniture, 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 Auctioneer. AU2723 AB1994 6025 ARTS AND CRAFTS A RTI S T C U S T O M FRAME 24X18 $15 941-629-4857 AS TR O L OG I C AL WALLART Round 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 10 CUP BRITAPITCHER White, 6 new (boxed) filters All / $28 941-276-1881 A B S TRA C T C ANVA S S ailboat painting SQ 52Ž Org. $199+tx 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 A RM C HAIR Ethan Allen pine 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 WI C KER queen new never used sealy pillow top mattressbox $275 239-209-7630 BED MATTRESS & BOX New Will Sell $100. 941-629-5550 C ANI S TER S ET 3 pcs. snacks, goodies, treatsŽ. box. $15 941-235-2203 D OO R BEAUTIFUL stained g lass door $500; VICTORIAN MARBLE TABLES $250/ea 941-380-7224 ENGLISH CHINA SET ST REGIS setting for 12, 95 pcs $100, OBO 941-426-6645 ENTERTAINMENT C ENTER beautiful cherry wood. $100, OBO 941-875-1519 FISHNET DECOR L g conta i ner fishnet & floaters $10 765-730-0510 FL OO R LAMP S 6  bronze 3 way bulb exc. cond. $40 941-585-8149 FREEZER, C HE S T G E 5 C F In excellent condition. Works great looks new $100 941-697-2163 G RIDDLE C ool Touch Base Presto 10 1/2Ž X 20 1/2 cook area $15 941-769-3475 H O ME G ENERAT O R G ENERA C 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 MATTRE SS Q UEEN & B O X. Brand New Will Sell $175. Also Have KING. 941-629-5550 METAL FILECABINET 2 drawer, beige, excellent condition. $15 941-276-1881 MICROWAVE PANASONIC 1200 watt. $25 941-497-5825 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 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. 6030 HOUSEHOLD GOODS O IL PAINTIN G 4 2 X54, BEAUTI FUL, MUST SEE! VERY RE DUCED! $175 941-639-1517 Q N S PREAD S HAM S S KIRT DRAPES ETC TAUPE/ROSE 8PC W RODS $100 941-587-8870 Q UARTZ INFRARED HEATER LifeSmart Remote Control up to 1800 sq ft. $80 941-769-3475 REFRIGERATOR GE w hi te s id e by-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 TERRA CO TTA S TATUE S 26 Ž boy $40, 14Ž girl $20, straw berry pot $20 941-743-2656 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 W IND O W TREATMENT TAUPE SCALLOPED DESIGN, ROD INCL. $25 941-587-8870 WINDOW TREATMENTS TAUPE 4 WINDOWS WOOD RODS $125 941-587-8870 W IND O W VALAN C E S TRIPED, BALOON STYLE WIDE ROD INCL. $35 941-587-8870 6035 FURNITURE ACC ENT C HAIR S (2) Brown, Camel, Off White excel Condi $150 941-276-5756 A RM C HAIR solid cherry arms & legs, coral cushions, excellen t 27x27x24 $80 941-743-2656 BAKER S RA C K LIKE NEW, DARK METAL, GLASS SHELVES. $65 941-475-1873 BAR S T OO L rattan, swivels, padded seat. picture O/L $20 586-436-0076 BAR S T OO L S Blk w/ backs G reat condition! 30Ž seat $175, OBO 941-830-8014 BED FRAME S( 4 ) steel on cast ers adjustable twin full queen size each $35 941-275-5837 BED MATTRESS & BOX New Will Sell $100. 941-629-5550 BEDR OO M S ET Dresser 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 30 W x 18D $80 941-743-2656 C A S UAL TABLE S 8 wood & 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 C HAIR S C U S HI O N, CASTERS, WOOD,STACKABLE. $5 941-497-5825 C HINA C ABINET Light wood. Mirrored back, lighted ceiling. 2 pieces. $85 941-889-7846 CHINA CLOSET li g h t woo d 63Žx 80Ž $200 941-883-4497 COC KTAIL TABLE Round, Medium Brown Color, All Wood $50 941-257-5500 CO FFE TABLE Wooden w /matching end tables Ver y nice! $150 941-830-8014 CO FFEE & END TABLE S S klar Peppler 25X43Ž & 2 at 22X27Ž $75, OBO 941-426-6645 CO FFEE TABLE French provin cial cultured marble top 44l 20 w 14h $15 941-629-9822 CO FFEE TABLE Natural Rattan 4x19.5Ž Glass top/lower shelf exc cond $40 941-276-1881 COFFEE END TBLS Sl ate co ff ee tbl glass insert 2 slate end tbls $200 518-763-9936 CO FFEE, END TBL S S late co ffee tbl glass insert 2 slate end tbls $200 518-763-9936 CO FFEE/ S IDE TABLE S(9) var ious sizes and shapes starting at $20, OBO 941-202-3437 CORNER CABINET S ma ll 32Ž high, glass door, light blue $60 941-876-3878 CO U C H & RE C LINER, Match ing 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 COUCH FABRIC a b stract b e i ge design 88X36X32 delivery avail able $275 941-202-3437 CO U C H LIVIN G room couch like new. 84Ž x 36Ž. Must see $475 941-979-8656 DE S K METALFRAME grey/blk 30x36x20Ž top blue butterfl y design $15 941-258-2016 DINETTE SET h an d -pa i nte d a ll wood 24Ž tabletop & 2 chairs firm $150 941-275-5837 DINETTE S ET, TALL wrough t iron 30 table+2 fabric chairs like new $250 941-307-9211 DINETTE TABLE light bamboo round with 2 leaves. sits 4 to 8. $25 630-310-0643 DINING CHAIRS 6 A s hl ey, newer, beige upholstered seats. $150 734-787-0285 DININ G S ET 4 8 Ž mahogan y 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 ENTERTAINMENT CENTER $50, OBO 941-661-7158

PAGE 24

Page 24 E/N/C www.yoursun.com The Sun / Friday, March 16, 2018 10CLASSIFIEDS 6035 FURNITURE DINING SET T a bl e w/6 off White upholstered chrs. $300 941-883-4497 DINING TABLE O va l P e d esta l Style 65x47Ž W/4 Chairs $400, OBO 941-426-6645 DININ G C ARD AND craps table combo With drink/chip holders $140 614-378-3515 DNING RM SET 10 pcs, 65Ž Pedestal tble, 6chrs upholstered ex wood $450 941-460-6361 END TABLE/ CO FFEE table white wicker, glass top.very good cond $25 630-310-0643 ENTERTAINMENT C ENTER beautiful cherry wood $100, OBO 941-875-1519 F O LDIN G P O RTABLE Table, 4 HD Plastic Indoor/outdoor $30 651-491-7549 FURNITURE, BE S T O FFER TAKES IT! Hide a Bed Sofa, Coffee Tables, End Tables (Wood), Lift 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 HEADB O ARD Q ueen seagrass h Pottery Barn, like new $200 734-787-0285 HUTCH BLONDE OAK 2 PIECE NICE $195, OBO 941-6267454 I BUY FURNITURE Or anything of value! 941-485-4964 KING FRAME SET HBFB,RAILS,Medium Oak, CALL FOR PICS $150 941-626-7454 KIT C HEN S ET 2 C HAIR S 43X24X32 BAMBOO GLASS TOP NEW $100 513-608-9418 KIT C HEN S NA C K Bar S tools (2) very nice w/ swivel padded seat. $90 586-436-0076 L O VE S EAT Beauti f ul f abric 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 MEM O RY F O AM mattress 8 Ž twin size+springbox+frame $150 941-307-9211 MIRR O R THI C K gold gilded frame 38Žx 62Ž $300 941-883-4497 MOVING SALE Whole house full of furniture, Make offer FREE STUFF 941-214-8211 O AK TABLE M O NT GO MERY COMPANY 48Ž W/ 3 LEAVES ROUND $325 941-626-7454 PATIO FURNITURE f our c h a i rs a nd 42 inch glass top table $495, OBO 630-606-9300 PATI O FURNITURE two lounge 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 PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 R OC KER WIND SO R. nichols & stone. solid maple $125 941-235-2203 R O LL T O P DE S K Per 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 RU G S TARFI S H lt. blue/tans 8x10 Dalyn,custom made $475 734-787-0285 SECTIONAL, Chair, 3 Tables, 5 Piece Bedroom Set & DaybedCall941-764-8241 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 SOFA Bl ac k l eat h er. VG con di tion.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 ARM O IRE Bernhardt, holds 47Ž TV, 5 lrg. drawers, 4 sm. $300 734-787-0285 TV CO N SO LE dark wood. 48Ž. glass doors. like new. $85 941-235-2203 TV S TAND WI C KER White w/ 3 drawers & 1 shelf. Good cond. $35 941-889-7846 W ALL MIRR O R Beauti f ul (29Žx41Ž) beveled with gold frame. $25 941-889-7846 6038 ELECTRONICS DVD PLAYER S amsung, new in box model BD-JM57 $65 941-624-0928 6038 ELECTRONICS METAL DETE C T O R WHITE S XVENTURE NEW WARRANTY $120 770-928-2487 PHONE S 4 SMART Ph one f or Sprint Network + R850 Hotspot $70, OBO 941-276-5756 TRA C F O NE AL C ATEL Flip Tracfone with charger. Like new. $15 941-889-7846 6040 TV/STEREO/RADIO C AN O N PIXMAM G3 5 00 Printer Works Great $25, OBO 941-681-2433 HAM P O WERWERX DB-75 0 vhf/uhf Like new. w/RT Sys Programmer $150 941-268-4826 S AM S UN G HW55 0 AudioSoundbar with wireless Subwooffer. $100 941-888-5923 T.V. 1 3 3 Ž S upersonic color TV. Great pic & cond. Retail $110. $25 941-889-7846 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 PR O JE C T O R ALL ACCESSORIES & PADDED AIRLINE BAG $350 941-380-6935 KEYBOARD &MOUSE HP new never used $7, OBO 941-697-9485 LEDM O NIT O R HP used for 6 mon.like new $27, OBO 941-697-9485 LED SC REEN HP 22 Ž used les than 6 mon. new model $25, OBO 941-697-9485 P C all in one HP 2 7Ž touch screen Great shape $285, OBO 941-276-4425 TURB O TAX DELUXE 20 17 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 LADIE S C LARK S 7 1/ 2 casual brown, good cond. $15 941-681-2316 LBH S CO A C HE S Under Armour L/XL lotsa stuff /polos $190, OBO 941-830-8014 LEATHER JA C KET med brown leather jacket $50, OBO 941-661-7158 LEATHER JA C KET Mens. Brown/flag on back exc. cond. $100 941-255-1845 W EDDIN G DRE SS 2pcs from England stunning $165, OBO 941-268-7571 6070 ANTIQUES COLLECTIBLES 1 88 4S M O R G AN S ilver Dollar many others available $38, OBO 941-286-7337 1 9 1 2 RE CO RD Alma G luck and Louise Homer Whispering HopeŽ $30 941-258-0512 1 9 1 3 O AK WE S TERN ELE C TRIC WALLTELEPHONE$295 941-268-5067 1 9 1 6 WWI Book C olliers Pho tographic History of the Euro pean War $40 941-258-0512 1 9 1 8 S HEET Music Florence 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 ALWAY S BUYIN G ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 AUNT JEMIMA Cookie Jar 1940s, text me $175 941-270-7799 BLACK AMERICANA Vi ntage, over 25 assorted pcs, text $200 941-270-7799 BRUN S WI C K RE CO RD PLAYER MAHOGANY CABINET, PICS $249 941-626-7454 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 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 C HINA C ABINET Fantastic oak clawfoot Serpentine front China Cabinet 1st $275. (941)380-7224 COIN 1917 S wa lki ng lib erty half dollar silver Rev $25 941-214-8188 CO LLE C T O R PLATE B &G Olympic Games Munich 1972 First Issue $60 941-258-0512 COMMERCIAL SODA di spenser six flavor dispenser pic avail. $500 609-456-8434 ELEPHANT CO LLE C TI O N 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 6070 ANTIQUES COLLECTIBLES LICENCES PLATES v i ntage 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 C LA SS I C 45s rock, soul, blues pop starting @ $1 941-214-8188 LPS CLASSIC v i ny l 7 o  s, 80 s Rock, blues soul starting @ $1 941-214-8188 OYSTER PLATE VINTAGE 6 FISH WELLSŽ195.ON EBAY PICS $50 941-626-7454 PENKNIFE CAMCO Ci rca 1940 Bazooka Bubble gum promotion $20 941-286-7337 PENNIES ROLL o f 50 1930 s wheat 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 WOO D C HE S T 3 x1 8 x15. blk. hinges. antique like. ex. $55 941-235-2203 YESTERDAYS ANTIQUES 4301 #B SIBLEY BAY (CORNER 41) CHARLOTTEHARBOR, FL33980 OPEN FRIDAY & SATURDAY 11:00 TO 5:00 6090 MUSICAL C LARINET & PR O TE C C A S E 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 ELECT JOE WALSH autographed Mex Made wall mount $475 941-408-7535 O VATI O N S HALL O W body case,amp like new 6 string. $450, OBO 941-408-7535 6095 MEDICAL BED SIDE POTTY M e dli neholds 300 lbs-very solid great shape $20 941-445-5619 LIFT C HAIR RE C LINER Electricgreat pride $295 941-580-4460 LIFT CHAIR P r id e D ar k G reen Fabric, Excellent Condition! $250.obo 941-493-7166 (Venice) O XY G EN RE G ULAT O R 1 to 6 Pulse or CF Evolution Motion $79, OBO 941-286-7337 P O WER C HAIR  GO GO Ž new battery, will deliver $490, OBO 941-473-4168 POWER CHAIR JAZZY 3Ž NEW BATTERIES, WILL DELIVER $490, OBO 941-473-4168 P O WER C HAIR JAZZY S ELECTŽ NEW BATTERIES, $490, OBO 941-473-4168 P O WER C HAIR PRIDEŽ NEW BATTERIES, WILL DELIVER $490 941-473-4168 P O WER C HAIR ZIP 4Ž NEW BATTERIES, WILL DELIVER $490 941-473-4168 R O LLAT O R WALKER 4 wheel, w/seat and storage basket, lv msg $60 941-303-2957 SCOOTER LIFT for hitch. $1,450 941-575-9023 S H O WER C HAIR With back & arms Ex condition $20 941-356-0129 WALKER LIKE new Bl ue w i t h bag. Good sliders on back. $25 989-473-2063 W HEEL C HAIR C arex chair, 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 6110 TREES & PLANTS A L O E A G AVE begonia 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 COCO NUT TREE S $20 $3 5 3 6 tall in 5-15 gallon container $20 843-735-8912 6110 TREES & PLANTS 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 FRANGIPANI JATROPHA 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 C RIB/ C HAN G IN G 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 ASS T GO LF C lubs Price ea.; call for info. $20, OBO 443-466-1101 C LEVELAND DRIVER C lassic Graphite shaft; 10.5 degree; like new $50 443-466-1101 C LEVELAND DRIVER C lassic Graphite shaft; 10.5 degree; like new $50 443-466-1101 GOLF BAG Ti t l e i st C art B ag $150 941-284-4618 GO LF C LUB S Mizuno JPX Mens PW-4 $500 941-284-4618 GO L G BALL S 4 2 Never Used Putter,Elec.Putting Cup & Tees $50 941-629-4857 JA C K NI C KLAU S Q 4 Driver adjust wts, 440CC, like new. $50 941-249-3946 PUTTER NEW O DDE SS EY LAD RH 2 BALL PUTTER W COVER $79 941-587-8870 PUTTER O DY SS EY RH $ 175 941-284-4618 W ARRI O R DRIVER 1 0 .5deg 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 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 6126 GOLF CARTS HYUNDAI 36B Batteries in Jan 2016, Charger included. $1,550 865-599-9550 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 A B R O LLER-PLU S As S een OnTV Orig $90 Manual & Workout routine $25 941-276-1881 EXER C I S E BIKE Pro-Form recumbent excellent condition $125 941-613-9890 EXER C I S E BIKE w/Resistance & Electronics Nice $60 951268-8951 EXER C I S ER T O NY Little Gazelle NO Electronics Nice $20 941-268-8951 INVER S I O N TABLE INN O VA with VIBRATING/HEATING LUMBAR $150, OBO 941-391-6211 MA SS E G E C U S HI O N D r.Scholls massage & Heat $25, OBO 941-575-0690 SC HWINN AIRDYNE Exercise Bike Comfort seat/fan wheel. $150 941-244-0532 SC HWINN AIRDYNE Exercise Bike SOLD $0 111-111-1111 6130 SPORTING GOODS B O W PARKER mag 2 rh bow & acc. hard case ex cond $200 941-286-3826 C AN O E 1 3  C omposite C anoe w/Oars, Dolly & Roof Pads Very Good $225 941-769-3475 C AT C HER S MITT/ RAWLIN GS 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 H O R S E S ADDLE C IR C LE Y & HEAD GEAR LEATHER $425 941-391-6090 KAYAK RACKS U n i versa l rac k s that fit crossbars $100, OBO 941-412-6900 POCKET KNIVES G er b er 650/ 400 with sheath exc. $25, OBO 941-697-9485 POOL TABLE CONNELY M o d e l KAYENTA, with all accessories, $350, OBO 941-235-1839 S WI SS ARMY KNIFE Wenger golf proŽ-new! reduced! $15 941-639-1517 TENNI S RA C KET Restring/grip your tennis racket. Call John. $20 941-697-1291 W IL SO N PR O FILE TENNI S Racket $25 941-473-4828 6131FIREARMS NOTICE : S e ll er A c k now l e d ges 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 S PEED Adult S mooth Easy Riding Everest Mountain bike NICE !! $65 941-474-1776 BI C Y C LE PUMP Pyramid Pro Exc. cond. $10 941-629-6374 BIKE 2 WHEEL Expensive Bike Many features and gears $95 941-580-4460 6135 BICYCLES/ TRICYCLES BIKE 2 WHEEL E xpens i ve Bik e 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 RA C K RH O DE G EAR HITCH MOUNT, Holds 4 Bikes $65 941-268-8951 PANAMA JA C K Mens 26 Ž cruiser NICE Look good in the hood $70 941-474-1776 PET BA S KET Wickerhar ness/padding, real cute $50 941-284-4618 SC HWINN MERIDIAN, 3 wheel, brand new! Owners manual $225 941-743-4454 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 CHAIN SAW P ou l an P ro 20Ž 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 u ddl e up b y t h e fi re Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 FERTILIZER 5 0 LB bags, Pro fessional 8-0-10 plants, 16-0-8 grass $30 each 941-257-5500 FERTILIZER S PREADER New! Scotts 3000 $15 651-491-7549 HED G E TRIMMER 20 Ž Bush Wacker Electric $25, OBO 941-485-0681 J O HN DEERE 4 2 Ž mower deck John Deere 42Ž Mower Deck new spindles blades and bel t $300 802-272-8549 LAWN CO MBER Honda 5.5 hp aerator $250 705-698-3767 LAWN M O WER cra f tsman hi wheel push runs great $65, OBO 941-564-6062 LAWNM O WER TR O Y-BUIL T 21Ž self-propelled 6.75 h.p. $130, OBO 941-485-0681 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTER Y $425 (941)763-4818 PATI O C HAIR S and lounger Plastic olive green, AL, 2 chairs, moving $50 941-766-8236 RIDING MOWER Craftsman Zero Turn, 46Ž Cut. Exc. Cond! $1,175 obo 941-235-1946 RIDIN G M O WER, S EAR S O lder 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 o w OBO $150 585-590-1609 6161OUTDOOR LIVING CANOPY SWING lik e new red cousins with black frame $150 603-289-5510 DININ G S ET PATI O 4 2 X4 2 X 2 7 fiberglass table 4 cushioned chairs $100 941-275-5837 G A S G RILL C harBroil tabletop grill,stainless steel,brandne w $60 339-832-3523 LANAI S ET 4 2 Ž round 4 chairs stackable exec condition $99, OBO 508-245-5327 O UTD OO R FIRE Pit with Tank $50, OBO 513-582-2747 PATI O S ET with table 4 chairs 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 RU G 8  round outdoor/indoor plus 4x5, like new, terracotta & blk $75, OBO 941-876-3878 6170 BUILDING SUPPLIES BALL VALVE S new 3 /4Ž screwed $6, OBO 314-609-1540 DOORS INTERIOR$25 eac h 941-380-9212

PAGE 25

The Sun /Friday, March 16, 2018 www.yoursun.com E/N/C Page 25 11CLASSIFIEDS 6170 BUILDING SUPPLIES HURRI C ANE PANEL S Used $2per foot mixed lengths, good condition 941-661-1261 KIT C HEN S INK White f iber glass drop in farmhouse 34x23 $125, OBO 765-730-0510 KITCHEN SINK Whi te fib er glass farmhouse 34x23 $125, OBO 765-730-0510 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 Lik e 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 CLAMPS 3/4Ž p i pe cost 400 $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 FRAMING/ROOFING NAILER NAILER USED ONCE, $50, OBO 941-249-8181 LADDER KELLER 2 4 f t. alum. ext. type 2 commercial $125 315-380-7296 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 P O RT-A-P O WER $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 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 STORAGE CABINETS (4) with screws.bolts,nuts,etc. $25 941-585-8149 TABLE R O UTER Black & Decker $40 941-268-5067 TABLE S AW C ra f tsman 1 0 Ž $50, OBO 513-582-2747 TABLE SAW D ewa l t 10Ž w / stand $250 941-268-5067 TABLE S AW RY O BI 1 0 Ž Portable with carbide tip blade $65, OBO 941-286-7337 TRUCK BOX U n i te d W e ldi ng Aluminum/for small truck VG condition $125 508-878-5489 UNIMAT JEWELER S 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 C ARB O NAT O R F O R use with soda dispsenser $500 609-456-8434 CO2 RA C K rack & regulators 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 S ENTRY S AFE no. 117 0 Large, fireproof $40, OBO 941-276-4425 6232 CATS N O TI C E: S tatute 5 8 5.1 9 5 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 N O TI C E: S tatute 5 8 5.1 9 5 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. AK C Yorky male 1 6 weeks 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 CO FFEE MAKER, Keurig deluxe. Orig. $359. p60 Like new gift $125 941-580-4460 DI S HWA S HER 1 8 in stainless steel NEW $150, OBO 765-730-0510 DISHWASHER Wh r il poo l I t i s i n 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 FRID G E Water Filter New Fits Whirlpool, Kenmore call for fitment $15 941-769-3475 MI C R O WAVE BI SQ UE O VER THE RANGE. ALMOST NEW $25 941-391-6090 MICROWAVE COUNTER BLACK 2.2 ALMOST NEW. KENMORE $75 941-391-6090 MICROWAVE E merson 1100 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 REFRIDGERATOR di s h was h er 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 S M. KIT C HENAPPLIAN C E S New or almost new! Each only $5 941-639-1517 WASHER & DRYER T op Loader, White, $325. (941)763-4818 deliver y avail. W A S HER AND dryer G E Pro f ile, white approximately 8 years old $200, OBO 941-221-1487 W A S HER/DRYER G E EX C ELL LOOKING/WORK PAIR APPROX 8YRS $399 941-587-8870 W A S HER/DRYER G E T O P LOAD EXCELLENT COND. 8YRS $399 941-587-8870 W A S HER/DRYER Hotpoint white front loaders $375 941-830-8014 WASHER/DRYER STACK A BLE white, easy to use $395. (941)763-4818 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 A MERI C AN FLA G 5x 9 .5 never flown-great shape-cotton $30 941-445-5619 C AR RAMP S A S ET GOOD COND $10 941-391-6377 CONFEDERATE FLAG never flown-3x5 great shape $15 941-445-5619 DEWALT SANDER i n case P a l m grip 1/4 sq sheets like new. $40 941-629-6374 ELECTRIC SHOE po li s h er ki t never used in org box $18 941-391-6377 PICTURE FRAMES 15 sma ll various sizes $3 941-585-8149 6260 MISCELLANEOUS FOR SALE FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 HP INK #74in pkg #74 & 75 open not used printer broke $25 941-429-0681 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 PLUMBIN G S UPPLIE S valves,pipes,toilet parts,etc. $20 941-585-8149 POUNDER PROPANE CYLIDER HOSE ADAPTER NEVER USED $40 941-391-6377 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 ROCKPORT SHOES b rown s li p on new $7, OBO 941-697-9485 W INE C RATE S O ld G ood shape $100 941-624-0928 WOO D C ARVIN G kni f e set with accessories X-Acto in box like new $20 941-629-6374 Z BAR C L O THE S RA C K D O UBLE HUNG UP TO 500LBS, 4 MOS OLD $175 941-587-8870 6270 WANTED TO BUY/TRADE AB LOUNGE 2 exerc i se c h a i r 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 0 BUI C K EN C LAVE $10,353 4Dr Sp Util 104,379 mi 844-467-9558 Dlr 20 15 BUI C K EN CO RE $16,952 4Dr Sp Util 23,922 mi 844-467-9558 Dlr 20 1 2 BUI C K EN C LAVE $17,985 4Dr Sp Util 88,413 mi 844-467-9558 Dlr 20 1 6 BUI C K VERAN O $18,990. BLUE, 2,717 MI. 855-280-4707 DLR 20 1 6 BUI C K LA C R OSS E $21,990. BLACK, 23K MI. 855-280-4707 DLR 20 1 3 BUI C K LA C R OSS E $21,990 FWD, Gold 34,083 Mi, 844-468-0509 DLR 7030 CADILLAC 2000 CADILLAC ELDORADO ESC $3,995 2Dr CPE 92,999 mi 844-467-9558 Dlr 2003 C ADILLA C C T S $8,990 4Dr Sedan 125,191 Mi, 844-468-0509 DLR 20 11 C ADILLA C C T S $15,990 4dr AWD 63,380Mi, 844-468-0509 DLR 20 14 C ADILLA C C T S $27,897. MOCHA STEEL, 16K MI 855-481-2060 DLR 20 1 2 C ADILLA C E SC ALADE $34,990 AWD,BLACK62,825 Mi, 844-468-0509 DLR 20 1 8 C ADILLA C E SC ALADE $86,990. WHITE, PLATINUM, 1,806 MI. 855-280-4707 DLR 2006 C ADILLA C 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 2005 CHEVY CLASSIC $4,990, 4Dr Sedan 152,089 m 844-468-0509 DLR 2010 CHEVROLET HHR LT $5,200 Leather, moon roof, sport pkg, 94k, Exc. cond. 732-887-4818 20 11 C HEVY E Q UIN O X $8,990. SILVER, 105K MI. 855-280-4707 DLR 20 15 C HEVY S PARK L S $8,998, Htchback, Blue 32,037 mil 866-726-8593 DLR 7040 CHEVROLET 2014 CHEVY EQUINOX 1LT $10,256 4Dr Sp Util Gray 129,971 mi 844-467-9558 Dlr 2012 CHEVY TRAVERSE $11,995 4dr LT-Wagon White 105,996 MI 866-726-8593 dlr 2017 CHEVY CRUZE LT $12,890, 4Dr Se 46,630 m (844)467-9558 Dlr 20 1 6 C HEVY SO NI C LTZ $13,900, Htchback, 4dr Silver 19,803 mil 866-726-8593 DLR 20 17 C HEVY TRAX 1LT $15,531 4Dr SUV,Silver 32,838 mi 844-467-9558 Dlr 20 15 C HEVY IMPALA 2 LT $16,977 4Dr Se White 45,823 mi 844-467-9558 Dlr 20 17 C HEVY C RUZE $16,990, 4Dr Sedan LT 41,424 m 844-468-0509 DLR 20 1 6 C HEVY C RUZ $ 1 6 990 4dr Sedan LT 49,481 m 844-468-0509 DLR 2016 CHEVY EQUINOX LT $17,441 4Dr Sp Util, White 30,611 mi 844-467-9558 Dlr 20 14 C HEVY MALIBU $17,990 4x2 LTZ 51,855 m 844-468-0509 DLR 20 15 C HEVY E Q UIN O X $18,990 FWD,Blue, 40,598 m 844-468-0509 DLR 2014 CHEVY SILVERADO $18,995, C-PICKUP Silver 79,317 mi 866-726-8593 dlr 20 17 C HEVY E Q UIN O X $21,990, FWD 54,465 m 844-468-0509 DLR 20 1 2 C HEVY AVALANCHE1500 LS$23,678, 4dr Crew 61,365 m (844)467-9558 Dlr 20 1 3 C HEVY S UBURBAN $23,990, 1500, 4x2 lt 79,013 m 844-468-0509 DLR 20 15 C HEVY C AMAR O 2SS $25,005 2Dr, Cpe White 11,761 mi 844-467-9558 Dlr 200 5 C HEVY CO RVETTE $25,990, 2dr Conv. Silver 57,189 m 844-468-0509 DLR 2017 CHEVY CAMARO $26,990, 2dr Coupe 1LT 19,852 m 844-468-0509 DLR 20 1 3 C HEVY TAH O E $32,990, 4x2 LTZ 74,309 m 844-468-0509 DLR 20 14 C HEVY SS $36 99 5 Sedan, 4 doomystic g 12,622 mil 866-726-8593 DLR 20 17 C HEVY TAH O E $48,990, 4x2 LT 36,865 m 844-468-0509 DLR 20 1 6 C HEVY CO RVETTE $80,800 2LCOUPE LONG BEA 416 miles 866-726-8593 DLR VALVE CO VER S For 1992 Chevrolet Corvette for all 350 HP engines. $75 941-697-5469 7050 CHRYSLER 200 4 C HRY S LER T & C $7,990,FWD Tan 110,670 m 844-468-0509 dlr 20 15 C HRY S LER 200 LMTD $11,035 4Dr Se, Blue 45,743 mi 844-467-9558 Dlr 20 1 2 C HRY S LER T & C TOURING$11,546, 4Dr Pass 89,741 m (844)467-9558 Dlr 2015 CHRYSLER 200 LIMTD $14,790 4Dr SE 8,843 mi 844-467-9558 Dlr 20 15 C HRY S LER 200 $17,900 Sedan, 4 door 20,815 mil 866-726-8593 DLR 2013 CHRYSLER 200 LMTD $18,500 Conv 17,892 MI 866-726-8593 dlr 20 1 3 C HRY S LER 200 S $18,900 Conv 20,926 MI 866-726-8593 dlr 20 1 6 C HRY S LER T & C $19,298 4DR PASS VAN 44,945 mi 844-467-9558 Dlr 20 15 C HRY S LER 200 $19,500 Sedan, 4 door 9,845 mil 866-726-8593 DLR 2015 CHRYSLER T&C $21,995 PASS VAN 32,031mil 866-726-8593 DLR 20 15 C HRY S LER 300 S $22,896 4DR SEDAN 31,333 mi 844-467-9558 Dlr 20 17 C HRY S LER 300 S $27,995 Sedan glss blk 9,395 mil 866-726-8593 DLR 2017 CHRYSLER PACIFICA $28,990,FWD Red 36,390 m 844-468-0509 dlr 7060 DODGE 1 999 D O D G E DURAN GO $4,990,4Dr 4x4 SLT Purple 265,661 m 844-468-0509 dlr 20 1 6 D O D G E DART $13,990,4Dr SE SXT, 48,955 m 844-468-0509 dlr 20 14 D O D G E C HAR G ER $15,995, 4DR SEDAN 60,773 mil 866-726-8593 DLR 20 1 6 D O D G E J O URNEY S XT $16,497 4DR SUV 38,766 mi 844-467-9558 Dlr 20 15 D O D G E DART G T $16,900, 4DR SE DL 26,657 mil 866-726-8593 DLR 2016 DODGE GR CARAVAN $17,343 SXT PASS VAN 39,951 mi 844-467-9558 Dlr 20 1 6 D O D G J O URNEY $18,888, R/T WAGON 21,993 mi 866-726-8593 DLR 20 1 6 D O D G E C HAR G ER SXT$19,398 4Dr Se Blk 44,960 m (844)467-9558 Dlr 20 17 D O D G E C HALLEN G ER SXT $20,2132Dr Cpe 20,646 MI (844)467-9558 DLR 7060 DODGE 2014 DODGE DURANGO $22,995, LIM WAGON 6,751 miles 866-726-8593 20 17 D O D G E RAMPROMAS-TER$23,900 1Van Cargo 28,837 MI 866-726-8593 dlr 20 1 6 D O D G E RAM 15 00 S T $26,900 ext crew cab 28,150 MI 866-726-8593 dlr 20 15 D O D G E DURAN GO $31,900, CITY WAGON 37,810 miles 866-726-8593 2016 DODGE CHALLENGER $32,995, Coupe white 7,693 mil 866-726-8593 DLR 2017 DODGE DURANGO $34,995, GT WAGON BLACK 12,951 mi 866-726-8593 DLR 2015 DODGE RAM 1CREW $35,900 Brillian 32,146 MI 866-726-8593 dlr 2014 DODGE RAM 1500 $37,500, 4DR SEDAN 89,509 mil 866-726-8593 DLR 2015 DODGE RAM CHASSIS $39,900 350 Cab 59,963 MI 866-726-8593 dlr 2017 DODGE RAM $39,995 Rebel Pickup 14,053 MI 866-726-8593 dlr 2017 DODGE DURANGO $39,995, R/T WAGON 11,695 mil 866-726-8593 DLR 2015 DODGE RAM CHASSIS $40,900 350 Cab 50,321 MI 866-726-8593 dlr 20 17 D O D G E RAM 15 00 $40,990 4X2 CREW CAB 1 844-468-0509 dlr 20 1 2 D O D G E RAM 2 5 00 $44,990 4X4 CREW CAB 844-468-0509 dlr 2016 DODGE RAM 1500 ST $45,995 Truck 1crew cab 11,189 MI 866-726-8593 dlr 2017 DODGE RAMP ROMAS-TER$50,995 2Van Cargo 871 MI 866-726-8593 dlr 7070 FORD 2013 FORD FOCUS SE $10.995 4Dr Htchbk 87,452 MI 866-726-8593 dlr 2008 FORD FUSION SEL $6,995 4dr Se, vapor Silver 133,284 MI 866-726-8593 dlr 20 14 F O RD FIE S TA S E $8,950 Auto, Midnight Black, 28K Mi.941-650-8715 Dlr 20 14 F O RD MU S TAN G V 6 $11,9822d Cpe White 72,799 mi 844-467-9558 Dlr 2014 FORD MUSTANG $12,950. Convertible,, Gun Metal Gray. 313-850-5887 Dlr 20 14 F O RD F OC U S S E $12,995 4Dr Se 24,919 MI 866-726-8593 dlr 2015 FORD FUSION S $13,900 4dr Sedan 42,716 MI 866-726-8593 dlr 20 15 F O RD F OC U S S E $14,995 4Dr Htchbk 10,107 MI 866-726-8593 dlr 2015 FORD FOCUS SE $14,995 4Dr Htchbk 10,107 MI 866-726-8593 dlr 20 17 F O RD F OC U S S E $15,900 Sedan 5,078 MI 866-726-8593 dlr 2015 FORD FOCUS SE $15,995 4Dr Htchbk 10,368 MI 866-726-8593 dlr 20 17 F O RD E SC APE S E $16,709 4Dr Sp Util,Gray 35,876 mi 844-467-9558 Dlr 20 1 6 F O RD FU S I O N TITANIUM$16,987, 4DR SE 42,878 m (844)467-9558 Dlr 2017 FORD FOCUS S $16,995 4Dr Se 620 MI 866-726-8593 dlr 2015 FORD FUSION TITANIUM$17,477 4Dr Se, Red 31,505 mi 844-467-9558 Dlr 20 1 3 F O RD F OC U S S E $17,900 4Dr Htchbk 30,665 MI 866-726-8593 dlr 20 1 6 F O RD FU S I O N S E $17,995 4dr Sedan Ingot 18,951 MI 866-726-8593 dlr 20 15 F O RD E SC APE S $17,995 4DR WAGON, 16,172 MI 866-726-8593 dlr 20 14 F O RD FU S I O N S $18,900 4dr Sedan 20,681 MI 866-726-8593 dlr 20 14 F O RD ED G E LIMITED $$18,993 4Dr SUV 64,898 mi 844-467-9558 Dlr 20 15 F O RD E SC APE S E $18,995 4DR WAGON, 34,972 MI 866-726-8593 dlr 20 1 3 F O RD TAURU S LIMTD $18,995 Sedan 4Dr Sterling 27,400 MI 866-726-8593 dlr 20 1 6 F O RD FU S I O N S E $19,995 4dr Sedan 27,087 MI 866-726-8593 dlr 2016 FORD FUSION SE $19,995 4dr Sedan 23,397 MI 866-726-8593 dlr 2013 FORD F 150 $19 995 PICKUP TRUCK, 65,846 MI 866-726-8593 dlr 20 17 F O RD FU S I O N $20,990 4Dr FWD 45,088 MI 844-468-0509 dlr 2015 FORD C MAX $20,995,HTCHBK 25,873 mil 866-726-8593 DLR 20 17 F O RD MU S TAN G $21,826EcoBoost Prem 2d cpe 844-467-9558 Dlr 7070 FORD 200 5 F O RD THUNDERBIRD $21,990 2Dr Convertible 49,637 MI 844-468-0509 dlr 2015 FORD ESCAPE SE $21,995 4DR WAGON, 50,616 MI 866-726-8593 dlr 20 1 6 F O RD E SC APE S E $22,995 4DR WAGON, 9,564 MI 866-726-8593 dlr 2014 FORD F 150 $22 995 PICKUP TRUCK BLACK 87,452 MI 866-726-8593 dlr 2016 FORD F 150 $24 995 Pickup Oxford 13,529 MI 866-726-8593 dlr 2012 FORD EXPEDITION $24,995 4dr SUV White 67,364 MI 866-726-8593 dlr 2014 FORD F 150 SVT $25,900Pickup Ingot 114,487 MI 866-726-8593 dlr 20 17 F O RD MU S TAN G $25,990 2dr Convertible 43,847 MI 844-468-0509 dlr 2017 FORD F 150 XLT $26,894Super Crew 24,918 mi 844-467-9558 Dlr 2014 FORD EXPLORER $26,900 4DR WAGON, 50,174 MI 866-726-8593 dlr 20 15 F O RD EXPL O RER $26,950. INGOT SILVER, 9,228 MI 855-481-2060 DLR 20 17 F O RD E SC APE $27,900 4DR WAGON, 6,775 MI 866-726-8593 dlr 20 17 F O RD ED G E $28,990 4Dr FWD 21,048 MI 844-468-0509 dlr 2017 FORD FUSION $28,995 4dr Sedan 5,397 MI 866-726-8593 dlr 2015 FORD FUSION $28,995 4dr Sedan 8 MI 866-726-8593 dlr 2015 FORD F 150 $28 995 Pickup Truck, MAGNETIC 32,650 MI 866-726-8593 dlr 2014 FORD F 150 $28 995 PICKUP TRUCK, Sterling 43,978 MI 866-726-8593 dlr 2016 FORD F 150 $29 995 Pickup Oxford 11,634 MI 866-726-8593 2016 FORD F 150 $30 995 Pickup Oxford 84 MI 866-726-8593 dlr 20 14 F O RD F-15 0 $30 99 5 Crew PICKUP TRUCK BLUE 48,307 MI 866-726-8593 dlr 20 14 F O RD F-15 0 $30 99 5 Crew PICKUP TRUCK BLUE 48,307 MI 866-726-8593 dlr 20 17 F O RD EXPEDITI O N $31,990 4Dr 4X2 XLT 46,393 MI 844-468-0509 dlr 20 15 F O RD F-15 0 $31,990 4x2 SUPERCREW 31,706 MI 844-468-0509 dlr 20 1 6 F O RD F2 5 0 $3 1, 99 5 Pick up, 17,266 MI 866-726-8593 2016 FORD EXPLORER $31,995 4DR WAGON, 46,463 MI 866-726-8593 dlr 2016 FORD F 150 $32 995 Crew Pickup 38,848 MI 866-726-8593 dlr 2015 FORD F 150 $32 995 PICKUP TRUCK, Tuxedo 23,183MI 866-726-8593 dlr 20 14 F O RD F-15 0 $32 99 5 Crew PICKUP TRUCK BLUE 40,054 MI 866-726-8593 dlr 2018 FORD F 150 $33 995 Pickup 7,690 MI 866-726-8593 dlr 2017 FORD TRANSIT T3 VAN$33,995 Pass Van Oxford 11,052 MI 866-726-8593 dlr 20 17 F O RD FLEX $33 99 5 Limited 4Dr Wagon 10,906 MI 866-726-8593 dlr 20 1 6 F O RD EXPL O RER $33,995 4DR WAGON, 27,116 MI 866-726-8593 dlr 2015 FORD MUSTANG $34,995 4drCoupe Prem 174 MI 866-726-8593 dlr 20 1 3 F O RD F-15 0 S VT $35,900PICKUP TRUCK, 114,487 MI 866-726-8593 dlr 20 17 F O RD F-15 0 $3 5, 99 5 Pickup Ingot 1,155 MI 866-726-8593 dlr 20 15 F O RD F-15 0 $3 5, 99 5 PICKUP TRUCK, White 82,804 MI 866-726-8593 dlr 20 17 F O RD EXPL O RER $36,995 4DR WAGON, 20,548 MI 866-726-8593 2017 FORD EDGE SPORT $36,995 4DR WAGON, BLUE 2,678 MI 866-726-8593 DLR 20 1 6 F O RD ED G E $37,900, K4A WHITE 7 miles 866-726-8593 DLR 20 17 F O RD F-15 0 $3 7, 99 5 Super Pickup 16,114 MI 866-726-8593 dlr 20 17 F O RD ED G E S P O RT $37,995 4DR WAGON, 16 MI 866-726-8593 DLR 20 17 F O RD EXPL O RER $38,995 4DR WAGON, 9,009 MI 866-726-8593 dlr 20 15 F O RD MU S TAN G $39,990 GT COUPE, BLUE 1,045 MI 866-726-8593 dlr 2017 FORD MUSTANG $39,995 GT CONV, BLK 0 MI 866-726-8593 dlr 20 17 F O RD FLEX $ 4 0 99 5 Limited 4Dr Wagon 159 MI 866-726-8593 dlr

PAGE 26

Page 26 E/N/C www.yoursun.com The Sun / Friday, March 16, 2018 12CLASSIFIEDS 7070 FORD 2016 FORD EXPLORER $40,995 4DR WAGON, 14,611 MI 866-726-8593 dlr 20 15 F O RD F-15 0 $ 41, 99 5 PICKUP TRUCK, Sterling 71,183 MI 866-726-8593 dlr 20 1 6 F O RD EXPL O RER $42,995 4DR WAGON, 15,713 MI 866-726-8593 2015 FORD F 150 $43 800 Crew Pickup Truck, 25,855 MI 866-726-8593 dlr 20 17 F O RD F-15 0 $ 45, 900 Super Pickup 14,280 MI 866-726-8593 dlr 2015 FORD F 150 $45 995 PICKUP TRUCK, 20,214MI 866-726-8593 dlr 20 1 6 F O RD F-15 0 $ 4 6 99 5 Pickup Oxford 17,662 MI 866-726-8593 dlr 20 15 F O RD F3 5 0 $ 47, 99 5 Super Crew Pickup, White 44,243 mi 866-726-8593 dlr 2016 FORD F 250 $52 900 Super 4Door Ext Cab, 17,007 mi 866-726-8593 dlr 20 1 2 F O RD F-45 0 $52,995 Super Crew Pickup 28,541 MI 866-726-8593 dlr 20 1 8 F O RD F-15 0 $ 5 3 99 5 Pickup 758 MI 866-726-8593 dlr 20 1 6 F O RD F3 5 0 $ 5 3 99 5 Super Crew Pickup, 22,894 mi 866-726-8593 dlr 20 15 F O RD F3 5 0 $ 54, 99 5 Super Crew Pickup, Bronze 25,422 mi 866-726-8593 dlr 20 17 F O RD F-15 0 $ 55, 900 Pickup Blue 41 MI 866-726-8593 dlr 2016 FORD F 350 $55 995 Super Pickup, 25,777 mi 866-726-8593 dlr 20 15 F O RD F-15 0 $ 5 6 99 5 PICKUP LARIAT CREW 1,425 MI 866-726-8593 dlr 20 15 F O RD F-15 0 $ 5 6 99 5 PICKUP LARIAT CREW 23,504 MI 866-726-8593 dlr 20 17 F O RD F-15 0 $ 57, 900 W1E Blue 49 MI 866-726-8593 dlr 20 1 8 F O RD F-15 0 $ 57, 99 5 Pickup 41 MI 866-726-8593 dlr 2017 FORD F 150 $59 995 Pickup Ingot 1,172 MI 866-726-8593 dlr 2017 FORD F 250 $63 995 Super Pickup, White 2,699 mi 866-726-8593 dlr 20 17 F O RD F-15 0 $6 4, 99 5 Pickup Avalanch 14,433 MI 866-726-8593 dlr 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. 20 1 8 C AR GO C RAFT8.5X24 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 20 1 3 F O RD F-15 0 $29,995,4Dr Pick-up, Blk 34,051 MI 866-726-8593 dlr 20 1 3 F O RD F-15 0 $20,995,4Dr Pick-up, Sterling 79,944 MI 866-726-8593 dlr 20 1 3 F O RD C MAX $16,888,4Dr htchbk 62,573 MI 866-726-8593 dlr 200 7 F O RD TAURU S S EL 6 cyl, Lether, Nice Car! MATTAS MOTORS 941-916-9222 DLR 7075 GMC 2008 G M C S IERRA 15 00 $17,990Sierra4X2 Ext. Cab 844-468-0509 dlr 200 7 G M C S IERRA2 5 00 HD $21,9904X2 Crew Cab 156,089 mi 844-468-0509 dlr 20 17 G M C TERRAIN S LT $23,478 4Dr Sp Util,Gray 18,004 mi 844-467-9558 Dlr 20 14 G M C S IERRA 15 00S LT $29,946, 4ext cab 27,507 m (844)467-9558 Dlr 7080 JEEP 2016 JEEP PATRIOT LATITUDE$15,031,4Dr Sp Util 35,383 mi 844-467-9558 Dlr 2017 JEEP RENEGADE $16,995 4Dr Wagon 9,080 MI 866-726-8593 dlr 20 15 JEEP C HER O KEE $18,462,Latitude4DrSp Util 34,135 mi 844-467-9558 Dlr 2016 JEEP RENEGADE $18,995 4Dr Wagon 29,750 MI 866-726-8593 dlr 2016 JEEP CHEROKEE $19,995 4Dr Sport Wagon 38,504 MI 866-726-8593 dlr 2016 JEEP RENEGADE $22,900 4Dr Wagon 9,280 MI 866-726-8593 dlr 2016 JEEP RENEGADE $22,995 4Dr Wagon 15,762 MI 866-726-8593 dlr 2016 JEEP COMPASS $23,995 4Dr Latwagon 11,329 MI 866-726-8593 dlr 20 1 6 JEEP WRAN G LER $26,173,Unlmtd4DrSp Util 41,004 mi 844-467-9558 Dlr 20 14 JEEP WRAN G LER $28,995 4Dr RuWagon 43,526MI 866-726-8593 dlr 20 15 JEEP G RC HER O KEE $29,995 4Dr Wagon 55,476 MI 866-726-8593 dlr 20 14 JEEP WRAN G LER $30,995 4Dr RuWagon 37,621MI 866-726-8593 dlr 20 15 LAND R O VER $35,990 4X4 5dr White 33,940 Mi 844-468-0509 dlr 2016 JEEP WRANGLER $35,995 4Dr Wagon 6,145 MI 866-726-8593 dlr 2015 JEEP GR CHEROKEE $36,500 4Dr Wagon 8,105 MI 866-726-8593 dlr 20 17 JEEP WRAN G LER $36,995 4Dr Wagon 2,516 MI 866-726-8593 dlr 2015 JEEP GR CHEROKEE $38,900 4Dr Wagon 10,117 MI 866-726-8593 dlr 20 17 JEEP G RC HER O KEE $40,995 4Dr Wagon 7,946 MI 866-726-8593 dlr 20 1 6 JEEP WRAN G LER $40,995 4Dr Black 522 MI 866-726-8593 dlr 20 17 JEEP G RC HER O KEE $42,995 4Dr Wagon 9,547 MI 866-726-8593 dlr 20 1 6 JEEP WRAN G LER $42,995 4Dr Clear 20,742 MI 866-726-8593 dlr 20 1 6 JEEP G RC HER O KEE $42,995 4Dr Wagon 7,357 MI 866-726-8593 dlr 20 1 6 JEEP WRAN G LER $43,995 4Dr Wagon 9,725 MI 866-726-8593 dlr 1 982 JEEP SC RAMBLER $49,800 4Dr C-Wagon 108,948 MI 866-726-8593 dlr 2015 JEEP GR CHEROKEE $55,995 4Dr Wagon 14,277 MI 866-726-8593 dlr 20 1 6 JEEP CO MPA S LATITUDE MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 20 17 LIN CO LN MKZ PREMIER $22,950. Black. 313-850-5887 Dlr 20 1 6 LIN CO LN MKX $27,990 4d FWD Black 40,271 mil 844-468-0509 dlr 20 1 6 LIN CO LN MK C S elect $28,995 4Dr Wagon 20,505 MI 866-726-8593 dlr 2015 LINCOLN MKC $28,995 4Dr Wagon 18,512 MI 866-726-8593 dlr 20 15 LIN CO LN MK S AWD $29,995 4Dr Sedan 6,077 MI 866-726-8593 dlr 2016 LINCOLN MKX A $35,900 4Dr Reserve Wagon 16,682 MI 866-726-8593 dlr 20 17 LIN CO LN MKX $42,995 4Dr Reserve Wagon 4,880 MI 866-726-8593 dlr 20 17 LIN CO LN MKX $44,995 4Dr Reserve Wagon 6,231 MI 866-726-8593 dlr 20 17 LIN CO LN CONTINENTAL$54,995 4Dr Se Blk 5,252 MI 866-726-8593 dlr 7100 MERCURY 2000 MERCURY GRANDMARQUIS LS $1,800 165k mi, V8, Well maint. Needs air compressor 941-475-9608 1 99 7 MER C URY MAR Q U $5,900 4Dr Se Performance 82,090 MI 866-726-8593 dlr 7120 PLYMOUTH 1999 PLYMOUTH PROWLER $28,995 Converible 17,531 MI 866-726-8593 dlr 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 ACURA 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 15 BMW 328 $2 4, 9 4 0 4dr RWD Black 40,715 Mi, 844-468-0509 DLR 20 14 BMW 5 S EIE S $27,877. JET BLACK, 11K MI 855-481-2060 DLR 20 1 6 BMW X1 $29,911. SILVER, NAV, 2,872 MI. 855-280-4707 DLR 7160 HONDA 2010 HONDA ACCORD EX 3.5 $7,9954Dr Se 124595 mi 844-467-9558 Dlr 2015 HONDA CIVIC SE $12,713 4DR SE 52,516 mi 844-467-9558 Dlr 2014 HONDA CIVIC LX $12,727, 4dr SE Gray 26,642 m (844)467-9558 Dlr 2014 HONDA CR V LX $13,078 4Dr Sp Util,Silver 81,402 mi 844-467-9558 Dlr 2014 HONDA CR V LX $13,404 4Dr Sp Util,Silver 70,404 mi 844-467-9558 Dlr 20 1 2 H O NDA C R-V LX $14,113, 4DR SP UTIL 55,272 m (844)467-9558 Dlr 20 15 H O NDA C IVI C LX $14,745 4Dr SE 19,306 mi 844-467-9558 Dlr 20 1 0 H O NDA RID G ELINE RTL $15,014 CREW CAB 99,665 mi 844-467-9558 Dlr 20 11 H O NDA C R-V EX-L $15,467 4DR SUV 55,298 mi 844-467-9558 Dlr 20 15 H O NDA C IVI C LX $15,633 2DR CPE 14,318 mi 844-467-9558 Dlr 20 15 H O NDA A CCO RD LX $15,949, 4Dr SE Red 28,572 m (844)467-9558 Dlr 20 1 3 H O NDA C IVI C $15,990 4DR EX-L GRAY 45,397 m 844-468-0509 dlr 20 1 2 H O NDA C R-V $15,990 4Dr AWD Black 76,491 m 844-468-0509 dlr 20 15 H O NDA FIT EX $16,169 4DR HTCHBK 9,843 mi 844-467-9558 Dlr 20 15 H O NDA C IVI C EX $16,297 4Dr SE 13,118 mi 844-467-9558 Dlr 20 15 H O NDA C RV $16,911. SILVER, EX, 46K MI. 855-280-4707 DLR 2014 HONDA CR V EX L $16,957 4DR SUV 62,956 mi 844-467-9558 Dlr 2015 HONDA ACCORD LXT$16,997 4DR SEBLACK 19,482 mi 844-467-9558 Dlr 20 11 H O NDA O DY SS EY $17,041, 4DR PASS VAN 69,986 mi 844-467-9558 Dlr 20 15 H O NDA C R-V LX $17,462 4DR SEDAN 37,410 mi 844-467-9558 Dlr 20 1 6 H O NDA HR-V LX $17,639 4DR SUV 33,986 mi 844-467-9558 Dlr 20 15 H O NDA C IVI C EX-L $17,920 4Dr SE 17,635 mi 844-467-9558 Dlr 2013 HONDA ACCORD $18,995 4dr Sport Se 39,127 MI 866-726-8593 dlr 20 15 H O NDA C R-V LX $20,855 4DR SUV 10,635mi 844-467-9558 Dlr 20 1 6 H O NDA A CCO RD $20,990 4Dr Sedan EX-L 55,133 m 844-468-0509 dlr 20 15 H O NDA ACCORDSPORT$21,093 4dr Se, White 9,907 mi 844-467-9558 Dlr 20 15 H O NDA A CCO RD LX $21,093 2DR CPE W/NAV 15,037 mi 844-467-9558 Dlr 20 1 6 H O NDA C R-V EX-L $21,608 4Dr Sp Util, 24,069 mi 844-467-9558 Dlr 20 15 H O NDA C IVI C EX-L $21,887 4Dr SE 18,606 mi 844-467-9558 Dlr 20 15 H O NDA PIL O T LX $21,913 4DR SUV 29,239 mi 844-467-9558 Dlr 20 1 6 H O NDA C r-v $21,990 4DR FRW 44,630 m 844-468-0509 dlr 20 17 H O NDA C IVI C EX $22,321 4DR HTCHBK 12,719 mi 844-467-9558 Dlr 2016 HONDA CR V SE $22,570 4Dr SUV White 7,241 mi 844-467-9558 Dlr 20 1 6 H O NDA C R-V EX $22,861 4DR SUV 16,229 mi 844-467-9558 Dlr 20 15 H O NDA O DY SS EY EX $23,131, 4DR PASS VAN 35,100 m (844)467-9558 Dlr 20 15 H O NDA C R-V TOURING$23,492 4DR SUV 31,410 mi 844-467-9558 Dlr 20 1 6 H O NDA C R-V EX-L $24,631 4DR SUV 28,074 mi 844-467-9558 Dlr 20 1 6 H O NDA A CCO RD $25,477 MODERN STEEL, 39K MI 855-481-2060 DLR 7160 HONDA 20 15 H O NDA PIL O T $25,987 TAFFETA WHITE, 37K MI 855-481-2060 DLR 20 15 H O NDA PIL O T $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 20 1 6 H O NDA PIL O T LX $26,980 4DR SUV 3,518 mi 844-467-9558 Dlr 20 15 H O NDA PIL O T $26,987 ALABASTER SILVER, 21K MI 855-481-2060 DLR 20 15 H O NDA PIL O T $26,990 4DR 64,766 m 844-468-0509 dlr 20 15 H O NDA PIL O T $28,477 WHITE DIAMOND, 39K MI 855-481-2060 DLR 20 14 H O NDA C R-V EX-L $28,493 4Dr Sp Util, Red 3,613 mi 844-467-9558 Dlr 20 17 H O NDA A CCO RD $28,779 4DR SE,Touring 12,148 mi 844-467-9558 Dlr 2016 HONDA PILOT $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 20 1 6 H O NDA O DY SS EY $30,688, 4DR PASS VAN 35,213 mi 844-467-9558 Dlr 20 17 H O NDA PIL O T $30,950 DIAMOND, EX, CERT 2,670MI 855-481-2060 DLR 20 1 6 H O NDA PIL O T $30,950 BLACK PEARL, EX-L 31K MI 855-481-2060 DLR 20 1 6 H O NDA PIL O T TOURIN G $31,173 4Dr Sp Util White 59,019 mi 844-467-9558 Dlr 20 1 8 H O NDA RID G ELINE $32,954 4Dr Crew Cab 1,904 mi 844-467-9558 Dlr 20 1 6 H O NDA PIL O T $33,521 4Dr Sp Util White 21,304 mi 844-467-9558 Dlr 20 1 6 H O NDA PIL O T TOURING$35,447, 4DR SUV, WHITE 23,623 mi 844-467-9558 Dlr 20 17 H O NDA A CCO RD $43,950. LUNARSILVER, ELITE 7,832 MI 855-481-2060 DLR 2008 H O NDA A CCO RD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 7163 HYUNDAI 2009 HYUNDAI S ANTA FE $7,994 4DR SUV 112,906 mi 844-467-9558 Dlr 20 14 HYUNDAI ELANTRA BASE $9,967 2DR COUPE 45,888 mi 844-467-9558 Dlr 20 15 HYUNDAI ELANTRA SE $12,085, 4Dr Se, Blk 32,020 mi 844-467-9558 Dlr 20 1 6 HYUNDAI SO NATA S E $12,1364Dr Se Gray 48,688 mi 844-467-9558 Dlr 2016 HYUNDAI SONATA $15,990 4dr Sedan White 45,121 Mi 844-468-0509 dlr 20 14 HYUNDAI S ANTA-FE $16,990. BROWN, SPORT, 61K MI 855-280-4707 DLR 20 17 HYUNDAI S ANTA FE SPORT $17,278, 4Dr SUV, 35,648 mi 844-467-9558 Dlr 20 17 HYUNDAI S ANTAFE $19,990 Sport 4Dr FWD 38,111 Mi 844-468-0509 dlr 20 15 HYUNDAI G ENE S I S 3.8 $24,9334Dr Se Gray 44,589 mi 844-467-9558 Dlr 20 1 0 HYUNDAI ELANTRA TOURING SE 27K MI MATTAS MOTORS 941-916-9222 DLR 7175 JAGUAR 20 15 JA G UAR F TYPE $46,950. Navigation, 15K Miles. 941-650-8715 Dlr 7177 KIA 20 15 KIA O PTIMA EX $15.895 4Dr Se Black 35,529 mi 844-467-9558 Dlr 20 1 2 KIA O PTIMA EX $9,800. Silver, Auto, AC. 941 650-8715 Dlr 20 1 2 KIA RI O 5 $ 11, 990 4D Hatchback. 65,939 mi 844-468-0509 dlr 20 1 6 KIA F O RTE LX $12,065 4DR HATCHBACK 21,528 mi 844-467-9558 Dlr 20 1 6 KIA RI O LX $12,900 4Dr Sedan 23,507 MI 866-726-8593 dlr 20 17 KIA O PTIMA LX $14,983 4Dr Se Blue 22 mi 844-467-9558 Dlr 2015 KIA SOUL $15 990 4D Hatchback. 19,858 mi 844-468-0509 dlr 20 17 KIA SO RENT O EX $28,595 4DR SUV 9,801 mi 844-467-9558 Dlr 7178 LEXUS 20 1 0 LEXU S H S 2 5 0 H $12,990 BLUE, 70K MI. 855-280-4707 DLR 20 11 LEXU S RX-45 0 H $16,990. SILVER, NAV, 88K MI. 855-280-4707 DLR 20 1 0 LEXU S RX 3 5 0 $18,995 4dr Wagon 95,601 MI 866-726-8593 dlr 20 15 LEXU S C T200 H $23,990. RED, CERT, 6,859 MI. 855-280-4707 DLR 7178 LEXUS 20 15 LEXU S E S 3 5 0 $25,990. BLACK, CERT, 34K MI. 855-280-4707 DLR 20 14 LEXU S I S2 5 0 $27,990 4DR AWD, Gray, 32,018mil 844-468-0509 dlr 2014 LEXUS IS 250 $27,990 BLACK, CERT, NAV F 37K MI. 855-280-4707 DLR 2012 LEXUS IS 250C $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 20 1 6 LEXU S GS 200 T $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 20 14 LEXU S I S 2 5 0C $33,990. BLACK, CERT, NAV, 33K MI. 855-280-4707 DLR 20 15 LEXU S RX-45 0 H $36,990. RED, NAV, CERT, 27K MI. 855-280-4707 DLR 20 15 LEXU S GS 3 5 0 $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 20 1 6 LEXU S RX 3 5 0 $40,401 4DR SUV 25,871mi 844-467-9558 Dlr TRAILER HIT C H for 2010 LEXUS RX-350 body style. Used 6 times $125 941-697-5456 7180 MAZDA 2015 MAZDA 6 $17,500 Original Owner, Excellent condition, Always garaged, Less than 25,000 miles, 703-869-5798 2017 MAZDA CX 5 $29,995 4Dr Wagon, Red 5,155 MI 866-726-8593 dlr 2016 MAZDA CX 5 TOURING$22,9004Dr Wagon, Red 17,210 MI 866-726-8593 dlr 7190 MERCEDES 20 1 0 MER C EDE S C 300 LUXURY $11,800. White, 1 Owner. 941-650-8715 Dlr 2006 MERCEDES BENZ SLK 350 $13,108 2DR CONVERTABLE 41,649 mi 844-467-9558 Dlr 20 14 MER C EDE S BEML 3 5 0 $32,995 4Dr Wagon, R 40,800 MI 866-726-8593 dlr 20 1 6 MER C EDE S G L C300C $35,911. WHITE, NAV, 17K MI. 855-280-4707 DLR 20 1 2 MER C EDE S E 3 5 0 $36,990 4dr RWD 18,169 mi 844-468-0509 dlr 7192 MINI COOPER 2015 MINI COOPER BASE $16,933 2Dr Htchbk Blk 8,720 mi 844-467-9558 Dlr 20 15 MINI COO PER $18,900 2Dr Htchbk 22,669 MI 866-726-8593 dlr 20 17 MINI C LUBMAN $26,990 4Dr Cooper s 5,226 mi 844-468-0509 dlr 7200 NISSAN 2009 NI SS AN S ENTRA 2 0 SR $6,958 4Dr Sedan 54,364 mi 844-467-9558 Dlr 20 11 NI SS AN MJURAN O S $8,993 4Dr Sp Util 124,202 mi 844-467-9558 Dlr 20 1 3 NI SS AN ALTIMA 2 .5 S $9,509 4Dr Sedan Bue 91,532 mi 844-467-9558 Dlr 2013 NISSAN JUKE SL $12,685 4Dr Matalic 84,597 MI 866-726-8593 dlr 20 1 6 NI SS AN ALTIMA 2 .5 S $13,771 4Dr Sedan Blk 43,927 mi 844-467-9558 Dlr 20 1 6 NI SS AN VER S A $13,990 4dr Sedan, White. 45,024 mi 844-468-0509 dlr 20 14 NI SS AN JUKE S V $14,043 4Dr Sp Util 30,292 mi 844-467-9558 Dlr 20 17 NI SS AN R OG UE S V $18,705 4Dr Sp Util 24,913 mi 844-467-9558 Dlr 20 1 6 NI SS AN R OG UE S L $19,775 4Dr Sp Util 18,212 mi 844-467-9558 Dlr Needa newJob? LookintheClassifieds! 20 17 NI SS AN FR O NTIER S V $21,602 4Dr SCrew Cab 17,302 mi 844-467-9558 Dlr 20 17 NI SS AN PATHFINDER SV $22,598, 4DR SP UTIL 27,264 m (844)467-9558 Dlr 20 17 NI SS AN MAXIMA 3 .5 S $23,655 4Dr Sedan Gray 22,274 mi 844-467-9558 Dlr 2014 NISSAN MAXIMA $23,990 4dr sedan 3.5 red 32,279 mi 844-468-0509 dlr 20 17 NI SS AN ARMADA $49,500 2Dr Plat Wagon 13,371 MI 866-726-8593 dlr 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 200 4 T O Y O TA C AMRY 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 COROLLA LE $10,995 4Dr Se 67,949 MI 866-726-8593 dlr 20 1 6 T O Y O TA CO R O LLA LE $13,258 4DR SE SP EDITION 30,002 mi 844-467-9558 Dlr 20 1 2 T O Y O TA PRIU S v Five $13,499 5Dr Wagon 53,939 mi 844-467-9558 Dlr 20 1 2 T O Y O TA RAV4 $13,990. BROWN, 22K MI. 855-280-4707 DLR 2015 TOYOTA COROLLA $14,315 s Plus, 4Dr Se Red 29,438 mi 844-467-9558 Dlr 20 1 6 T O Y O TA C AMRY LE $14,9204Dr Se Silver 43,706 mi 844-467-9558 Dlr 2008 TOYOTA CAMRY $15,990. GRAY, CONV., 30K MI. 855-280-4707 DLR 20 14 T O Y O TA VENZA XLE $17,788 4Dr SUV 75,989 mi 844-467-9558 Dlr 2011 TOYOTA TACOMA $17,900 4dr Pickup, Pyrite m 133,322 MI 866-726-8593 dlr 20 1 3 T O Y O TA VENZA $18,990. WHITE, NAV, LTD, 51K MI. 855-280-4707 DLR 20 1 2 T O Y O TA VENZA XLE $19,852 4DR SUV 26,522 mi 844-467-9558 Dlr 20 1 2 T O Y O TA 4RUNNER SR5 $23,551 4Dr Sp Util, 36,438 mi 844-467-9558 Dlr 2012 TOYOTA TACOMA $24,990. WHITE, TRD, 29K MI. 855-280-4707 DLR 20 15 T O Y O TA AVAL O N $25,990. SATIN, LTD, 20K MI. 855-280-4707 DLR 2015 TOYOTA TUNDRA LMTD$32,709 4Dr Dbl Cab, Gray, 28,269 mi 844-467-9558 Dlr 20 1 6 T O Y O TA TA CO MA $33,990 4X2 Double Cab 844-468-0509 dlr 20 14 T O Y O TA HI G HLANDER $34,995, 4DR SEDAN 34,366 mil 866-726-8593 DLR 2016 TOYOTA TACOMA $36,900 crew cab pick-up 9,157 MI 866-726-8593 dlr 7220 VOLKSWAGEN 20 15 VW JETTA 2 0 L S $10,890, 4dr SE Silver 26,938 m (844)467-9558 Dlr 20 1 3 VW BEETLE 2 0 T S i $14,126 2Dr Sp Htchbk 20,638 mi 844-467-9558 Dlr 2017 VW JETTA 1 4T S $14,190 4Dr SE Pure White 11,620 mi 844-467-9558 Dlr 20 17 VW JETTA 1.4T S $15,031 4Dr Se White 5,852 mi 844-467-9558 Dlr 20 17 VW JETTA 1.4T S $15,940 4Dr Se White 16,154 mi 844-467-9558 Dlr 2017 VOLKSWAGEN JETTA 1.4T SE $15,940 16,154 mi 844-467-9558 Dlr 20 1 6 VW TI G UAN S $16,173 4Dr SUV 29,340 mi 844-467-9558 Dlr 20 15 VW PA SS AT 1. 8 T S EL $16,798 4Dr Se White 22,528 mi 844-467-9558 Dlr 2015 VW GOLF GTI 2 0T S $17,053, 4Dr Htchbk Chrome 41,448 m (844)467-9558 Dlr 20 15 VW JETTA 2 0 T G LI T $18,468, SE 2.0 4DR SE 113,940 mi 844-467-9558 Dlr 20 15 VW T O UARE G V 6 TDI $30,315 4Dr SE Pure Sp Util, 56,990 mi 844-467-9558 Dlr 20 1 6 VW T O UARE G VR 6 F S I $32,482 4Dr SUV 34,610 mi 844-467-9558 Dlr

PAGE 27

The Sun /Friday, March 16, 2018 www.yoursun.com E/N/C Page 27 13 6000 MERCHANDISE 6002 LAKE SUZY GARAGE SALES 6TH ANNUAL SPRING CRAFT SALEENGLEWOOD SPORTS COMPLEXSAT. MARCH17, 9AM-2PM. SOLDOUTW/OVER120 INDOORTABLESCALL861-1980 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. FRI.-SAT. 9AM 3PM 1856 NUREMBERGBLVDNAUTICAL& FLORIDADECOR, ANTIQUES& VINTAGEITEMS INCLUDINGCLOCKS, JEWELRY& MUCHMORE! 6004 PORT CHARLOTTE GARAGE SALES FRI & SAT 8 2 111 COLONIAL ST SE. Furniture, Art, drapes, tools, dishes and much more. FRI &S AT. 8 2 18519 Alphonse Cir MOVING SALE Fishing tackle, boating, tools, kitchen ware, recliners, bedroom set, dinette set, hutch patio table & chairs Seizethesales withClassified! FRI & S AT. 8 -5 1419 Amelia Ave Antiques, collectibles, furniture, tools, knickknacks and more. FRI SAT 9 3 1201 R oswe ll Dr. Bird Cages, Pet Cages, Household, Yard Tools, Fish Pond, Vented Tailgate, Antique pedal Cars and Tractor, & Misc. 6004 PORT CHARLOTTE GARAGE SALES FRI SUN 8 3 2369 Ed nor St. Tiger Oak Table with Eagle Claw and Crystal Ball Feet, Old Radios, Royal Bonn Clock, Fenton Mikassa China set, 2001 Truck & more. 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 .SAT 9AM 2PM 3253 Conway Blvd. Tools, Bandsaw, Lawn Furniture, NEW Range Hood, Banjo, Household, Leather Cycle Jacket Size 48, 3 Piece Bedroom Suite..... ETC! LARGE& SMALLAPPLIANCES, OFFICEFURNITURE, CLOTHING, FURNITURE& HOUSEHOLDITEMSBIGBAKESALEFRI. 3/16 & SAT. 3/17 8:00AM TO 2:00PMHOLYTRINITYLUTHERANCHURCH2565 TAMIAMITRLPORTCHARLOTTE H U G E I N D O O R S A L E ! L A R G E & S M A L L A P P L I A N C E S O F F I C E F U R N I T U R E C L O T H I N G F U R N I T U R E & H O U S E H O L D I T E M S B I G B A K E S A L E NEEDAJOB? CHECKTHE CLASSIFIEDS! S ATS UN 9 -5 3 4 2 5 S unrise Trail. Sm Woodworking Machinery, Jointer, Planer, Sander, Table Saw, much more! SAT 4PM 5PM 4357 Li ster Street. Best Offer Take It! Entire Contents of Utility Room Onl y 6004 PORT CHARLOTTE GARAGE SALES S AT.. 8 2 23320 MacDougall Ave. Wide variety of items. Household, decor, sporting, clothing, and lots more! 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 & S AT 8 3 9 5 S ABAL DR.. SAILORS YARD SALE Boat Parts and accessories, yard tools, books, book case, household and much more! FRI & S AT 9 2 222 SOURSOP. Burnt Store Meadows Furniture, Playpens, Baby items, household, 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. CLASSIFIED WORKS! 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. SAT 9 am1 pm PGI 1353 San Mateo Drive. Tools, sewing notions, fishing equipment, linens, model cars, housewares and much more. 6005 PUNTA GORDA AREA GARAGE SALES S AT. 9 AM2 PM 17 0 7 6 Torreon Lane. 63Ž LED TV, Electronics, Household & MORE!! Come & See!! SATURDAY 8 1 7340 N Tulip Tree. Furniture, Wall Decor, Microwave Clothing, Lawn Mower & Rugs....Misc. 6006 NORTH PORT AREA GARAGE SALES FRI ONLY 8AM NOON 10400 S. Tamiami Tr MYAKKA RV RESORTOUTSIDE SALE Golf carts, household, camping and misc. items FRI S AT S UN 8 3 6517 Kenwood Dr Selling entire contents of home and garage. Dont Miss out! FRI-SAT. 8-3PM WOODHAVEN ESTATES VILLA Yard Sale! 10+ Homes Participating! Fairway Dr, Hedgewood Cir, Mims Ct, & Osage Ct. FRIS AT. 9 ? 8 15 9 Sanjacinto Ave. Old Tools, Christmas Decorations, Furniture and many misc items. FRI.S AT. 9 -4 4 230 Palisades Ave. HUGE SALE! NEW Fridge, Lg. & Sm. Appl. Clothes, Household, Tools, FRI.S AT. 8 AM? 2 4 80 Sheila Lane. Coffee Table, Plates, Furniture, Household, Clothes & MUCH MORE!! S AT 3 /17. 8 : 30 2 : 30 4525 Jaslo Ave, North Port. Moving Sale Various Items. Brand New Franke Biscuit 30Ž Fireclay Sink $400 GETRESULTS USECLASSIFIED! 6007 ENGLEWOOD AREA GARAGE SALES FRI & S AT 9 3 155 SPYGLASS ALLEY., 33946 Marine surplus, motors ropes & electronics, household items and clothes. FRI SAT 8-2 92 WINDSOR DR ENGLEWOOD ISLES 34223FEATURINGFURNI-TURE, TOOLS, ARTWORK,KITCHENWARES, YARDITEMS,COLLECTIBLESANDMORE. BYESTATESALESSPECIALISTSB. MOYERMAN& DEEROE941-475-6273 6007 ENGLEWOOD AREA GARAGE SALES FRI.S AT. 8 AM? 1 33 5 Flamingo Dr. Holiday Estate I & II. Bedding, Furn., Artwork, Odds & Ends, Golf Cart & MORE! SAT 8 1PM 1014 Bay Vista Blvd. Lots of Miscellaneous, Bikes and Refreshments. 6008 ROTONDA AREA GARAGE SALES FRI SUN 8 3 713 R oton d a 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!! JIMS ESTATE SALE SAT 9-3 SUN 9-2 553 ROTONDA CIRCLE CONTENTS OF HOME EVERYTHINGLIKEBRANDNEW! 6010 S.GULF COVE AREA GARAGE SALES FRIDAY SATURDAY 8 3 14141 Chesswood Lane. Fishing, tools, drills, saw, household, MISC. PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 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 FRI & SAT 9 3 408 Redwood Rd Numerous items, upright freezer, electric lawn mower, furniture, and many other things 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!!! SAT ONLY 8-2STONEYBROOK COMMUNITY YARD SALE Enter community through the Center Rd. entrance. At the gatehou s e you will receive a map of the community 6012 VENICE GARAGE SALES FRIS AT. 8 2 PM 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 THURS AT. 8 AM-4PM 1231 Schooner Ln. Thou sands of Vintage 40s-70s, everything including Records & costume Jewelry. 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 S AT. 8 AM-1 2 PM 230 4 Lake Shore Dr. Mostly Furni ture. Tools, Propane Fire Table, Household & MUCH MORE! SAT 9 : 00 … 2 : 00 KINGS GATE CLUB FAIR E. Laurel Rd. & Kings Way. BIG Indr/Outdr Flea Market Grilled Brats & Burgers, Arts & Crafts, Bakery, Raffles Service dogs only www.kgc.cc 7240 MISC.IMPORTS 2017 FIAT 124 SPIDER $25,995,CONVERTIBLE 6,663 mil 866-726-8593 DLR 20 17 JA G UAR XE $29,990 4dr RWD White 15,951 Mi 844-468-0509 dlr 2017 PORSCHE MACAN GTS $69,995 4Dr Silver 12,499 MI 866-726-8593 dlr 7250 ANTIQUES/ COLLECTIBLES 1979 VOLKSWAGEN BEETLE $6,700 Conv., 59K Original Mi. Original Car! 305-393-4464 7260 AUTOS WANTED CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 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 7270 AUTO PARTS/ ACCESSORIES TRAILER HIT C H ball & accessories Ball, trailer lock electric hitch lock $50 941-697-5469 SEAT COVER f or p i c k up truc k b lue bench seat type new in box $8 941-629-9822 7290 VANS 20 1 8 H O NDA O DY SS E Y $41,950 TOURING, STEEL, 7,075 MI 855-481-2060 DLR 7290 VANS 1996 DODGE CARAVAN $1,600 New Air, Rebuilt Trans. Needs paint. Great interior, 110k miles 810-955-2717 2000 OLDSMOBILE SILHOUETTE $2,495 All leather, 3 row seating, DVD, New AC, Good cond. 144k miles, MUST SEE 765-730-6071 Englewood 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, very clean. 810-599-9617 2015 FORD F-250 $23,900 4x4, Reg cab, 8 Bed, Exc. cond. 20k mi, 941-786-7777 2014 FORD F 150 $27,987. RACE RED, 37K MI 855-481-2060 DLR 20 15 C HEVY CO L O RAD O $28,950. BLACK, 4WD Z71, 20K MI 855-481-2060 DLR 20 15 C HEVY S ILVERAD O 3500D $34,987. WHITE, 20K MI 855-481-2060 DLR 20 15 T O Y O TA 4-RUNNER $37,990. BLACK, LTD, 37K MI. 855-280-4707 DLR 2018 HONDA RIDGELINE $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 2008 FORD EXPEDITION XLT $5,900 V8, Tow pkg, 198k + miles. 715-379-4015 20 1 2 D O D G E J O URNEY S XT $10,800. White, 41K Miles.. 941-650-8715 Dlr 20 1 6 F O RD E SC APE S E $14,900. Silver. 313-850-5887 Dlr 20 1 3 F O RD ED G E S EL $14,900. 20Ž Chrome Wheels, Ruby Pearl. 313-850-5887 Dlr 20 1 0 G M C A C ADIA $ 17,5 00 SLT II, 58K miles, 1 owner. Garaged. 941-484-4209 20 17 F O RD EXPEDITI O N LTD $36,900. Navigation, Loaded, 24K Mi. 313-850-5887 Dlr 2011 HYUNDAI SANTE 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. $11,500 941-456-6805 7330 BOATS-POWERED 22.5 1996AQUASPORT 225 10 hours on total rebuilt engine. Super Clean & Priced to Sell! $12,000 217-825-6642 21 TRIUMPHCC T-Top, 2 Stroke 150HP Yamaha. Alum. Trl. $12,000. 419-889-7334 21 BOSTON WHALER Mercury 200 Optimax. Magic Loader Tandem Aluminum Trailer. Sunbrella Cover. $24,995 obo 724-612-8305 21 1988 PROLINECC 1999 YAMAHA250HP. RUNSGREAT! VHF, DEPTHSOUNDER, BAITWELL, FULLCOVER, NEWCUSHIONS& BIMINI. $7,450 941-276-7623 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! 17.5 2013 SCOUTSportfish C C, 90HP Yamaha, 83 hours, Minnkota, Live well, Bimini, Full Electronics package, continental trailer, always garaged. Exc Cond. $23,000 941-979-9627 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 7330 BOATS-POWERED 15 1978 BOSTON WHALER totally refurbished 11/2016, new 50HP Yamaha w/21 hours & Remaining of 3yr Warranty. S/S Prop, Yamaha Gages, New Garmen ECHO 45DV, 110 A/C Converter, many more new parts. With Trailer. $7,900 OBO 239-898-5057 Punta Gorda 7331 SAILBOATS 34 COLUMBIA Stove, Fridge, A nchor, Windless, Auto piolet $10,000 502-387-6140 27 1977 HUNTER 9.9 HP Suzuki. Newly Refurbished. $8,900/obo 941-268-5067 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  WE S T MARINE Rollup West Marine inflatable like new with bag $499 941-473-6644 7334 OUTBOARD/ MARINE ENGINES 3 .5 MER C URY 4 cycle, $ 4 99 firm Robert 941-473-6644 7338 MARINE SUPPLY & EQUIP. MOTOR LIFT SS w i t h tac kl e. 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 MARINE GASTANK T empo 19gal tank $50 941-276-8265 TR O LLIN G M O T O R Mini Kota 35, 17lb trust $45 941-268 5067 INVERTER CABLE 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 7338 MARINE SUPPLY & EQUIP. DOUBLE BRAID N y l on Like New 2 X 42 Ft. 5/8Ž $80 941-575-7011 BOAT SPREADER 6 H eav y Duty Galvanized. $200,OBO 941-475-9375 B O AT DAVIT S S et o f pos t mounted boat davits. All parts included. $400 585-734-1141 7339 CANOES/KAYAKS 12 KAYAK 2 man ocean go i ng oars plus back rests $185 310-508-8254 1 2  C AN O E KE O WEE Strong poly adj seats paddles $295, OBO 941-390-6935 7340 O/B MARINE ENGINE REPAIR H O NDA M O T O R S Honda 5hp and 9hp hortz shafts strong run ners $499 941-276-8265 7341 TRAILER & ACCESSORIES TRAILER CAR Carrier StyleŽ trailer for sale at Paradise Park, Bermont Road, PG. It has a power winch and secure stor age. $2,000.00 412-554-1190 S MALL B O ATTRAILER DIN GY JET SKI LIGHT EQUIPMENT $250 941-380-6935 REE S E HIT C H Includes swa y bar, trailer lock & assorted hitch balls $50 860-388-7223 NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR NEW CARGO CRAFT EN CLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR C HAIN CO ME-AL O N G Ž Made in USA, 1 1/2 ton capac ity $50 860-388-7223CLASSIFIEDS

PAGE 28

Page 28 E/N/C www.yoursun.com The Sun / Friday, March 16, 2018 14CLASSIFIEDS 7341 TRAILER & ACCESSORIES 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 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 2012 BOOMERANG 340 mi! 50MPH, 70MPG Street Legal $4,600, OBO 410-979-0422 2009 HARLEY XL 883C S P 3500 MI, Exc. cond. W/S, Saddle bags, alarm $4,900 906630-0460 Punta Gorda 2005 SUZUKI BOULEVARD Excellent Condition! 7837 Mi, Very Comfortable. Fuel Injec tion, Solid State Ignition, Radiator & Drive Shaft, Windshield, Light Bar, Leather Saddle Bags. Black. $3,900. 941-268-5067 2005 HONDAREFLEX S new tires, new battery, asking $1,600 941-227-0894 anytime 2004 STREETGLIDE SP. 24K, 1 Owner, Exc! Black. $10K in Extras! $17,300 941-626-7833 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 $63,000 941-662-0876 7380 MOTOR HOMES / RVs WANTED All M otor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM TOWABLE HOTLINE 1-877-684-5132TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brands Best PricesNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 7380 MOTOR HOMES / RVs POT OF GOLD SALE 6 DAYS ONLYMARCH 13th-18thTues Sat 8:30-6:00 Sunday 11:00-5:00MOTOR HOMESTRAILERS5TH WHEELSVAN CAMPERSBring your Trade, Title and Payment Book!$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 Lookingfor Adventure? Findit inthe Classifieds 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 I WANT YOUR RV Well Sell It FREE! SKIP EPPERS RVsPunta Gorda Closed Sun. & Mon. 941-639-6969 7382 RV/CAMPER PARTS REE S E 1 6 K LB 5th wheel hitch Very good condition. No rus t $175 941-408-5307 TODAY 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. Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music Simply 60s Deep Creek Elks, Open @ 11. Dinner 5-8. Prime rib, seafood and more. Music by Quiet FireŽ 6:30-9:30. Reserve @ 941-249-8067. Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore Dr,PG,637-2606, ext. 451 St. Pattys Day Lunch, Corned Beef & Cabbage Dinner. $9.95 member, $10.95 non-member, $11.95 at the door. All are welcomed 941-625-4175. Singer Michael Hirst, Singer Michael HIrst performs live music 12 noon-3 pm center court at Fishermens Village. 639-8721 Mahjong, Cultural Center 2280 Aaron St. 12:30pm-3:30pm, Only .50 cents an hour, Cultural Center MembersPLUS free. 941-625-4175. 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 LLS Cup Tennis, Leukemia Cup Tennis Mar 16-18, 2018. USTA categories: open, 8.0, 7.0 and 6.0 in men and womens doubles. Singer Paul Nagel, Singer Paul Nagel performs live music 5-9 pm center court at Fishermens Village. 639-8721 Project Linus, Have fun crochet knit quilt blankets for Charlotte County kids 9-11am FGCU Harold Court Punta Gorda Nancy 627-4364 Friday Night Dance, Friday Night Dance With Erich. Full Cash Bar, $10 fee, All welcomed 941-625-4175. Nightsky Viewing, Free viewing of night sky, Observatory at FSW, 26300 Airport Rd, PG. 7:00 to ? 3rd Fri each month. 941-769-1441 SATURDAY PRAS Walkabout 3/17, Bird Walk 7am Sat Babcock Webb WMA Tuckers Grade PG www. peaceriveraudubon.org or Dave 586-214-0203 free all welcome Outdoor Market, American Legion Post 103 Sat & Sun 8-2 Tackle, Avon, Plants, Trees, Herbs, Books, Boots, Food + 2101 Taylor Rd.626-2569 PG Farmers Market, 8 to 1pm taylor & olympia 9413914856 New Lobster rolls, cubans, sausages, hot dogs, empanadas, produce seafood meats 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. GardenClub PlantSale, Club Plant Sale Event Ctr 2530 Harbour Dr 33983, 9am-noon Sat Mar 17 Bromeliads & florida friendly plants 218-390-4828 Punta Gorda Elks, 9amCBODMtg;11-2 Lunch;1pmTiki;58Dinner;6pmQnHrt;6-10 St.PatParty;6:30-9:30Mus/ TidalWave@25538ShorePG6372606;mbrs&gsts Closet of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 corn beef & cabbage $11 12-8 open to public. bingo 11-1:30. S&H 4-? Story Time for Kids, EVERY Saturday at downtown Punta Gorda bookstore! 10:30-11:15 am. Free! Copperfish Books 103 W Marion Ave 205-2560 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 Zumba with Terri, Englewood Sports Complex, 941-8611980, 9-10a. $7/class or $50 punch card for 10 classes. Line Dancing, 9-30 to 11-30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 H2U Chair Yoga, Join our Health-2-You class: Chair Yoga, $4 with H2U benefits. 10:30-11:30am Suncoast Aud. 779 Medical Dr RSVP: 473-3919 Dessert Card Party, Call for a table of 4 or to sub. Have fun at Lemon Bay Womans Club. 51 N. Maple St. 11:30 3. $5.00 941-475-4829. Ballroom Classes, Every Monday thru April 4, 4:00 5:00 Beginner/Intermediate Class Englewood Sports Complex for info call 941-496-9692 Friday Dine & Dance, Chef Choice:Stuffed Pepper. Fish, salads &more 5-7:30pm Music: Twice as Nice 7-10pm Rotonda Elks, members&guests FISH FRY, Haddock, Shrimp w/ Salad Bar, 4:30-7pm. MUSIC ESCAPE 6:30pm. Am. Legion 113, 3436 Indiana Rd. Rotonda FRIDAY FISH FRY, Famous Friday Fish Fry $6 Til 7Pm Jim Vallie Entertains 5-8Pm Englewood Vfw 550 N Mccall Rd SATURDAY Manasota Beach Yoga, These Yoga classes are designed for all abilities and ages. Locals and visitors are equally welcome. Free Will Donation. Closet of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Rotonda Elks, Rotonda Elks corn hole at American Legion 3/17 Sign in 12:30, game starts 1pm. $2 per game. All invited. Play for fun! St Pats Dinner, Corned Beef And Cabbage $10 1-7 Pm Vincent Entertains 4-7Pm Englewood Vfw 550 N Mccall Rd Lego Club, Third Sat 1:30 pm Elsie Quirk Library 100 W Dearborn St. 861-5000. Kids ages 5 & up create with Library provided LEGOs Lions St Pats Dinner, Corned Beef,Cabbage,Red Potatoes,Carrots, Dessert, Beverage. 4-7pm 4611 Placida Rd $13 Call 698-7508 for reservations. St Patricks Days, Rotonda Elks Corned Beef Dinner.Need ticket for dinner. Drop in to enjoy TAT2 7-10pm. Members & guests. Spaghetti Supper, Spaghetti & Meatball Dinner. Salad, desert & drink for $8 donation. 265 Pine ST. 5 7 pm 941-525-7212 St.Pats.Dinr/Dance, Post #113,Rotonda W..5:00 corned beef dinner-7-10:00 music/dancing..$15 p.p.-Open to Public! Call 697-3616 reser./info. KARAOKE NIGHT, Come and Sing!! Karaoke starts at 6:30pm. American Legion 113, 3436 Indiana Rd. Rotonda Dance W/Dick & Kammy, St. Pattys Day with DICK & KAMMY @ Holiday Estates I&II, 1445 Seagull, Engwd. 7:30-10:30pm $8 BYOB 941-475-2029 SUNDAY 3rd Annual Car Show, Join our community as we help support our local Englewood Fire Fighter Benevolent Association. Food and drinks provided. Broasted Chicken, Lodge opens at noon. Broasted Chicken dinner 2-4pm. Take out or eat in. Rotonda Elks, members and guests. Bingo Fundraiser, LBWC Bingo @ Englewood Elks, 1:00-3:00 $20-pack cards, Raffles & prizes. Open @ Noon, Benefits High School Scholarships Charity Bingo, LBWC Bingo @ Englewood Elks, 1:00-3:00 $20-pack cards, Raffles & prizes. Open @ Noon, Benefits High School Scholarships Baked Chicken Dinner, $6 4 6 PM Sun March 18 Dine in or Carry Out VFW Aux 550 N McCall Rd. Public Welcom Ballroom Classes, Every Monday thru April 4, 4:00 5:00 Beginner/Intermediate Class Englewood Sports Complex for info call 941-496-9692 TODAY 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 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Friday Fish Night Great food, prices, fun Public welcome 7050 Chancellor Blvd 941-429-5403 Holy Name Bingo, 5-9pm San Pedro Activity Center Refreshments Non-Smoking Up to $1300.00 in cash prizes Open to all 429-6602 Pinochle, $2/person 12-3 pm NP Senior Center 4940 Pan American Blvd Rochelle 429-1887 Lets have a great evening of cards. SATURDAY Harbor Cove Art Show, 9-12 605 Blackburn Blvd. Paintings, quilts, woodcarving, stained glass by Harbor Cove artists. Raffles 11:30 240-5465 Closet of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Amvets 2000 Euchre, Euchre 11:30-3:30pm $10 entre fee Lunch available Birdie Lee @ 7:30pm 401 Ortiz Blvd NP 941-429-1999 AMVETS 312 Dinner, Corned Beef Dinner $10 1-7 til gone. Music 1-5 & 6-9 Door Prizes Public welcome 7050 Chancellor Blvd NP 941-429-5403 North Port Moose, Corned beef and cabbage served from 11 to 8 for $8! Music by the Rock a Dials from 6 to 9!, 14156 Tamiami trl NP AMVETS 2000 Dinner, St. Patricks Dinner 2-6pm carry outs available entertainment by Birdie Lee @ 7:30pm 401 Ortiz Blvd NP 941-429-1999 Port Charlotte Elks, St Patricks Day Party 5, Corned Beef Cabbage Pot Luck, Kane Dog & The Tribesmen, 1700 Tamiami Tr F3, Murdock, FL, 629-4545 SUNDAY AMVETS 2000 Special, Best Breakfast in Town Large menu to choose from only $7 Incl/bev 401 Ortiz Blvd NP 941-429-1999 AMVETS 312 Breakfast, 8:30-11:00 Great selection $7.00 $1.00 Bloody Marys Public welcome 7050 Chancellor Blvd NP 941-429-5403 Port Charlotte Elks, Charity Bingo Doors Open 12 Noon, Members & Guests, 1700 Tamiami Trial F3, Murdock, FL, 629-4545 North Port Moose, Sunday Funday! Nascar on TV with brats and burgers from 12 to 4!, 14156 Tamiami trl NP SOA Fry & Grill Day, Relax & enjoy, Sons will do the cooking a large menu to choose from 1-5pm 401 Ortiz Blvd NP 941-429-1999 Writers on the Air, Common Grounds Meeting Hall, 12735 US41 Local poets and writers sign up 2:30 Public Welcome! FREE 3:00 941-223-1262 MONDAY Basic Exercise, $3/class 9-10 AM NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good workout & feel good Free Tax Help, 9am-1pm, every Monday, AARP Tax-Aide, Holiday Park Rec. Center, Phase 1 Rec. Hall, Tuscola Blvd., NP Mahjong, 9 am-12:30 pm NP Senior Center 4940 Pan American Blvd 426-2204 Learn a new game. Not sure? Come watch how its done. Duplicate Bridge, $3/person 12:30-4:30 pm NP Senior Center 4940 Pan American Blvd Ella 429-8958 If regular bridge is boring you try this. North Port Moose, Queen is at 6! Dinner special is stuffed cabbage rolls or wings, 14156 Tamiami trl NP Rummikub, 1-4 pm NP Senior Center 4940 Pan American Blvd 426-2204 Like cards but not holding them? This is played with tiles. Port Charlotte Elks, Monday Discount Day, Visit with Members & Guests, Open 3 to 7:30, 1700 Tamiami Trail F3, Murdock, Fl, 629-4545 AMVETS 2000, Monthly Committee Meeting @ 5pm Members be in attendance 401 Ortiz Blvd NP 941-429-1999 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Mexican Monday $2 Margaritas Great food Public welcome 7050 Chancellor Bl NP 941-429-5403 CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS 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 Classic Car Auction, Fri. March 16 & Sat. March 17, 10 a.m. to 6:30 p.m. Premier Auction Grp. Event & Conference Ctr., PG 400 plus vehicles made in USA, Canada, Italy, England, Japan & Germany. Doors open 9 a.m. auction 10 a.m. -6:30 p.m. info Chris Neuhauser 260-403-4236 Friday Fish Fry, CCUMC Friday Fish Fry, 27000 Sunnybrook Rd., P.G., Fl., 33983, 941-629-1593 on Mar. 16 from 5pm to 7pm. Fried/ baked fish,or fried shrimp w/coleslaw, french fries, hush puppies, drink & dessert. All for a donation of $8.00. Please let us cook for you and clean up as well. You just enjoy. Free seminars ask Do You Know?Ž, How to administer/ settle a trust estate? (Tue 3/20). If your assets are invested to ensure you will outlive them? (Wed 3/21). What the executor of your estate should know? (Thur 3/22). 10-11:30 am, Charlotte State Bank & Trust Punta Gorda office, 2331 Tamiami Trail. RSVP 624-1944, fwargo@csbtfl.com. 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. Bion Cantorum Sings April 6, Save the date for A Time of LoveŽ with Bion Cantorum. Concert begins Friday April 6 at 7 pm at First Presbyterian Church, 2230 Hariet Street, Port Charlotte. Brahms, Bernstein, and much more. Call 941.625.4945 for tickets. All seats $15. Available at the door, cash or checks only. Bingo Fundrasier @ Englewood Elks, Lemon Bay Womans Club is sponsoring Bingo @ Englewood Elks, 401 N. Indiana Ave, Sun 3/18, 1:00-3:00 pm, Doors open @ noon. Cost is $20.00/pack Prizes, Raffles, Hot Dogs & Soda offered, for info, call Terri 941474-3520. Profits benefit the Lemon Bay Womans Club, High School Scholarship Fund 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. Featured Events Featured EventsPAID 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.

PAGE 29

The News Wire Friday, March 16, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER FDA begins push to cut nicotine in cigarettesFederal health officials took the first step Thursday to slash levels of addictive nicotine in cigarettes. See page 4 MIAMI „ A pedestrian bridge that was under construction collapsed onto a busy Miami highway Thursday, crushing at least eight vehicles under massive slabs of concrete and steel and killing multiple people, authorities said. Search-and-rescue crews drilled holes into the debris and used dogs to look for survivors. They had to work carefully because part of the structure was still unsafe. At least 10 people were taken to hospitals. The number of fatalities was not immediately known. The 950-ton bridge had been assembled by the side of the highway and moved into place Saturday to great fanfare. The span stretched almost 200 feet to connect Florida International University with the city of Sweetwater. It was expected to open to foot traf“c next year. We have a national tragedy on our hands,Ž Sweetwater Mayor Orlando Lopez said. Jacob Miller, a senior at FIU, was visiting a friend in a dorm when he heard sirens and horns honking. He went to a balcony and could see rubble coming down. I saw there were multiple cars crushed under the bridge. It was just terrible. I saw some people stopping their cars, trying to get out, trying to assess the situation to see if there is anything they could do to help,Ž he said. National Transportation Safety Board chairman Robert Sumwalt III said a team of specialists was heading to Miami on Thursday night with plans to begin its investigation Friday morning. Florida Gov. Rick Scott said he was headed there as well. Miami-Dade Police Director Juan Perez said his departments homicide team would take over the investigation after rescue efforts are complete. The exact death toll was unclear. Florida Highway Patrol Lt. Alejandro Camacho told CBS News that there were several fatalities.Ž Carlie Waibel, a spokeswoman for Sen. Bill Nelson, said local of“cials told Nelson that people had died, but a “nal number had not been con“rmed. An accelerated construction method was supposed to reduce risks to workers and pedestrians and minimize traf“c disruption, the university said. Renderings showed a tall, off-center tower with cables attached to the walkway to support it. When the bridge collapsed, the main tower had not yet been installed, and it was unclear what the builders were using as temporary supports. Robert Bea, a professor of engineering and construction management at the University of California, Berkeley, said it Footbridge collapses onto busy highwayBy ADRIANA GOMEZ LICONASSOCIATED PRESS AP PHOTOEmergency personnel respond after a brand-new pedestrian bridge collapsed onto a highway at Florida International University in Miami on Thursday. The pedestrian bridge collapsed onto the highway crushing multiple vehicles and killing several people. BRIDGE | 3 WASHINGTON „ In its toughest challenge to Russia to date, the Trump administration accused Moscow on Thursday of an elaborate plot to penetrate Americas electric grid, factories, water supply and even air travel through cyber hacking. The U.S. also hit targeted Russians with sanctions for alleged election meddling for the “rst time since President Donald Trump took of“ce. The list of Russians being punished includes all 13 indicted last month by special counsel Robert Mueller, a tacit acknowledgement by the administration that at least some of Muellers Russia-related probe has merit. Trump has repeatedly sought to discredit Muellers investigation into Russian interference in the presidential election, but the sanctions appeared to rely on the special counsels legal conclusions in deciding who should be named. The sanctions freeze any assets the individuals may have in U.S. jurisdictions and bar Americans from doing business with them. The named Russians „ 19 in all „ are unlikely to have any assets in the United States that would be covered, making the move largely symbolic. But it could help inoculate the president from persistent claims hes afraid or unwilling to stand up to Russian President Vladimir Putin or to “ght back against efforts to undermine Americas democracy and domestic affairs. Were going to be tough on Russia until they decide to change their behavior,Ž said White House spokeswoman Sarah Huckabee Sanders. At the same time, she left open the possibility of better U.S.-Russia cooperation, arguing that if we can work together to combat world threats on things like North Korea, then we should.Ž U.S. national security of“cials said the FBI, Department of Homeland Security and intelligence agencies determined Russian intelligence and others were behind a broad range of cyberattacks starting a year ago. FORT LAUDERDALE, Fla. „ Security video shows a Florida sheriffs deputy going toward the high school building while a gunman massacred 17 students and staff members, but he then backed away and stayed outside with his handgun drawn. The Broward County Sheriffs Of“ce released the video Thursday showing Deputy Scot Petersons actions during the Feb. 14 shooting. It shows him and two staff members rushing in a cart toward the three-story freshman building where the shootings happened. When they arrive, Peterson pulls his weapon and goes forward but then retreats and takes up a position outside the building. During most of the six minutes of shooting, the cameras view of Peterson is blocked by a light pole but parts of him occasionally appear. He never went inside. There is no sound on the video. About 11 minutes after the 19-year-old suspect Nikolas Cruz began shooting, the video shows a glimpse of Coral Springs police of“cers who have arrived at the school rushing toward the building. By then, Cruz had ”ed. He was arrested an hour later about a mile from the school. Sheriff Scott Israel blasted Peterson eight days after the shooting, saying the deputy should have entered the building immediately, addressed the killer, killed the killer.Ž The 54-year-old deputy retired rather than accept a suspension. He is still being investigated by internal affairs. Peterson has denied wrongdoing. In a statement issued through his lawyer shortly after his retirement, he said he thought the shots were being “red from outside the school. But in radio transmissions released last week it appears the 32-year veteran deputy knew almost US gets tougher on Russia; new sanctions, accusationsVideo: Deputy never entered building during school massacreBy JOSH LEDERMAN and MATTHEW LEEASSOCIATED PRESSBy TERRY SPENCERASSOCIATED PRESS AP PHOTORussian President Vladimir Putin gestures while speaking at a youth forum Russia, Land of OpportunityŽ in Moscow, Russia, Thursday.RUSSIA | 3 AP PHOTOThis Feb. 14 frame from security video provided by the Broward County Sheris Oce shows deputy Scot Peterson, right, outside Marjory Stoneman Douglas High School in Parkland, Fla. The video released Thursday shows Peterson going toward the high school building while a gunman massacred 17 students and sta members, but stayed outside with his handgun drawn. SCHOOL | 3 adno=50531128

PAGE 30

Page 2 www.yoursun.com The Sun / Friday, March 16, 2018 WORLD/WEATHER TODAY / TONIGHTSunshine and niceClearHIGH 77 LOW 500% chance of rain 5% chance of rainDelightful with plenty of sun80 / 595% chance of rain SATURDAY GULF WATER TEMPERATUREMostly sunny and nice83 / 6210% chance of rain SUNDAYPleasant with a blend of sun and clouds82 / 695% chance of rain MONDAYNice with sunshine77 / 5310% chance of rain WEDNESDAYNice with clouds and sun81 / 5925% chance of rain TUESDAY 1 3 7 7 3 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 610-50 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 VENICE436178817973Air Quality Index readings as of ThursdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Thursday Sebring through 2 p.m. Thursday Venice through 2 p.m. Thursday24 hours through 2 p.m. Thu. 0.00Ž Month to date 0.38Ž Normal month to date 1.58Ž Year to date 3.02Ž Normal year to date 5.81Ž Record 0.59Ž (1986) 24 hours through 2 p.m. Thu. 0.00Ž 24 hours through 2 p.m. Thu. 0.00Ž Month to date 0.23Ž Normal month to date 1.76Ž Year to date 1.87Ž Normal year to date 6.44Ž Record 0.59Ž (1986) High/Low 72/37 Normal High/Low 80/57 Record High 88 (2012) Record Low 37 (2018) High/Low 67/38 High/Low 70/45 Normal High/Low 77/58 Record High 89 (2002) Record Low 37 (1993)Pollen Index readings as of Thursday 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 Sat.Apalachicola 71 57 pc 74 63 t Bradenton 73 52 s 75 62 s Clearwater 72 54 s 75 63 pc Coral Springs 79 60 s 82 62 s Daytona Beach 74 49 s 81 55 pc Fort Lauderdale 77 65 s 80 64 s Fort Myers 79 56 s 81 62 s Gainesville 76 45 s 81 57 s Jacksonville 75 48 s 82 57 pc Key Largo 76 67 s 78 66 s Key West 78 70 s 81 71 pc Lakeland 78 48 s 81 58 pc Melbourne 76 54 s 83 55 pc Miami 79 65 s 81 64 s Naples 78 58 s 79 65 s Ocala 76 43 s 80 54 s Okeechobee 77 52 s 81 56 s Orlando 78 52 s 84 56 pc Panama City 71 61 pc 75 64 t Pensacola 71 64 pc 77 64 t Pompano Beach 77 64 s 80 65 s St. Augustine 71 50 s 78 57 s St. Petersburg 73 53 s 76 61 pc Sarasota 73 50 s 74 57 s Tallahassee 75 50 pc 79 58 t Tampa 74 53 s 77 60 pc Vero Beach 76 53 s 82 53 s West Palm Beach 78 59 s 81 60 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 2:59a 10:09a 4:06p 9:55p Sat. 3:38a 10:34a 4:19p 10:32p Today 1:36a 8:25a 2:43p 8:11p Sat. 2:15a 8:50a 2:56p 8:48p Today 12:33a 7:13a 1:41p 6:46p Sat. 1:14a 7:43a 2:03p 7:29p Today 3:31a 10:38a 4:38p 10:24p Sat. 4:10a 11:03a 4:51p 11:01p Today 12:58p 7:04a --6:50p Sat. 12:30a 7:29a 1:11p 7:27p SE 4-8 1-2 Light ESE 4-8 0-1 LightFt. Myers 79/56 sun none Punta Gorda 78/50 sun none Sarasota 73/50 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 7:13 a.m. 7:02 p.m. Saturday 7:50 a.m. 7:58 p.m. Today 7:37 a.m. 7:37 p.m. Saturday 7:36 a.m. 7:38 p.m. Today 5:31a 11:43a 5:55p ---Sat. 6:17a 12:06a 6:40p 12:28p Sun. 7:04a 12:52a 7:27p 1:16p Monterrey 91/63 Chihuahua 79/51 Los Angeles 60/48 Washington 47/31 New York 39/28 Miami 79/65 Atlanta 70/56 Detroit 39/25 Houston 83/67 Kansas City 61/38 Chicago 39/31 Minneapolis 42/25 El Paso 71/53 Denver 59/30 Billings 38/24 San Francisco 55/46 Seattle 57/38 Toronto 33/23 Montreal 28/16 Winnipeg 31/5 Ottawa 26/15 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: 03/16/18 Today Sat. Today Sat. Today Sat. Today Sat.Albuquerque 61 39 s 65 38 pc Anchorage 41 26 c 36 29 pc Atlanta 70 56 pc 74 54 t Baltimore 45 24 pc 49 28 pc Billings 38 24 sn 37 28 pc Birmingham 70 58 c 78 55 t Boise 51 33 c 48 34 c Boston 39 24 pc 36 15 s Buffalo 32 23 sn 35 17 s Burlington, VT 30 21 c 23 7 pc Charleston, WV 45 32 pc 46 29 r Charlotte 70 46 pc 66 48 r Chicago 39 31 pc 45 28 c Cincinnati 46 34 pc 47 28 r Cleveland 33 24 pc 39 24 pc Columbia, SC 76 50 s 73 55 r Columbus, OH 41 28 s 42 24 r Concord, NH 34 16 pc 29 7 pc Dallas 86 57 pc 85 64 pc Denver 59 30 pc 65 33 s Des Moines 36 32 i 44 34 c Detroit 39 25 s 47 27 s Duluth 40 18 s 47 22 s Fairbanks 30 18 pc 35 21 s Fargo 38 13 pc 41 20 s Hartford 36 22 pc 38 14 pc Helena 41 21 c 35 25 sf Honolulu 84 69 pc 84 72 pc Houston 83 67 c 85 69 t Indianapolis 46 34 c 47 27 sh Jackson, MS 71 62 t 81 60 t Kansas City 61 38 t 54 35 c Knoxville 61 49 pc 72 47 t Las Vegas 65 50 pc 61 44 c Los Angeles 60 48 c 61 46 pc Louisville 49 43 c 59 38 r Memphis 65 59 t 75 49 t Milwaukee 37 29 pc 43 31 s Minneapolis 42 25 pc 49 30 s Montgomery 72 59 pc 79 61 t Nashville 65 58 r 76 46 sh New Orleans 75 65 t 79 64 t New York City 39 28 pc 46 26 s Norfolk, VA 51 33 s 52 38 pc Oklahoma City 76 42 s 68 47 pc Omaha 39 31 r 48 32 c Philadelphia 40 28 pc 49 27 s Phoenix 74 53 pc 71 50 pc Pittsburgh 37 21 pc 43 21 c Portland, ME 37 17 c 29 9 s Portland, OR 53 39 c 53 39 c Providence 39 25 pc 40 16 pc Raleigh 61 38 s 60 38 sh Salt Lake City 58 44 pc 52 30 r St. Louis 45 40 r 55 38 c San Antonio 88 66 pc 88 68 c San Diego 63 56 c 62 53 sh San Francisco 55 46 sh 57 44 c Seattle 57 38 pc 53 39 c Washington, DC 47 31 pc 47 30 c Amsterdam 44 25 sh 33 24 c Baghdad 77 52 pc 73 52 s Beijing 49 32 c 40 32 pc Berlin 37 22 sf 30 19 c Buenos Aires 77 60 s 81 65 t Cairo 74 56 s 78 61 s Calgary 34 21 c 31 22 sn Cancun 82 72 s 85 73 s Dublin 49 36 r 38 29 sh Edmonton 34 17 pc 32 21 sf Halifax 38 23 c 29 17 c Kiev 30 26 sn 28 13 sn London 55 33 sh 37 29 c Madrid 51 38 sh 50 37 sh Mexico City 80 53 pc 81 53 pc Montreal 28 16 pc 21 7 s Ottawa 26 15 s 19 7 s Paris 55 40 sh 42 31 sh Regina 30 8 pc 28 14 pc Rio de Janeiro 90 79 t 86 77 t Rome 61 49 c 57 47 t St. Johns 38 25 s 34 23 c San Juan 87 72 s 86 73 pc Sydney 80 71 c 87 72 s Tokyo 63 39 c 51 45 s Toronto 33 23 pc 38 21 s Vancouver 49 34 pc 49 36 pc Winnipeg 31 5 s 33 13 pcHigh .................... 78 at Guymon, OKLow ............................... 0 at Ely, MN(For the 48 contiguous states yesterday)61A giant storm on March 16, 1843, dumped heavy snow from the Mississippi Valley to New England. Q: Where is most of the worlds ice stored?A: 90 percent is stored in the Antarctic ice cap 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 77/50 79/49 80/53 80/53 79/51 79/50 80/49 79/49 80/49 74/53 73/52 75/61 74/52 79/56 78/48 78/50 80/53 79/48 79/49 78/49 78/51 78/47 77/47 73/53 78/50 71/54 74/54 73/50 79/48 75/49 73/52 78/48 73/50 72/54 74/59 78/55 77/55 77/49 ROME „ The United Nations received pledges Thursday of nearly $100 million in new funding for the U.N. relief agency for Palestinians after the U.S. slashed its aid, but it is still facing a nearly $350 million shortfall this year. A dozen countries announced new funding during an emergency donor conference called as the U.N. Relief and Works Agency experiences the worst funding crisis in its 68-year history. Stepping up were Qatar, Canada, Switzerland, Turkey, New Zealand, Norway, South Korea, Mexico, Slovakia, India and France, U.N. of“cials said. U.N. Secretary-General Antonio Guterres said an important “rst step was reachedŽ with the new pledges. But he said a long way is in front of usŽ to fully fund the agency, which went into the conference facing a $446 million gap in “nancing this year after the U.S., which has provided a third of the agencys budget, announced it was withholding aid. If UNRWA would not exist, if these services were not provided, the security of region would be severely undermined,Ž Guterres told reporters. Now it is very clear, it is absolutely essential, that the extraordinary unanimity in political support to UNRWA and its activities translates itself into cash.Ž The agency, the oldest and largest U.N. relief program in the Middle East, provides health care, education and social services to an estimated 5 million Palestinians in the West Bank, Gaza Strip, Jordan, Syria and Lebanon. Hundreds of thousands of Palestinians either ”ed or were forced from their homes during the war that led to Israels establishment in 1948. Guterres told the conference that cutting sanitation, health care and medical services in already poverty-wracked and con”ict-ridden areas would have severe impact „ a cascade of problems that could push the suffering in disastrous and unpredictable directions.Ž The Trump administration announced in January it was withholding $65 million of a planned $125 million funding installment. It released $60 million so the agency wouldnt shut down but made clear that additional U.S. donations would be contingent on major reforms at the agency. Agency spokesman Christopher Gunness said the actual cut was around $300 million because the U.S. had led the agency to believe it would provide $365 million in 2018. He said the agency went into 2018 with a $146 million shortfall that ballooned to $446 million without the anticipated U.S. funds. Egyptian Foreign Minister Sameh Shoukry, who co-hosted the meeting with Jordan and Sweden, was hopeful the U.S. would continue to support the agency and the creation of a viable Palestinian state that can care for its own people. We recognize the important contributions of the United States in the past and look forward that it continues to play its fundamental role in support of UNRWA and in also support of the peace process to enable the establishment of the Palestinian state,Ž he said. The U.S. had been UNWRAs largest donor, supplying nearly 30 percent of its budget. In announcing the cuts in January, the U.S. State Department said it wanted reforms at the agency, which Israel has strongly criticized. Shoukry said the agency had already streamlined some of its activities but said there is a limit to its ability to do soŽ given the enormous needs faced by 5 million people. It is vital and it is necessary to address these very basic services, but also to provide dignity for multitudes of Palestinians and to (protect) many of them from the potential threats of radicalization and terrorism,Ž he told reporters.UN gets $100M in new funds for Palestinian aid after US cutsBy NICOLE WINFIELDASSOCIATED PRESS AP PHOTOUnited Nations Food and Agriculture Oranization Director General Graziano Da Silva, left, shakes hands with UN Secretary General Antonio Guterres as he arrives to attend a United Nations Relief and Works Agency for Palestine Refugees in the Near East conference, in Rome, on Thursday. | INTERNATIONAL NEWS BRIEFSBulgaria launches natural gas hub projectSOFIA, Bulgaria (AP) „ Bulgaria is creating a natural gas hub at its Black Sea coast. The Bulgarian energy ministry says the state-owned company Bulgartransgaz signed a 1.2 million-euro ($1.5 million) contract Thursday with a Bulgarian-Swiss consortium for a feasibility study. The European Union has pledged to provide 920,000 euros ($1.13 million) for the project. European Commission Vice President Maros Sefcovic says the EU supports Bulgarias plan to be transformed from a transit country into a gas trading country.Ž The new project comes after the South Stream gas pipeline was scrapped in 2014. South Steam aimed to transport gas from Russia through the Black Sea to Bulgaria and then to other European countries, bypassing Ukraine. The EU opposed it because Russias Gazprom planned to operate the pipeline and sell the gas „ violating EU anti-monopoly regulations.Complaint claims Trump lawyers threatened Panama magistratePANAMA CITY (AP) „ Lawyers for President Donald Trumps family hotel business threatened a Panamanian judicial of“cial handling a dispute related to Trump Hotels management of a 70-story luxury hotel. Thats according to complaint “led with the anti-corruption division of Panamas chief prosecutor. The companys lawyers dispute the claims. Panamanian justice of the peace Marisol Carrera writes in a complaint obtained by The Associated Press that lawyers for Trumps hotel management business accosted her in her of“ce after she ruled against Trumps business on a minor issue in the “ght over control of the Trump-branded luxury hotel. The magistrate has declined to discuss the matter with AP. Trumps team was eventually evicted from the hotel, which was stripped of his name and reopened under new management. But the “ghting continues in court.2 men sentenced in Germany for art forgery schemeBERLIN (AP) „ A German court has convicted a former businessman and an art gallery owner of fraud and falsifying documents for selling fake paintings attributed to Russian avant-garde artists including Vasily Kandinsky. The dpa news agency reported Thursday the two men, aged 45 and 72, received jail terms of two years and eight months, and three years respectively in Wiesbaden start court. Their names werent reported. The two were originally charged with selling 19 forgeries attributed to artists like Kandinsky, Kazimir Malevich and Natalia Goncharova but the court ruled they could only prove fraud without a doubt in six cases. The men must also repay 1 million euros ($1.25 million) in pro“ts.Zimbabwes ex-leader Mugabe calls his ouster a disgraceHARARE, Zimbabwe (AP) „ Former Zimbabwean leader Robert Mugabe has given his “rst interview since being forced from power in November, describing his removal as a coupŽ and a disgrace.Ž Mugabe, 94, told South African broadcaster SABC in the broadcast aired Thursday that he was pushed out by the military, which staged a takeover that led to Mugabes resignation after 37 years in power. He says it was a coup,Ž adding we must undo this disgrace.Ž The former president spoke at his mansion in a suburb of the capital, Harare. The military intervention was hugely popular in Zimbabwe and led to impeachment proceedings by the ruling party against Mugabe, who was replaced by former con“dant Emmerson Mnangagwa.

PAGE 31

The Sun /Friday, March 16, 2018 www.yoursun.com Page 3 FROM PAGE ONE ALMANACToday is Friday, March 16 the 75th day of 2018. There are 290 days left in the year. Today in historyOn March 16, 1966 NASA launched Gemini 8 on a mission to rendezvous and dock with Agena, a target vehicle in orbit; although the docking was successful, the joined vehicles began spinning, forcing Gemini to disconnect and abort the flight. On this dateIn A.D. 37 Roman emperor Tiberius died; he was succeeded by Caligula. In 1802 President Thomas Jefferson signed a measure authorizing the establishment of the U.S. Military Academy at West Point, New York. In 1926 rocket science pioneer Robert H. Goddard successfully tested the first liquid-fueled rocket at his Aunt Effies farm in Auburn, Massachusetts. In 1945 during World War II, American forces declared they had secured Iwo Jima, although pockets of Japanese resistance remained. In 1991 a plane carrying seven members of country singer Reba McEntires band and her tour manager crashed into Otay Mountain in southern California, killing all on board. U.S. skaters Kristi Yamaguchi, Tonya Harding and Nancy Kerrigan swept the World Figure Skating Championships in Munich, Germany. In 1994 figure skater Tonya Harding pleaded guilty in Portland, Oregon, to conspiracy to hinder prosecution for covering up an attack on rival Nancy Kerrigan, avoiding jail but drawing a $100,000 fine. In 2003 American activist Rachel Corrie, 23, was crushed to death by an Israeli military bulldozer while trying to block demolition of a Palestinian home in the Gaza Strip. Todays birthdaysCountry singer Ray Walker (The Jordanaires) is 84. Movie director Bernardo Bertolucci is 77. Game show host Chuck Woolery is 77. Actor Erik Estrada is 69. Rock singer-musician Nancy Wilson (Heart) is 64. Rapper-actor Flavor Flav (Public Enemy) is 59. Actress Brooke Burns is 40. Bible verse Holding forth the word of life; that I may rejoice in the day of Christ, that I have not run in vain, neither labored in vain.Ž „ Philippians 2:16. Heres news, Christian friend. Our greatest job is not to explain the word of God, but to extend it. My word shall not return unto me void.Ž MEXICO CITY (AP) „ Forget the worm at the bottom of your bottle of mescal. Mexican environmental inspectors have found whole boas and iguanas stuffed into bottles of mezcal at a market in the southern state of Oaxaca. The wide-mouth bottles were filled with artisanal, wild agaveŽ mezcal that was apparently meant to be drunk, albeit probably on a bet. The federal office for environmental protection said Tuesday it seized 15 bottles with species including a blood snake, ridge head snake, yellowbelly snake and a whip snake. For decades, college students have been downing the maguey worm found at the bottom of some bottles of mescal. The worms were originally added either for taste or to prove the drinks authenticity. The sale of wildlife „ even pickled „ is strictly regulated in Mexico.ODD NEWS Mexico seizes mezcal bottles with snakes, reptiles insideRICHLAND COUNTY, S.C. „ The younger sister of Dylann Roof, who murdered nine black parishioners during Bible study at a Charleston church, was arrested and charged Wednesday for possessing drugs and weapons on school grounds. Morgan Roof, 18, was charged with simple possession of marijuana and two counts of carrying weapons on school grounds, according to the Richland County Sheriffs Department, which con“rmed her relationship to Dylann Roof. Morgan Roof had also made a social media post on Snapchat which alarmed the student body. In it, Morgan Roof said she hoped the students participating in the National Walkout Day, protesting gun violence, would get shot.Ž Students across the U.S. participated in the walkout, including many at schools in the Midlands and Columbia. AC Flora was one of the participating schools. Based on what Morgan Roof posted online, she disagreed with the walkout. What struck a nerve was her comment that we know its “xing to be nothing but black people walkin out anyway.Ž After her brother murdered nine black people at a church which he purposely selected because of its black parishioners, he told FBI agents he was hoping to start a race war. Your walking out for the allowed time of 17min, they are letting you do this, nothing is gonna change what tf you think its gonna do? I hope its a trap and yall get shot we know its “xing to be nothing but black people walkin out anyway. No offense ofc buuut,Ž Morgan Roof posted. On the weapons and drug possession charges, a school resource of“cer was contacted by a school administrator, in reference to Morgan Roof being in possession of marijuana, pepper spray, and a knife, according to the sheriffs department. No students were harmed as a result of this incident, the sheriffs department said. Roof was taken to the Alvin S. Glenn Detention Center. Richland County Sheriff Leon Lott said the schools administrative staff acted appropriately by calling in the SRO to arrest Morgan Roof for violating school policy. Potential tragedy was avoided at AC Flora High School,Ž S.C. Gov. Henry McMaster said in a news release. We owe a debt of gratitude to all involved who acted so quickly and decisively.Ž Dylann Roof, a selfavowed white supremacist, killed nine black parishioners in June 2015 during a bible study session at Charlestons historic Mother Emanuel AME Church. Roof pleaded guilty to nine counts of murder and three counts of attempted murder. He is on death row in Indiana.Sister of Charleston church shooter Dylann Roof made threat, had weapon on school groundsBy NOAH FEIT and JOHN MONKTHE STATE (COLUMBIA, S.C.) AP PHOTOThis booking photo provided by Richland County, S.C. Public Information Oce shows Morgan Roof, 18, who was arrested Wednesday at A.C. Flora High School. was too early to know exactly what happened, but the decision to use what the bridge builders called an innovative installationŽ was risky, especially because the bridge spanned a heavily traveled thoroughfare. Innovations take a design “rm into an area where they dont have applicable experience, and then we have another unexpected failure on our hands,Ž Bea said after reviewing the bridges design and photos of the collapse. Sweetwater police Detective Juan Llera was in a nearby meeting when the bridge collapsed. I heard a boom like a bomb had exploded,Ž he said. At “rst I thought it was a terrorist attack.Ž He said he saw three construction workers who had been injured. One had a head injury and was passing in and out of consciousness, another one had a leg injury leg and the third was lying on the street unconscious. He started performing CPR on him. We were able to keep him alive to send him to the hospital,Ž Llera said. Kendall Regional Medical Center received 10 injured people. Of those, two were in extremely criticalŽ condition and the other eight were stable with injuries such as broken bones, bruises and abrasions, said Dr. Mark McKenney, the hospitals director of general surgery. Of the two more serious cases, one arrived in cardiac arrest but was revived. The other had a serious brain injury, McKenney said. The main companies behind the $14.2 million construction project have faced questions about their past work, and one was “ned in 2012 when a 90-ton section of a bridge collapsed in Virginia. Munilla Construction Management, or MCM, the Miami-based construction management “rm that won the bridge contract, took its website down Thursday. But an archived version featured a news release touting the project with FIGG Bridge Engineers, a Tallahassee “rm. MCM said on Twitter that it was a family business and we are all devastated and doing everything we can to assist. We will conduct a full investigation to determine exactly what went wrong and will cooperate with investigators on scene in every way.Ž FIGG said in a statement, In our 40-year history, nothing like this has ever happened before.Ž But FIGG was “ned in 2012 after a 90-ton section of a bridge it was building in Virginia crashed onto railroad tracks below, causing minor injuries to several workers. The citation from the Virginia Department of Labor and Industry said FIGG did not properly inspect a girder and had not obtained written consent from its manufacturer before modifying it, according to a story in The Virginian-Pilot. Court documents show that MCM was accused of substandard work in a lawsuit “led earlier this month. The suit said a worker at Fort Lauderdale International Airport, where the company is working on an expansion, was injured when a makeshift MCM-built bridge collapsed under his weight. The suit accused the company of employing incompetent, inexperienced, unskilled or careless employeesŽ at the job site. A review of Occupational Safety Health Administration records shows that MCM has been “ned for 11 safety violations in the past “ve years. The “nes totaling more than $50,000 arose from complaints about unsafe trenches, cement dust and other problems at its Florida work sites. Florida International University is the second largest university in the state, with 55,000 students, most of whom live off-campus. The bridge was supposed to be a safe way to cross a busy highway. A university student was killed in August while crossing the road that the bridge was supposed to span.BRIDGEFROM PAGE 1 Russian hackers in“ltrated the networks that run the basic services an Americans rely on each day: nuclear, water and manufacturing facilities like factories. The of“cials said the hackers chose their targets methodically, obtained access to computer systems, conducted network reconnaissanceŽ and then attempted to cover their tracks by deleting evidence of the intrusions. The U.S. government has helped the industries expel the Russians from all systems known to have been penetrated, but additional breaches could be discovered, said the of“cials, who briefed reporters on condition of anonymity to discuss sensitive national security information. The of“cials described Russias operation as ongoing. The U.S. accusations and accompanying sanctions mark a steppedup attempt by Trumps administration to show its adequately confronting Russia over hacking, election meddling and general efforts to compromise Western democracies and infrastructure. Trump on Thursday also joined the leaders of Britain, France and Germany in blaming Moscow for the poisoning of an ex-Russian spy who was living in England. The sanctions prompted a swift threat of retaliation from Russias government, which said a response was already being prepared. Deputy Foreign Minister Sergei Ryabkov suggested the Trump administration had timed the action to taint this weekends presidential election in Russia, in which President Vladimir Putin is expected to win an overwhelming victory. It is tied to U.S. internal disorder, tied of course to our electoral calendar,Ž Ryabkov was quoted as saying by the Russian state news agency Tass. Altogether, 19 Russians were cited. Also sanctioned were “ve Russian companies, including the Internet Research Agency, which is accused of orchestrating a mass online disinformation campaign to affect the U.S. presidential election result. The U.S. Treasury Department announced the sanctions amid withering criticism in the U.S. accusing Trump and his administration of failing to use its congressionally mandated authority to punish Russia. The sanction targets include of“cials working for the Russian military intelligence agency GRU. The sanctions are the “rst use of the new powers that Congress passed last year to punish Moscow for interfering in the election that Trump won over Democrat Hillary Clinton. Yet Russia hawks in Congress deemed it too little, too late. Even more must be done,Ž said Republican Sen. Lindsey Graham of South Carolina. GOP Sen. John McCain of Arizona called the action overdue.Ž And Democrats homed in on the fact that the list of Russians hit with sanctions included all of those indicted by Mueller. That shows the administration believes the investigation is legitimate, they argued. Senate Democratic leader Chuck Schumer of New York said the sanctions prove that Muellers investigation is not a witch hunt as the president and his allies have claimed.Ž He said, Its more clear than ever that the president must not interfere with the special counsels investigation in any way.Ž The Treasury Department said the GRU and Russias military both interfered in the 2016 election and were directly responsibleŽ for the NotPetya cyberattack that hit businesses across Europe in June 2017, causing billions of dollars in damage by disrupting global shipping, trade and medicine production. Treasury said that the attack caused several U.S. hospitals to be unable to create electronic medical records for more than a week. Among those affected were Yevgeny Prigozhin, who is known as Putins chefŽ and who ran the St. Petersburg-based Internet Research Agency, and 12 of the agencys employees. They were included in Muellers indictment last month. The Russian agency tampered with, altered or caused a misappropriation of information with the purpose or effect of interfering with or undermining election processes and institutions,Ž speci“cally the 2016 U.S. presidential race, the U.S. said.RUSSIAFROM PAGE 1 immediately the shots were coming from inside the freshman building. Petersons attorney, Joseph DiRuzzo, did not return a call and email Thursday seeking comment. John Bostain, an independent police trainer, reviewed the video at the request of The Associated Press. He said it con“rms that Peterson should have entered the building: that is an almost-universal response in police training after the 1999 Columbine High and 2012 Sandy Hook school shootings. He said the question is why he didnt: was it because of Petersons individual character or something about the culture in the Broward Sheriffs Of“ce that made him avoid a deadly force situation? The sheriffs of“ce has said Peterson underwent active shooter training in 2016 where he was taught to confront and take down the suspect. The sheriffs of“ce said in a statement Thursday, The video speaks for itself.Ž Cruz faces 34 murder and attempted murder charges in the attack and a judge entered a plea of not guilty on his behalf Wednesday. Prosecutors say they will seek the death penalty. Cruzs public defenders have said he would plead guilty in exchange for a life sentence. A Florida judge earlier this week agreed with news outlets including the AP that the video should be released. Police and school of“cials had resisted the release, saying it was evidence in an active investigation. Video of what happened inside the school was not released.SCHOOLFROM PAGE 1 AP PHOTOIn this Feb. 14 photo, Treasury Secretary Steven Mnuchin testies before the Senate Finance Committee on Capitol Hill in Washington. The Trump administration on Thursday imposed sanctions on 19 Russians for alleged interference in the 2016 U.S. presidential election, including 13 indicted by special counsel Robert Mueller as part of his Russia-related investigation.

PAGE 32

Page 4 www.yoursun.com The Sun / Friday, March 16, 2018 BUSINESS/STOCKS ABDiversMunicipal 14.12 ... +1.3 SmCpGrA m 56.36 -.43 +14.8AMGYackFocN d 21.33 -.09 +10.1 YacktmanI d 23.09 -.05 +10.0AQRMgdFtsStratI 9.01 -.01 +0.8AberdeenIntlSmCpA m 32.17 -.06 +7.6AkreFocRetail m 34.25 +.04 +16.5AlgerSmCpGrB m 6.85 -.04 +9.8AlpinedynDivInstl d 4.18 -.02 +9.6AmanaMutGrInv b 36.64 -.01 +13.9 MutIncInv b 51.13 -.26 +10.8American CenturyCptlValInv 8.72 -.01 +10.5 EqIncInv 8.82 -.01 +10.9 GrInv 35.43 ... +15.4 HYMuniInv 9.57 ... +3.9 HeritageInv 23.83 -.05 +12.0 IntTrmTxFrBdInv 11.16 +.01 +1.8 UltraInv 47.12 -.04 +17.4American FundsAMCpA m 33.86 -.09 +15.1 AmrcnBalA m 27.19 -.02 +9.7 AmrcnHiIncA m 10.25 -.02 +3.7 AmrcnMutA m 41.00 -.11 +11.6 BdfAmrcA m 12.60 -.01 +1.6 CptWldGrIncA m 52.74 -.12 +10.4 CptlIncBldrA m 61.53 -.19 +6.5 CptlWldBdA m 20.27 -.04 + 1.4 EuroPacGrA m 58.21 +.02 +8.6 FdmtlInvsA m 64.07 -.04 +14.3 GlbBalA m 32.96 -.07 +6.8 GrfAmrcA m 53.35 -.08 +16.0 IncAmrcA m 22.99 -.04 +8.2 IntrmBdfAmrA m 13.16 ... +0.6 InvCAmrcA m 41.53 -.18 +13.8 NewWldA m 69.56 -.10 +6.8 NwPrspctvA m 45.84 -.06 +12.4 SmCpWldA m 57.98 -.16 +11.5 TheNewEcoA m 49.38 -.09 +16.6 TxExBdA m 12.78 ... +2.8 WAMtInvsA m 46.16 -.06 +13.0Angel OakMltStratIncIns 11.16 ... +3.9ArtisanIntlInstl 34.53 +.09 +6.6 IntlInv 34.35 +.09 +6.3 IntlValueInstl 38.35 -.01 +9.1BairdAggrgateBdInstl 10.62 -.01 +2.3 CorPlusBdInstl 10.97 -.01 +2.6 ShrtTrmBdInstl 9.58 ... +1.3BaronAsstRetail b 73.72 +.04 +14.3 GrRetail b 71.02 -.10 +11.7 PtnrsRetail b 53.60 -.11 +15.2BerkshireFoc d 26.42 -.03 +22.1BlackRockAlCpEngyRsInvA m 10.38-.10 -4.0 EqDivInstl 22.83 ... +11.4 GlbAllcIncInstl 20.02 -.04 +5.8 GlbAllcIncInvA m 19.90 -.03 +5.6 GlbAllcIncInvC m 17.93 -.04 +4.8 HYBdInstl 7.69 -.01 +5.3 HYBdSvc b 7.69 -.01 +4.9 StrIncOpIns 9.94 -.01 +2.9 TactOppsInvA m 14.66+.02 +3.9BruceBruce 513.53 -.52 +8.3 Fidelity500IdxIns 96.43 -.07 +14.3 500IdxInsPrm 96.43 -.07 +14.3 500IndexPrm 96.43 -.07 +14.3 AllSectorEq 12.69 -.01 +14.0 AsstMgr50% 18.44 -.01 +7.1 BCGrowth 15.09 ... NA BCGrowth 95.55 +.02 +18.8 BCGrowthK 95.67 +.02 +18.9 Balanced 24.34 -.02 +10.1 BalancedK 24.35 -.01 +10.2 Canada 51.33 -.27 +2.9 Cap&Inc 10.29 -.01 +6.8 Contrafund 131.54 -.02 +16.7 ContrafundK 131.48 -.02 +16.8 DivGro 33.08 -. 04 +11.8 DiversIntl 40.29 +.04 +7.9 DiversIntlK 40.21 +.03 +8.1 EmMkts 22.61 -.03 +7.5 EmMkts 34.03 -.03 +8.0 EmergingAsia 46.72 +.24 +10.3 EqIncome 58.56 -.18 +9.7 ExMktIdxPr 63.94 -.28 +12.6 Fidelity 47.89 -.01 +13.6 FltngRtHiInc 9.64 ... +3.3 FocusedStock 24.88 +.03 +14.6 FourinOneIdx 45.21 -.04 +10.2 Frdm2020 16.77 -.02 +7.5 Frdm2025 14.61 -.02 +8.3 Frdm2030 18.41 -.02 +9.3 Frdm2035 15 .62 -.02 +10.3 Frdm2040 10.97 -.02 +10.4 GNMA 11.14 ... +1.4 GroCo 18.64 -.01 NA GroCo 199.55 -.11 +20.6 GroCoK 199.55 -.11 +20.7 Growth&Inc 37.79 -.09 +12.0 Independence 39.53 -.07 +13.5 IntlDiscv 46.04 -.04 +7.7 IntlGr 16.59 ... +8.3 IntlIdxInstlPrm 43.32 -.01 +6.6 IntlIdxPremium 43.31 -.01 +6.5 IntlRlEstt 11.72 +.01 +7.3 IntlVal 10.71 ... +5.2 InvmGradeBd 10.99 ... +2.2 InvmGradeBd 7.74 ... + 2.0 JapanSmlrCo 19.29 ... +15.2 LatinAmerica 27.14 -.36 -3.0 LowPrStk 55.08 -.03 +11.8 LowPrStkK 55.04 -.02 +11.9 LvrgdCoStk 34.99 -.11 +10.2 Magellan 110.18 -.14 +15.7 MegaCapStock 17.49 -.01 +12.4 MidCapStock 38.88 -.05 +12.3 MidCapValue 24.76 -.06 +11.3 MuniInc 12.70 ... +3.0 NYMuniInc 12.89 ... +2.7 NasdCmpIdx 98.30 -.15 +19.3 NewMillennium 40.52 -.06 +12.4 NewMktsInc 15.87 -.01 +4.3 Nordic 54.1 3 -.13 +11.6 OTCPortfolio 120.98 -.16 +22.6 Overseas 51.01 +.05 +9.8 Puritan 23.98 -.02 +10.4 PuritanK 23.96 -.02 +10.5 SCGrth 27.16 -.16 +17.1 SmCpOpps 14.63 -.04 +10.7 StkSelorAllCp 45.94 -.07 +14.3 StratInc 10.97 -.01 +3.7 TaxFreeBond 11.27 +.01 +3.1 TotalBond 10.42 ... +2.5 TtlMktIdxF 78.79 -.11 +14.0 TtlMktIdxInsPrm 78.77 -.11 +14.0 TtlMktIdxPrm 78.79 -.10 +14.0 USBdIdxInsPrm 11.31 ... +1.8 USBd IdxPrm 11.31 ... +1.7 ValDiscv 28.83 -.11 +12.0 Value 118.57 -.79 +10.7Fidelity AdvisorLargeCapA m 33.44 -.10 +13.0 LimitedTermBdA m 11.28-.01 +0.9 NewInsA m 32.83 -.01 +14.9 NewInsI 33.55 -.01 +15.1 STInvmGrdAdmrl 10.50 -.01 +1.6 STInvmGrdIns 10.50 -.01 +1.6 STInvmGrdInv 10.50 -.01 +1.5 STTEAdmrl 15.71 ... +0.7 STTrsAdmrl 10.47 ... +0.5 SeledValInv 30.80 -.15 +12.2 SmCpIdxAdmrl 72.34 -.29 +12.3 SmCpIdxIns 72.34 -.29 +12.3 SmCpIdxInsPlus 208.80 -.85 +12.3 StarInv 27.30 ... +9.0 StrEqInv 34.93 -.11 +14.1 TMCapApAdm 141.72 -.18 +14.4 TrgtRtr2015Inv 15.40 ... +6.4 TrgtRtr2020Inv 31.64 -.01 +7.6 TrgtR tr2025Inv 18.70 -.01 +8.4 TrgtRtr2030Inv 34.08 -.02 +9.0 TrgtRtr2035Inv 21.02 -.01 +9.7 TrgtRtr2040Inv 36.44 -.03 +10.3 TrgtRtr2045Inv 22.94 -.02 +10.5 TrgtRtr2050Inv 36.92 -.03 +10.5 TrgtRtr2055Inv 40.01 -.03 +10.4 TrgtRtrIncInv x 13.52 -.05 +4.5 TtBMIdxAdmrl 10.49 -.01 +1.7 TtBMIdxIns 10.49 -.01 +1.7 TtBMIdxInsPlus 10.49 -.01 +1.8 TtInBIdxAdmrl 21.73 +.02 NA TtInBIdxIns 32.60 +.02 NA TtInBIdxInv 10.87 +.01 NA TtInSIdxAdmrl 30.85 -.01 +6.5 TtInSIdxIns 123.38 -.04 +6.5 TtInSIdxInsPlus 123.41 -.03 +6.5 TtInSIdxInv 18.44 -.01 +6.4 TtlSMIdxAdmrl 68.83 -.10 +14.0 TtlSMIdxIns 68.85 -.09 +14.0 TtlSMIdxInv 68.80 -.09 +13.9 ValIdxAdmrl 41.71 -.01 +13.0 ValIdxIns 41.71 -.01 +13.0 WlngtnAdmrl x 71.96 -.47 +9.4 WlngtnInv x 41.67 -.26 +9.3 WlslyIncAdmrl x 63.63 -.48 +6.3 WlslyIncInv x 26.27 -.19 +6.2 WndsrAdmrl 81.09 -.07 +12.6 WndsrIIAdmrl 67.30 -.08 +11.3 WndsrIIInv 37.93 -.04 +11.2VictorySpecValA m 28.11 -.01 +10.1 SycEsVlI 40.95 -.14 +14.0VirtusVontobelEMOppI 12.36 -.07 +4.6WasatchGlbValInv d 8.94 -.01 +8.8Wells FargoTarget2010Adm 10.93 -.01 +2.3Western AssetCorBdI 12.34 -.01 +2.8 CorPlusBdI 11.56 ... +3.5 CorPlusBdIS 11.55 ... +3.5 WAMngdMuniA 16.02 +.01 +2.5Wintergreen FundInv m 13.16 +.02 +3.0iSharesS&P500IdxK 328.52 -.23 +14.2 PrcMtlsMnral 12.27 -.17 -9.9 SciTech 29.28 -.05 +21.3 TELngTrm 13.19 +.01 +3.1 TrgtRet2040 14.37 -.01 +7.8 TrgtRet2050 14.59 -.02 +8.2 WldGr 32.50 -.06 +9.7Value LinePremGr b 34.50 +.03 +11.2Vanguard500IdxAdmrl 254.69 -.18 +14.3 500IdxInv 254.64 -.18 +14.2 BalIdxAdmrl 35.13 -.03 +9.1 BalIdxIns 35.14 -.03 +9.1 CAITTxExAdm 11.57 +.01 +2.7 CnvrtSecInv x 13.63 -.08 +6.0 CptlOppAdmrl 164.18 -.32 +1 8.5 CptlOppInv 71.07 -.14 +18.4 DevMIdxAdmrl 14.43 ... +7.0 DevMIdxIns 14.45 ... +7.0 DivGrInv 26.85 +.02 +12.2 EMStkIdxInAdm 40.04 -.04 +4.9 EMStkIdxIns 30.45 -.03 +4.9 EngyAdmrl 96.79 -.58 -0.4 EqIncAdmrl x 77.27 -.52 +12.4 EqIncInv x 36.87 -.24 +12.3 ExplorerAdmrl 94.41 -.53 +13.6 ExtMktIdxAdmrl 87.34 -.39 +12.6 ExtMktIdxIns 87.34 -.39 +12.6 ExtMktIdxInsPls 215.55 -.94 +12.7 FAWexUSIAdmr 34.34 -. 01 +6.4 FAWexUSIIns 108.85 -.03 +6.4 FAWexUSIdxInv 21.79 -.01 +6.3 GNMAAdmrl 10.24 ... +1.7 GNMAInv 10.24 ... +1.6 GlbEqInv 32.41 -.05 +11.6 GrIdxAdmrl 76.89 -.12 +15.6 GrIdxIns 76.90 -.11 +15.6 GrandIncAdmrl 79.57 -.03 +14.5 GrandIncInv 48.74 -.02 +14.3 HCAdmrl 89.25 -.12 +15.8 HCInv 211.61 -.29 +15.7 HYCorpAdmrl 5.78 -.01 +4.6 HYTEAdmrl 11.19 ... +3.8 HiDivYldIdxInv 33.87 -.03 +12.7 InTrBdIdxAdmrl 1 1.03 -.01 +1.8 InTrInGdAdm 9.49 ... +2.4 InTrTEAdmrl 13.86 ... +2.4 InflPrtScAdmrl x 25.15 -.08 -0.1 InflPrtScIns x 10.25 -.03 0.0 InsIdxIns x 250.22 -1.18 +14.3 InsIdxInsPlus x 250.24-1.19 +14.3 InsTrgRt2020Ins 22.71 -.01 NA InsTtlSMIInPls 61.36 -.08 +14.1 IntlGrAdmrl 102.67 +.62 +11.5 IntlGrInv 32.26 +.19 +11.3 IntlValInv 40.38 +.01 +6.7 LTInGrdAdm 10.03 ... +5.0 LTTEAdmrl 11.38 ... +3.4 LfStrCn srGrInv x 19.94 -.08 +5.9 LfStrGrInv 34.23 -.02 +9.6 LfStrModGrInv 27.40 -.02 +7.8 LgCpIdxAdmrl 63.91 -.05 +14.2 LgCpIdxInv 51.10 -.05 +14.1 LtdTrmTEAdmrl 10.83 ... +1.1 MCpGrIdxAdm 57.80 -.16 +12.8 MCpGrIdxInv 52.79 -.14 +12.6 MCpVlIdxAdm 58.09 -.24 +13.0 MdCpIdxAdmrl 196.78 -.67 +13.1 MdCpIdxIns 43.47 -.15 +13.1 MdCpIdxInsPlus 214.39 -.73 +13.1 MorganGrAdmrl 98.32 +.02 +16.6 MorganGrInv 31.70 ... + 16.4 PrmCpAdmrl 141.92 -.07 +18.2 PrmCpCorInv 28.12 -.04 +16.8 PrmCpInv 136.89 -.07 +18.1 RlEstIdxAdmrl 107.74 -.09 +5.9 RlEstIdxInstl 16.68 -.01 +5.9 SCpGrIdxAdm 59.40 -.29 +12.1 SCpValIdxAdm 56.97 -.19 +12.2 SCpValIdxI 31.84 -.11 +12.2 STBdIdxAdmrl 10.27 -.01 +0.8 STInfPrScIdAdmr 24.46 ... 0.0 STInfPrScIdIns 24.48 ... 0.0 STInfPrScIdxInv 24.43 ... -0.1 NYMnBdI 10.80 +.01 +3.1Oak AssociatesEmergTech 5.49 ... +15.7 LiveOakHlthSci 19.42 -.07 +13.0 PinOakEq 69.33 -.07 +15.7 RedOakTechSel 27.50 -.03 +22.1OakmarkEqAndIncInv 32.48 -.03 +8.8 GlbInv 33.65 +.05 +10.1 IntlInv 28.57 +.01 +8.6 Inv 87.06 -.08 +14.6 SelInv 47.99 -.07 +13.3Old WestburyGlbSmMdCpStrat 17.18 -.05 +9.5 LgCpStrats 14.81 -.02 +9.8 StratOpps 7.87 ... +5.4OppenheimerDevMktsA m 45.62 -.01 +5.8 DevMktsY 44.99 -.01 +6.1 GlbA m 100.10 +.15 +12.0 GlbStrIncA m 3.89 ... +2.1 IntlGrY 44.66 +.10 +7.4 MnStrA m 51.43 -.10 +12.8OsterweisStrInc x 11.24 -.12 +4.2PIMCOAlAstAllAthIns 8.88 ... +0.8 AlAstInstl 12.19 ... +3.5 HYInstl 8.75 -.01 +4.5 IncA m 12.18 ... +5.3 IncC m 12.18 ... +4.6 IncD b 12.18 ... +5.4 IncInstl 12.18 ... +5.7 IncP 12.18 ... +5.6 InvGdCpBdIns 10.27 ... +3.9 L owDrInstl 9.80 ... +1.0 RlRetInstl 10.87 ... -0.2 ShrtTrmIns 9.86 ... +1.6 TtlRetIns 10.07 ... +1.8PRIMECAP OdysseyAgrsGr 51.82 -.23 +23.3 Gr 42.05 -.11 +19.2 Stk 33.31 -.04 +16.1ParnassusCorEqInv 43.77 -.16 +12.7PaxBalIndvInv b 22.91 -.01 +7.6PioneerA m 29.70 -.01 +12.8PrincipalDiversIntlIns 14.04 +.01 +7.4 SAMgCnsGA m 18.44 -.01 +9.1PrudentialJsnBlndA m 22.01 -.03 +12.2 JsnUtilityA m 13.42 -.04 +8.7 QMAIntlEqC m 7.76 +.02 +5.4 QMASmCpValZ 19.89 -.06 +10.9 TtlRetBdZ 14.21 -.01 +3.0PutnamEqIncA m 24.63 -.01 +11.7 GlbUtlsB m 13.06 ... +4.8 IntlGrB m 20.97 ... +6.4 SmCpValA m 13.44 ... +10.6ReynoldsBlueChipGr b 62.60 +.01 +11.4RoyceSmCpValSvc m 10.26 -.01 +6.8RydexElectronicsInv 146.23 -.10 +23.1 HCH b 26.46 -.11 +13.9 NASDAQ100Inv 37.36 -.05 +20.2SchwabHC 24.96 -.03 +14.0 SP500Idx 42.50 -.03 +14.2 Schwab1000Idx 64.62 -.07 +13.9 TtlStkMktIdx 48.75 -.07 +13.9State FarmGr 79.15 -.06 +10.6Sterling CapitalStrtonSmCpVlIns 86.94 -.27 +11.5 JPMorganCPBondR6 8.11 ... +2.7 CoreBondI 11.34 -.01 +1.7 CoreBondR6 11.36 ... +1.9 EqIncI 17.47 +.02 +12.6 InvCnsrvGrA m 12.76 ... +4.8 MCapValL 40.33 -.16 +11.7 USLCpCrPlsI 30.76 ... +14.1 USRsrchEnhEqR6 28.96 ... +13.5Janus HendersonBalancedC m 33.23 -.01 +8.3 ContrarianT 20.14 +.01 +9.3 EnterpriseT 126.05 -.18 +16.1 FlexibleBondS b 10.10 -.01 +1.5 GlobalLifeSciT 58.11 -.53 +17.9 GlobalValueT 15.12 -.01 +7.3 High-YieldT 8.32 -.01 +4.4 MidCapValueL 17.17 -.07 +10.0 MidCapValueT 16.78 -.07 +9.9 OverseasT 33.76 +.04 +1.5 ResearchT 49.05 -.04 +15.1 Short-TermBondT 2.99 ... +0.8 SmallCapValueL 23.33 -.05 +11.7 VentureT 81.15 -.42 +14.7John HancockBdR6 15.55 -.01 +3.0 DiscpValI 22.20 -.03 +12.2 DiscpValMCI 23.76 -.09 +14.4 MltMgLsBlA b 15.39 -.01 +7.4 MltmgrLsGr1 b 16.43 -.02 +9.2LazardEMEqInstl 20.86 -.15 +4.2 IntlStratEqIns 16.29 +.06 +7.3Litman GregoryMtrsIntlInstl 18.07 +.10 +4.6Loomis SaylesBdInstl 13.69 -.03 +3.4 GrY 16.44 ... +17.4Lord AbbettAffiliatedA m 15.87 -.05 +11.8 ShrtDurIncA m 4.21 ... +1.8 ShrtDurIncC m 4.23 ... +1.2 ShrtDurIncF b 4.20 -.01 +1.9 ShrtDurIncI 4.20 ... +2.0MFSInstlIntlEq 25.49 -.01 +6.8 MAInvsTrustB m 32.24 +.03 +12.2 ValA m 40.66 +.01 +12.2 ValI 40.90 +.01 +12.5MainStayMacKHYCorpBdA m 5.68 ... +4.8Mairs & PowerGrInv 120.03 -.08 +11.2Manning & NapierPrBlndCnsrvTrmS 13.61-.03 +3.5 PrBlndMaxTrmS 21.58 -.09 +9.2Marsico21stCentury b 30.21 -.08 +14.7 FlexCptl b 14.83 +.03 +10.3MatthewsAsianGrIncInv 17.47 ... +3.5MeridianGrLegacy d 43.32 -.27 +13.1Metropolitan WestTtlRetBdI 10.42 -.01 +2.0 TtlRetBdM b 10.43 ... +1.8 TtlRetBdPlan 9.81 -.01 +2.0Midas FundsMidas m 1.13 -.02 -12.0 MidasMagic m 19.48 ... +11.0NeedhamGrRetail b 44.48 -.30 +9.5Neuberger BermanSmCpGrInv 39.35 -.17 +14.6NicholasNicholas 64.23 -.14 +11.8NorthernIntlEqIdx d 12.95 ... +6.4 StkIdx 32.75 -.03 +14.2NuveenHYMuniBdI 17.05 +.01 +5.8 Fidelity SelectBiotechnology 243.71 -3.25 +18.8 Energy 41.57 -.51 -1.3 Gold 18.76 -.22 -8.7 HealthCare 244.53 -.29 +19.1 HealthCareSvcs 92.72 +.24 +16.9 Leisure 169.46 +.67 +14.8 Materials 89.14 -.95 +7.5 MedTech&Devcs 47.59 -.01 +20.7 NaturalGas 21.91 -.42 -6.7 NaturalRes 27.85 -.35 -2.3 Pharmaceuticals 19.43 -.07 +10.6 Semicon 123.37 -.18 +28.2 Swre&ITSvcs 184.77 +.16 +22.8 Technology 200.33 +.27 + 22.9 Wireless 10.46 -.03 +11.5First EagleGlbA m 59.11 -.08 +7.1First InvestorsGlbA m 8.84 ... +10.8 TtlRetA m 20.04 -.04 +6.5FirsthandTechOpps 11.88 -.02 +24.4Franklin TempletonCATxFrIncA m 7.27 ... +3.4 EqIncA x 25.08 -.09 +10.7 FdrTFIncA m 11.73 ... +2.4 FloridaTFIncA m 10.45 ... +1.6 GlbBdA x 11.84 -.03 +1.3 GlbBdAdv x 11.79 -.04 +1.5 GlbBdC x 11.87 -.03 +0.9 Gr,IncA m 27.38 -.07 +7.3 GrA m 99.96 ... +15.4 GrOppsA m 40.15 -.01 +14.9 IncA m 2.32 ... +5.3 IncAdv 2.30 ... +5.5 IncC m 2.35 ... +4.8 MutGlbDiscvA m 31.79 -.03 +7.5 MutGlbDiscvZ 32.42 -.03 +7.8 MutZ 28.61 -.07 +8.7 RisingDivsA m 61.29 -.07 +11.4 TtlRetA m 9.53 ... +1.5 UtlsC m 17.46 -.04 +7.7GERSPUSEq 54.96 +.07 +13.4GabelliAsstAAA m 59.60 -.11 +9.9 EqIncAAA m 23.27 -.03 +8.7 Val25A m 15.56 -.02 +7.0GlenmedeSmCpEqAdv 30.68 -.18 +12.7Goldman SachsShrtDurGovtA m 9.80 ... +0.2HarborCptlApprecInstl 76.95 +.14 +18.8 IntlInstl 68.23 +.14 +4.6Harding LoevnerIntlEqInstl d 23.41 ... +8.5HeartlandValPlusInv m 33.26 -.08 +6.1HennessyCrnrstnGrInv b 23.65 -.11 +10.9 GasUtilityInv b 27.41 -.20 +6.8HodgesRetail m 50.16 -.52 +15.7INVESCOComStkA m 26.85 -.04 +11.5 DivIncInv b 23.51 -.04 +10.1 DiversDi vA m 19.88 -.05 +9.8 EngyA m 22.97 -.23 -7.7 EngyInv b 22.87 -.23 -7.7 EqandIncA m 11.03 -.02 +9.4 EuropeanGrA m 41.06 -.11 +6.9 GrAllcA m 16.18 -.02 +6.7 QualIncA m 11.66 ... +1.7 SmCpEqA m 15.75 -.07 +8.8 TechInv b 49.64 +.18 +16.0IVAWldwideI d 19.14 -.02 +6.5IvyAsstStratB m 23.05 +.02 +2.8 T. Rowe PriceBCGr 107.93 +.26 +19.7 Bal 24.81 ... +9.0 CorpInc 9.32 -.01 +2.9 CptlAprc 28.85 ... +11.5 DivGr 44.27 +.08 +13.2 EMStk d 47.58 -.07 +8.0 EqIdx500 d 73.97 -.05 +14.0 EqInc 33.52 ... +10.4 FinclSvcs 29.56 +.06 +14.5 GNMA 9.00 +.01 +1.1 GlbTech 19.01 +.03 +28.7 GrStk 68.83 +.11 +18.5 HY d 6.63 ... +4.9 HlthSci 74.88 -.26 +19.4 InsLgCpGr 40.96 +.09 +20.2 InsMdCpEqGr 58.25 -.04 +16.8 In tlDiscv d 74.53 +.16 +13.2 IntlEqIdx d 14.52 +.01 +6.5 IntlStk d 18.97 +.02 +7.6 IntlValEq d 15.11 +.02 +5.2 MdCpGr 92.88 -.06 +16.0 MdCpVal 30.56 -.10 +12.0 MediaTeleCms 106.53 +.04 +19.6 NJTFBd 11.83 ... +2.8 NewAmericaGr 52.68 -.01 +17.9 NewAsia d 20.41 +.09 +8.5 NewHorizons 57.22 -.21 +17.6 NewInc 9.28 ... +1.8 OverseasStk d 11.49 ... +7.4 RlEstt d 26.72 -.01 +6.6 Rtr2015 15.13 ... +7.2 Rt r2020 22.88 ... +8.2 Rtr2025 17.92 ... +9.2 Rtr2030 26.52 ... +10.0 Rtr2035 19.47 ... +10.6 Rtr2040 28.02 ... +11.0 Rtr2045 19.03 ... +11.1 Rtr2050 15.99 ... +11.1 RtrBal 15.47 ... +5.2 SciandTech 50.46 -.01 +23.0 SmCpStk 49.59 -.20 +12.4 SmCpVal d 49.14 -.18 +10.8 SpectrumGr 25.32 ... +12.3 SpectrumInc 12.62 ... +3.6 SummitMnIncInv 11.72 ... +3.1 SummitMnIntrInv 11.67 ... +2.2 TFShrtInterm 5.52 .. +0.8 TxEfficientEq d 31.29 -.02 +15.9 Val 37.61 -.06 +12.5TCWTtlRetBdI 9.72 ... +2.2TIAA-CREFBdIdxIns 10.56 ... +1.7 EqIdxIns 20.26 -.03 +14.0 IntlEqIdxIns 20.26 +.02 +6.6 LgCpValIns 19.12 -.08 +10.8Third AvenueValIns d 50.38 -.03 +7.2ThompsonBd 11.47 ... +3.0 LgCp 67.86 -.22 +12.2ThornburgInvmIncBldrA m 21.46 -.03 +5.8ThriventIncA m 8.97 -.01 +2.9TocquevilleGold m 33.65 -.40 -8.5TouchstoneLargeCpFocA m 43.86 +.04 +13.2TransamericaAsAlGrC m 15.09 ... +9.8 AsAlModC m 12.15 ... +5.6Tweedy, BrowneGlbVal d 28.48 +.05 +6.1U.S. Global InvestorGlbRes b 6.12 -.04 -7.5 GoldPrcMtls b 6.74 -.19 -7.2USAACrnrstnMod 14.95 -.02 +4.8 GrInc 25.77 -.01 +13.6 GvtSec 9.56 ... +1.0 HiInc d 8.09 ... +4.5 CGMFoc 54.33 -.33 +9.8CausewayIntlValInstl d 16.92 +.02 +6.3ClearBridgeLgCpGrI 47.87 -.01 +17.3ClipperClipper 123.01 -.01 +13.8ColumbiaLgCpValA m 14.50 -.02 +11.4DFAEMktCorEqI 24.06 -.03 +5.6 EMktSCInstl 24.59 +.04 +6.9 EmMktsInstl 31.69 -.10 +5.3 EmMktsValInstl 32.37 -.14 +4.4 FvYrGlbFIIns 10.80 ... +1.4 GlbEqInstl 23.67 -.04 +11.1 GlbRlEsttSec 10.42 -.01 +5.6 IntlCorEqIns 14.60 ... +8.2 In tlRlEsttScIns 5.16 -.01 +4.2 IntlSmCoInstl 21.55 -.03 +10.6 IntlSmCpValIns 22.84 -.05 +10.7 IntlValInstl 20.36 ... +6.9 OneYearFIInstl 10.26 ... +0.5 RlEsttSecInstl 32.76 -.03 +6.5 ShTrmExQtyI 10.69 -.01 +1.3 TAUSCorEq2Instl 18.54 -.05 +13.2 USCorEq1Instl 23.44 -.05 +13.8 USCorEqIIInstl 22.04 -.05 +13.1 USLgCo 21.37 -.02 +14.3 USLgCpValInstl 39.45 -.10 +13.4 USMicroCpInstl 22.44 -.08 +12.8 USSmCpInstl 36.38 -.13 +12.3 USSmCpValInstl 38.06 -.12 +10.4 USTrgtedValIns 24.96 -.11 +11.2DavisNYVentureA m 35.02 -.03 +13.1Delaware InvStrategicIncA m 8.17 -.01 +2.0 ValInstl 21.69 -.06 +12.3DeutscheCorEqA m 28.07 -.09 +14.4 CorEqS 28.38 -.08 +14.7 GNMAS 13.42 -.01 +0.8Dodge & CoxBal 108.21 -.16 +10.6 GlbStk 14.07 -.03 +11.7 Inc 13.61 -.01 +2.8 IntlStk 46.91 -.15 +7.5 Stk 208.76 -.35 +14.4DoubleLineCorFII 10.80 -.01 +2.8 TtlRetBdI 10.48 ... +2.7 TtlRetBdN b 10.47 ... +2.4DreyfusMidCpIdxInvs 37.73 -.13 +12.2 MnBd 11.53 ... +2.7 NYTxExBd 14.55 ... +2.2 OppcSmCpInv 37.49 -.13 +13.5 ShrtTrmIncD 10.20 ... +0.5Eaton VanceAtlntCptSMIDCI 34.78 -.09 +14.8 DivBldrA m 14.75 -.02 +11.9 FltngRtInstl 9.06 ... +3.8EdgewoodGrInstl 33.08 +.01 +20.2FMICommonStk 26.94 -.08 +10.5 LgCp 21.93 +.04 +12.2FPACptl 34.15 -.27 +1.2 Crescent d 35.34 -.09 +8.1FederatedHiIncBdA f 7.42 ... +4.4 InsHYBdIns d 9.79 -.01 +5.1 IntlSmMidCoA m 41.03+.04 +8.4 KaufmannA m 6.29 -.03 +16.8 StratValDivIns 5.76 -.02 +9.6 TtlRetBdInstl 10.65 -.01 +2.4 5-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 5 20.50 17.55 -.15 -0.8 t s s +5.4 +9.9 4 ... Allegiant Travel Co ALGT 111.54 9 181.45 172.75 -2.20 -1.3 t s s +11.6 +15.2 14 2.80 ArcBest Corp ARCB 16.95 9 39.70 35.30+1.00 +2.9 t s t -1.3 +27.1 16 0.32 Bank of America BAC 22.07 0 33.05 32.10 -.04 -0.1 t t s +8.7 +28.7 21 0.48 Capital One Fncl COF 76.05 8 106.50 98.05 +.85 +0.9 t t t -1.5 +7.7 28 1.60 Carnival Corp CCL 57.09 7 72.70 66.73 -.23 -0.3 t t s +0.5 +20.5 17 1.80 Chicos FAS CHS 6.96 3 14.60 8.82 -.05 -0.6 s t r ... -33.6 12 0.33 Cracker Barrel CBRL 141.75 5 179.12 159.82 -1.01 -0.6 t t s +0.6 +6.0 19 4.80 Disney DIS 96.20 4 116.10 103.24 -.66 -0.6 t t t -4.0 -6.1 15 1.68f Eaton Corp plc ETN 69.82 6 89.85 80.27 +.18 +0.2 t t s +1.6 +14.9 18 2.64f Fortune Brds Hm&Sec FBHS 59.11 2 73.62 61.66 -.04 -0.1 t t t -9.9 +4.0 21 0.80f Harris Corp HRS 106.18 0 161.04 158.18 +.60 +0.4 s s s +11.7 +44.6 28 2.28 iShs U.S. Pfd PFF 36.52 5 39.28 37.66 +.04 +0.1 s s t -1.1 +4.8 q 2.13a KC Southern KSU 81.54 8 114.85 106.30 -.39 -0.4 t t s +1.0 +25.0 20 1.44f Lennar Corp A LEN 49.34 5 72.17 58.89 -1.01 -1.7 t t t -6.9 +18.7 15 0.16 McClatchy Co MNI 5.75 5 12.99 9.15 +.06 +0.7 t s s +2.5 -16.1 dd ... NextEra Ener gy NEE 127.09 0 159.64 158.14 +.13 +0.1 s s s +1.2 +24.1 24 4.44f Office Depot ODP 2.27 1 6.26 2.33 -.12 -4.9 t t t -34.2 -44.7 5 0.10 PGT Inc PGTI 10.00 0 19.60 18.65 -.35 -1.8 t s s +10.7 +81.0 24 ... Pembina Pipeline PBA 30.17 2 36.99 31.16 -.51 -1.6 t t t -13.9 +5.2 23 1.50 Raymond James Fncl RJF 71.35 9 99.26 95.42 -.40 -0.4 t s s +7.2 +23.7 20 0.88f Reliance Steel Alu RS 68.46 8 95.97 89.88 -.78 -0.9 t t s +4.8 +13.0 20 2.00f Ryder R 62.52 5 90.26 74.70 -.26 -0.3 t t t -11.3 +2.9 18 2.08f St Joe Co JOE 16.45 9 19.95 19.55 -.05 -0.3 s s s +8.3 +17.7 59 ... Sally Beauty Hld SBH 14.05 4 21.36 16.83 -.24 -1.4 t t t -10.3 -17.9 11 ... Simon Property Gp SPG 150.15 3 176.17 156.60 -1.89 -1.2 r s t -8.8 -0.8 21 7.80f Stein Mart SMRT 0.48 4 3.09 1.29 +.52 +67.5 s s s +11.2 -68.0 dd 0.30 Suntrust Bks STI 51.96 9 73.37 71.13 +.07 +0.1 t s s +10.1 +23.7 18 1.60 Superior Uniform SGC 16.76 0 28.85 28.25 +.60 +2.2 s s s +5.8 +64.4 25 0.38 Tech Data TECD 81.42 2 111.10 86.56 -2.04 -2.3 t t t -11.6 -6.1 23 ... Wendys Co WEN 13.03 9 17.66 16.76 -.23 -1.4 t s s +2.1 +30.2 18 0.34f World Fuel Svcs INT 20.64 2 40.16 23.93 +.12 +0.5 s t t -15.0 -34.1 11 0.24WASHINGTON „ Federal health of“cials took the “rst step Thursday to slash levels of addictive nicotine in cigarettes, an unprecedented move designed to help smokers quit and prevent future generations from getting hooked. The Food and Drug Administration ”oated the proposal last summer, but provided new details in a government “ling on the potential impact of drastically cutting nicotine from cigarettes, by as much as 80 percent. Currently, there are no limits on nicotine, which occurs naturally in tobacco plants. Under law, the FDA can regulate nicotine although it cannot remove it completely. Under one scenario, the FDA estimates the U.S. smoking rate could fall as low as 1.4 percent by 2060, down from the 15 percent of adults who smoke now. The agency also calculates that about 5 million more people would quit cigarettes within one year of implementing limits. The greatest impact, though, would come from preventing young people from ever becoming addicted, they said. Limiting nicotine could help keep future generations of kids who experiment with cigarettes from making the deadly progression from experimentation to addiction,Ž said Mitch Zeller, the head of the FDAs tobacco center. Key to FDAs proposal: Nicotine is highly addictive, but not deadly. Instead, its the burning tobacco and other substances inhaled through smoking that cause cancer, heart disease and bronchitis. Smoking causes more than 480,000 deaths each year, despite decades of anti-smoking measures that have pushed the smoking rate to new lows. The agency is “rst seeking comment on a number of issues, including potential unintended consequences, such as the creation of a black market for higher nicotine products. The FDA gained authority to regulate ingredients in cigarettes and other tobacco products in 2009. But FDAs regulatory efforts have been hampered for years by legal challenges by Big Tobacco companies. Cigarette makers generally have vowed to take part in the nicotine discussions, often emphasizing the long, complicated nature of creating new regulations. Altria has already been preparing for any reasonable potential standard, and we plan to participate in every step of this process,Ž said Altria, parent company of Marlboromaker Philip Morris USA, in a statement. Tobacco industry analyst Bonnie Herzog estimates it will be 4 to 5 years before the FDA puts in place any changes, due to the sheer complexities and risks involved.Ž Low-nicotine cigarettes are not a new idea and several companies, including Philip Morris, experimented with selling the products in the U.S. during the 1980s and 1990s, without much success. There are several techniques for removing nicotine, including chemical extraction and cross-breeding plants. The FDA has sponsored several recent studies showing that when smokers switch to very low nicotine cigarettes they smoke less and are more likely to try quitting. The research is considered pivotal to establishing that smokers wont compensate by smoking more cigarettes or inhaling more deeply if nicotine levels are low enough. That was sometimes the case with lightŽ and low tarŽ cigarettes marketed in decades past. Those products were banned as misleading. The plan to restrict nicotine in cigarettes is part of a broader anti-smoking push outlined by FDA Commissioner Scott Gottlieb. For smokers who cant or wont quit, he envisions a new class of FDA-reviewed products that deliver nicotine without the toxic byproducts of burning tobacco. While some of those products might bear similarities to electronic cigarettes, the FDA has not granted any company permission to market its product as a reduced-riskŽ alternative to cigarettes. The FDA gained authority over e-cigarettes in 2016, but Gottlieb delayed a deadline for manufacturers to submit their products for review until 2022. He said the decision „ heavily criticized by anti-smoking groups „ was necessary to give both the FDA and manufacturers more time to prepare.FDA begins push to cut addictive nicotine in cigarettesBy MATTHEW PERRONEAP HEALTH WRITER NEW YORK „ Why is just one of every 10 managers at the helm of U.S. mutual funds a woman? Many reasons may be behind the disparity, but researchers at Morningstar say they have disquali“ed one as a possibility: performance. After measuring how 11,272 funds have fared since 2003, the researchers found no big, statistically signi“cant difference in performance between those led by men, women or teams of mixed genders. Madison Sargis, senior quantitative analyst at Morningstar and the lead author of the report, recently talked about the numbers. Answers have been edited for length and clarity. Q: Before you began this study, did you have any guesses on what the data would show? I had heard that women are often better investors because they tend to take less risk than men and hold onto their investments for the long term. A: My initial hypothesis was that we wouldnt see too many differences, on a pure peer-relative performance. I had read similar research, as to women producing better risk-adjusted outcomes and having lower portfolio turnover. I had also read some research that said men suffer from an over-con“dence bias. Some of the “ndings do align with that prior research. If you look at the “nancial crisis, thats really where we see the mixed-gender and women teams outperforming. That lends itself to that other research. Q: Your paper highlights how bond funds run by women did better than those run by men during the “nancial crisis, from 2007 to 2009, when risky investments were the hardest-hit. Was the same true for other types of funds? A: It was also in stocks, but more muted. Q: So, do you think the stereotype that female investors tend to take less risk than their male counterparts holds water? A: That argument, we see, correlates to some of our data in the performance study. Q: There were also other periods where male managers were the better performers, but the overall gap doesnt seem to be that significant between the two genders. A: When you look at average results, the difference isnt big. Depending on the portfolio, it can be one or two basis points (equal to oneor two-hundredths of a percentage point), which isnt all that different from zero. Q: Did anything surprise you as you went through the data? A: When we were looking at the overview of the fund industry, going back to the 90s, women have entered and exited in approximately equal numbers. But you can see huge growth in the number of men in the industry. Thats something I hadnt seen in the data before. Q: So, what do you think is the reason for why so many more fund managers are men than women? A: The next hypothesis we would tackle is looking at education, to see if that would be an appropriate reason for the disparity. There has been some previous research talking about the pipeline (of female analysts): If we can look at their education history and their credentials, we can see how that all correlates to getting a role as a portfolio manager. Q: In the introduction to your paper, you start with an acknowledgement that even looking at manager performance by gender is a polarizing topic. What did you mean by that exactly? A: Ive written a little about this topic before, such as looking at the types of roles that women and men have had in the industry. Women were more likely to manage passive index funds than active ones, or socially responsible funds, that kind of thing. Some of the feedback that we got to that was: Why does this matter?Ž For us, we just hadnt dug deep into it. Morningstar had never done a performance study of this nature before. We had done it by rating but not by gender. We wanted to see if it does matter and if there were differences.Why so few female fund managers? Its not their performanceBy STAN CHOEAP BUSINESS WRITER

PAGE 33

The Sun /Friday, March 16, 2018 www.yoursun.com Page 5 D-E-F -2.4 DCT IndlTr 57.38 -.46 -23.0 DDR Corp 6.90 -.06 -4.9 DNP Selct 10.27 -.02 -14.9 DR Horton 43.45 -.94 +.5 DSW Inc 21.52 +.22 -7.1 DTE 101.72 -.05 -2.5 Darden 93.62 -.59 +191.9 Daxor 13.35 +5.55 -23.5 DeanFoods 8.84 -.37 +2.0 Deere 159.60 -.61 -6.4 DelTaco 11.34 -1.37 +.6 DeltaAir 56.34 +.19 +10.0 DenburyR 2.43 -.01 -66.6 Dermira 9.29 -.97 -23.4 DevonE 31.71 -.91 -7.1 Diageo 135.70 -.02 -19.8 DiamOffsh 14.91 -.27 -9.3 DianaShip 3.69 -.05 +21.2 DicksSptg 34.82 +.25 +5.8 Diebold 17.30 +.15 +9.9 DigiIntl 10.50 -.15 -7.5 DigitalRlt 105.33 -.14 +34.0 Dillards 80.46 -1.35 -27.9 DxGBull rs 22.85 -.86 -26.6 DrGMBll rs 13.03 -.35 -11.2 DirSPBear s26.60 +.07 +18.8 DirDGlBr rs 28.15 +1.00 -10.7 DxSCBear rs10.96 +.17 -33.9 DxBiotBear 3.05 +.14 +6.0 DrxSCBull s74.48 -1.13 +5.7 DrxSPBull s46 .85 -.17 -22.9 DirxEnBull 26.92 -.45 -2.0 Discover 75.37 -1.09 +4.6 DiscCmA 23.40 -.67 +2.1 DiscCmC 21.61 -.64 -4.0 Disney 103.24 -.66 +.5 DollarGen 93.44 +4.24 -12.3 DollarTree 94.16 +1.35 -12.1 DomEngy 71.24 -2.28 +20.0 Dominos 226.82 +.16 -7.6 Domtar g 45.78 +.26 -8.0 Donaldson 45.01 -.22 -4.7 DowDuPnt 67.88 -1.11 -11.1 DryStrt 7.68 -.03 +14.2 DryShips s 4.03 +.01 -2.4 DufPUC 8.64 -.02 -8. 8 DukeEngy 76.74 -.26 -5.0 DukeRlty 25.85 +.15 +13.1 Dynegy 13.40 +.25 +14.5 E-Trade 56.74 -.42 +12.9 eBay s 42.59 -.24 -8.6 EOG Rescs98.65 -1.24 -12.6 EQT Corp 49.73 -2.72 -15.3 EtfInfcMLP 7.29 -.41 -68.6 EV Engy .16 -.04 +1.6 Eaton 80.27 +.18 +8.9 EV EEq2 16.57 +.01 -1.6 EVTxMGlo 9.23 +.06 +1.9 Ecolab 136.70 +.39 +1.2 EdisonInt 64.00 +.19 +28.0 EditasM n 39.34 -2.17 +25.2 EdwLfSci s141.10 +.10 -2 3.8 EldorGld g 1.09 ... +22.9 ElectArts 129.12 +1.15 -6.8 EliLilly 78.75 +.26 +7.9 EllieMae 96.49 +.45 -.2 ElmiraSB 20.40 ... -5.4 EmergeES 6.80 -.13 +1.8 EmersonEl 70.93 +.19 -21.6 EnbrdgEPt 10.83 -2.27 -19.6 Enbridge 31.46 -1.63 -19.0 EnCana g 10.80 -.30 -11.7 Endo Intl 6.84 -.21 +141.6 Endocyte 10.34 -.04 -15.8 EgyTrEq s 14.54 -.62 -7.3 EngyTrfPt 16.61 -1.11 +10.8 Enerpls g 10.85 -.05 -15.1 EnL inkLLC 14.95 -.25 -3.4 Ennis Inc 20.05 -.05 -21.7 ENSCO 4.63 -.15 -4.7 Entergy 77.53 +.03 -5.9 EntProdPt 24.94 -.69 +2.4 Ericsson 6.84 +.06 -8.9 EversrceE 57.58 +.39 -25.7 EvineLive 1.04 -.05 -8.1 EvoquaWt n21.79 -1.02 -.9 ExactSci h 52.09 -.67 -3.9 Exelon 37.87 +.04 -6.1 Expedia 112.45 -.83 -29.2 Express 7.19 -.20 +2.3 ExpScripts 76.33 -.37 -11.0 ExxonMbl 74.42 +.82 +1.7 FGL Hldg n 10.24 -.25 +4.0 FNBCp PA 14.37 +.01 +4.2 Facebook 183.86 -.33 +5.3 Fastenal 57.61 +.24 -.9 FedExCp 247.40 +.49 -11.8 FedRlty 117.17 -.77 +3.9 FedNatHld 17.22 +1.13 +17.1 Ferrari n 122.79 +.54 -20.6 Ferrellgs 3.40 -.05 +18.5 FiatChrys 21.14 +.16 -1.8 FidlNatFn 38.52 +.26 -14.4 FidusInvst 12.99 -.05 +10.6 FifthThird 33.57 -.05 -7.5 Finisar 18.82 -1.28 +27.6 FireEye 18.12 +.67 -1.1 FstData n 16.52 +.53 -.5 FstHorizon 19.89 +.10 +1.8 FstSolar 68.74 -.78 +10.0 FirstEngy 33.68 +.26 -8.1 Fitbit n 5.25 -.06 -7.3 FlrtyTotR 20.03 +.04 +1.1 Flex Ltd 18.18 -.21 +8.5 FlowrsFds 20.95 -.38 +11.0 Fluor 57.31 -.19 -7.3 FootLockr 43.46 +.20 -11.4 FordM 11.07 +.05 -9.9 FBHmSec 61.66 -.04 +49.4 Fossil Grp 11.61 -.19 -10.8 FrankRes 38.66 -.20 -2.9 FrptMcM 18.41 -.25 G-H-I -7.5 GGP Inc 21.63 -.06 -9.6 GW Pharm119.37 -3.27 -2.5 GabDvInc 22.83 -.08 +4.8 GabMultT 9.64 +.14 -3.1 GabUtil 6.88 +.03 -8.3 Gam&Lsr n 33.93 +.08 -5.9 Gap 31.83 -.59 +.2 Garmin 59.68 -.58 +1.4 GAInv 34.88 -.01 +9.4 GenDynam222.60 +.91 -17.8 GenElec 14.36 +.09 -14.1 GenMills 50.93 -.88 -7.7 GenMotors 37.85 +.16 -10.9 GenesisEn 19.92 -.72 +11.2 Gentex 23.30 -.01 -5.0 GenuPrt 90.25 -.13 +25.5 Gerdau 4.67 -.18 +93.3 GeronCp 3.48 +.34 +11.0 GileadSci 79.51 -1.02 +4.1 GlaxoSKln 36.92 -.19 -43.4 Globalstar .74 -.04 +24.8 GlobusMed 51.29 -.26 +25.7 GoDaddy n 63.21 -.13 -13.3 GoldFLtd 3.73 -.03 +3.9 Goldcrp g 13.27 -.17 +4.7 GoldmanS266.61 +2.18 -13.2 Goodyear 28.03 -.01 -25.8 GoPro 5.62 +.01 -26.2 GovPrpIT 13.69 ... -6.2 vjGrace 65.76 -.64 -.8 GraphPkg 15.32 -.11 -6.1 GtPlainEn 30.27 -.09 -12.0 Greif A 53.29 -.84 +1.4 Griffin 37.20 -.05 -10.8 Groupon 4.55 ... -14.7 GpTelevisa 15.93 -.48 -3.5 GuangRy 32.22 -.17 -20.7 GulfportE 10.12 -.49 -1.0 H&E Eqp 40.26 -.52 -12.0 HCP Inc 22.95 ... +11.8 HP Inc 23.48 ... -12.3 HRG Grp 14.87 -.26 -4.6 HSBC 49.25 +.52 -19.1 HainCels lf 34.30 -.86 -30.8 HalconRs n 5.24 -.12 -7.3 Hallibrtn 45.29 -.95 -7.1 Hanesbds s19.43 +.05 +8.8 HanoverIns1 17.62 -.84 -14.7 HarleyD 43.42 -.04 -13.1 Harmonic 3.65 -.05 +19.3 HarmonyG 2.23 +.09 +8.8 Harsco 20.30 -.15 -4.4 HartfdFn 53.81 -.06 -6.6 HawaiiEl 33.77 +.12 -15.1 HlthCSvc 44.76 +.09 -38.5 HeliMAn h 3.88 -.06 -20.2 HelixEn 6.02 -.03 -11.1 Hershey 100.94 -.74 -8.4 HertzGl 20.25 +.14 +2.9 Hess 48.86 +.29 +31.1 HP Ent n 18.83 -.02 -.4 HilltopH 25.22 +.27 +4.6 HilGrVa n 43.89 -3.11 -30.3 HimaxTch 7.26 -.13 -11.0 HollyFront 45.59 -.68 -6.0 HomeDp 178.07 +.66 +1.9 Honda 34.73 +.13 -1.5 HonwllIntl 151.07 +.65 -8.5 Hormel s 33.30 -.42 -15.7 HospPT 25.17 -.06 -4.0 HostHotls 19.05 +.13 -40.6 HovnanE 1.99 -.05 +6.2 HuanPwr 26.56 +.06 -7.7 Hubbell 124.97 -1.36 +9.3 Humana 271.09 +.59 +10.2 HuntBncsh 16.04 -.01 +7.7 HuntgtnIng253.87 -1.64 -5.8 Huntsmn 31.36 -.12 -16.0 IAMGld g 4.90 -.01 -3.5 ICICI Bk 9.39 -.01 +30.0 IdexxLab s203.37 -.21 -5.4 ING 17.47 +.05 +1.0 iShGold 12.64 -.08 +10.4 iShBrazil 44.66 -1.04 -6.5 iShCanada 27.71 -.15 +1.4 iShEMU 44.00 -.01 -1.1 iShGerm 32.65 +.10 +2.5 iSh HK 26.06 +.05 -3.4 iShSilver 15.45 -.16 -1.7 iShSelDiv 96.90 -.02 -1.5 iShTIPS 112.38 +.01 +1.8 iShEurFn 23.72 +.05 +6.2 iShChinaLC49.01 +.30 +3.1 iSCorSP500277.05 -.29 -2.4 iShUSAgBd106.76 +.01 +4.7 iShEMk ts 49.32 -.18 -4.1 iShiBoxIG 116.63 +.12 +2.2 iSh ACWI 73.68 -.03 -5.2 iSh20 yrT 120.24 ... -2.9 iSh7-10yTB102.49 -.04 +.3 iS Eafe 70.52 -.04 -1.9 iShiBxHYB 85.62 +.06 +5.5 iShNsdBio s112.67 -1.11 -4.8 iShIndia bt 34.34 -.36 -.3 iSR1KVal 124.02 -.22 +2.9 iShR2K 156.92 -.79 -3.2 iShCorHiDv 87.25 -.03 +6.9 iSCorUSGr s57.47 -.02 -1.1 iShUSPfd 37.66 +.04 -6.1 iShREst 76.03 -.02 -9.4 iShHmCnst 39.61 -. 50 +.8 iShCorEafe 66.62 -.04 -8.0 Idacorp 84.03 +.42 +2.0 ITW 170.18 +.84 -19.9 ImunoCll rs .25 -.03 +8.3 IndBkMI 24.20 +.15 +12.8 Infosys 18.30 -.08 +1.2 IngerRd 90.22 +1.90 -6.2 Ingredion 131.10 -1.24 +10.2 Intel 50.88 -.98 +36.6 Intellia n 26.25 -2.56 +10.7 InterceptP 64.69 -1.42 +5.2 IntcntlExc s 74.26 -.05 +4.0 IBM 159.61 +1.49 +13.9 IntlGmeT n 30.19 -.55 -6.1 IntPap 54.42 -.33 +16.9 Interpublic 23.56 +.12 -10.6 Intersectns 2.02 -.01 +21.1 IntSurg s 441.95 +1.18 -9.9 Invesco 32.92 -.35 +3.7 IonisPhm 52.18 -1.39 +1.7 iShJapan rs60.96 +.12 +6.6 iSTaiwn rs 38.59 +.10 +4.5 iShCorEM 59.47 -.22 +20.6 ItauUnibH 15.67 -.12 J-K-L -38.2 JJill n 4.82 -2.63 +8.5 JD.com 44.94 +.85 +7.8 JPMorgCh115.24 +.29 -9.5 JPMAlerian24.85 -1.30 +8.5 Jabil 28.49 +.29 -9.1 JacobsEng 59.94 +.16 +55.0 JaguarHlth .22 +.00 -8.5 JkksPac 2.15 -.05 -.4 JetBlue 22.26 -.08 -4.8 JohnJn 133.06 +.74 -2.8 JohnContl n37.05 -.17 -8.0 JnprNtwk 26.23 +.03 +75.1 KBS Fash rs7.25 +2.31 +3.3 KKR 21.76 -.36 +15.0 KLA Tnc 120.81 +.37 +1.0 KC Southn106 .30 -.39 -1.5 Kellogg 66.99 -2.01 -2.2 KeryxBio 4.55 -.17 +3.7 Keycorp 20.91 -.01 +28.3 Keysight 53.38 -.20 -8.1 KimbClk 110.94 -.14 -20.4 Kimco 14.44 -.15 -9.7 KindMorg 16.31 -.11 -15.5 Kinross g 3.65 ... +13.4 Kohls 61.49 -.76 -15.8 KraftHnz n 65.46 -1.12 -1.3 KratosDef 10.45 -.55 -13.9 Kroger s 23.63 +.19 +4.2 Kulicke 25.35 -.22 -31.8 L Brands 41.04 -.26 +3.0 L-3 Tch 203.75 -.12 -10.8 LTC Prp 38.83 -.30 -6.7 LaJollaPh 30.02 +.18 +21.2 LamResrch223.08 +.44 -1.5 LambWst n 55.62 -.46 +7.0 Landstar 111.35 +.65 -20.4 LaredoPet 8.45 -.05 -8.1 LaSalleH 25.81 +.02 -3.6 LeggPlat 46.01 -1.40 -8.5 LendingClb 3.78 ... -6.9 LennarA 58.89 -1.01 -7.9 LeucNatl 24.41 +.11 +1.0 LbtyASE 6.36 +.01 +11.2 LibQVC A 27.15 -.35 -6.8 LibtProp 40.08 +.02 +.7 LincElec 92.21 -.18 +6.5 LiveNatn 45.35 +.54 +.5 LloydBkg 3.77 -.03 +3.8 LockhdM 333.23 +1.55 -8.0 Lowes 85.54 -.84 M-N-0+11.3 M&T Bk 190.33 +.02 +17.6 MBIA 8.61 +.06 -11.1 MDC 28.34 -.37 +2.7 MDU Res 27.61 +.21 -11.6 MGIC Inv 12.48 -.30 +6.9 MGM Rsts 35.68 -.01 -4.6 MPLX LP 33.83 -.88 -4.3 MVC Cap 10.11 +.02 -40.6 Macquarie 38.13 -1.07 +14.3 Macys 28.80 -.43 -13.7 MagellMid 61.25 -2.46 -.2 Magna g s 56.53 +3.25 -30.1 Mallinckdt 15.77 -.14 -10.5 Manulife g 18.67 +.01 -11.9 MarathnO 14.91 +.04 +4.0 MarathPt s 68 .63 -.73 +4.4 MAR 141.73 +.30 -2.9 MartinMid 13.60 -.40 +8.0 MarvellTch 23.19 -.21 -5.3 Masco 41.61 +.04 +19.5 MasterCrd 180.95 +.83 -10.0 Mattel 13.84 -.34 +19.3 MaximIntg 62.37 +.36 +6.9 McCorm 108.97 -1.59 +14.4 McDrmInt 7.53 -.24 -6.1 McDnlds 161.61 +3.37 -1.3 McKesson153.96 -1.48 -6.5 MedProp 12.88 -.03 -22.2 MedleyCap 4.06 -.13 +1.6 Medtrnic 82.03 -.27 -1.8 Merck 55.25 +.45 -11.1 MercGn 47.49 + .82 -17.5 Meredith 54.50 -.45 -6.6 Meritor 21.90 -.67 -7.1 MetLife 46.96 +.05 +43.1 MicronT 58.84 -.94 +10.1 Microsoft 94.18 +.33 -26.4 Microvisn 1.20 -.09 -4.4 Middleby 128.97 -2.06 -8.8 MdsxWatr 36.39 +.69 -5.0 MHowHiInc 11.85 -.21 -43.5 MiMedx 7.12 -.15 -6.2 MitsuUFJ 6.82 -.01 +17.6 MobileTele 11.98 -.17 -.8 MolsCoorB 81.41 +.31 +54.6 Momo 37.85 +.58 +1.4 Mondelez 43.39 -.49 +.4 Monsanto 117.20 5.95 -1.7 Moog A 85.40 -.19 +9.1 MorgStan 57.22 +.23 +2.8 Mosaic 26.39 -.71 +20.4 MotrlaSolu108.80 -.15 -18.6 MurphO 25.26 -.43 -1.5 Mylan NV 41.67 -.35 +1.9 NCR Corp 34.63 -.34 +8.0 NRG Egy 30.77 +.57 -10.6 NRG Yld C 16.90 -.20 +9.0 NTT DOCO25.92 +.07 +1.0 Nabors 6.90 -.21 -8.5 NatFuGas 50.24 -.48 -7.8 NatGrid 54.22 -.65 -9.0 NtHlthInv 68.62 +.13 +.7 NOilVarco 36.26 -1.08 -2.5 NatPresto 97.00 +.80 -21.1 NatlVis n 32.06 -1.51 +70.8 NektarTh 102.01 -2.50 +3.5 Neogen s 63.81 -.01 -81.5 Neovasc g .11 -.02 +15.1 NetApp 63.67 -.88 +67.3 Netflix s 321.09 -.46 -28.0 NwGold g 2.37 -.01 -1.9 NJ Rscs s 39.45 -.10 +4.1 NewMedia 17.46 +.02 -.2 NewOriEd 93.78 +1.97 +8.8 NY CmtyB 14.17 +.01 -3.1 NYMtgTr 5.98 -.08 -6.5 NewellRub 28.89 +.46 -24.6 NewfldExp 23.77 +.23 -.6 NewmtM 37.31 -.88 +1.2 NextE raEn158.14 +.13 -8.9 NiSource s 23.39 +.08 +6.1 NikeB s 66.39 +.19 -11.7 NobleCorp 3.99 -.18 +.7 NobleEngy 29.33 -.37 +23.6 NokiaCp 5.76 -.06 -8.9 NordicAm 2.24 +.06 -5.0 NorflkSo 137.63 +.99 +11.0 NorthropG 340.82 +.72 +2.2 NwstBcsh 17.10 +.10 -5.4 NwstNG 56.45 +.35 +6.9 NovaGld g 4.20 +.21 -2.6 Novartis 81.81 -.43 +66.1 Novavax 2.06 -.03 -6.1 NovoNord 50.39 +.10 +6.5 NuSkin 72.65 -.59 +8.1 NuanceCm 17.68 +.20 +4.1 Nucor 66.18 +.18 -31.5 NustarEn 20.53 -1.21 +54.2 Nutanix n 54.41 -.25 -7.2 NuvDivA 13.05 -.03 -8.2 Nv AMT-Fr 15.85 -.02 -4.6 NvPfdInco 9.86 ... -5.2 NuvEqtP 13.51 -.03 +28.9 Nvidia 249.34 +.60 -.2 NxStageMd24.17 +.12 -3.9 OGE Engy 31.62 -.17 -11.7 OaktrSpL 4.32 -.06 -7.6 OaktStInco 7.76 -.04 -3.2 OasisPet 8.14 -.15 -13.2 OcciPet 63.91 -.13 +4.9 OceanFst 27.53 +.02 +48. 7 Oclaro 10.02 -.14 -34.2 OfficeDpt 2.33 -.12 +51.3 Okta n 38.74 -.96 +2.3 OldNBcp 17.85 ... -1.5 OldRepub 21.06 +.15 -12.0 Olin 31.30 -.24 -.7 OmegaHlt 27.35 +.03 +23.0 OnSmcnd 25.76 +.02 +6.0 ONEOK 56.64 -.52 -33.3 OpkoHlth 3.27 -.08 +10.8 Oracle 52.37 +.05 +17.9 Orbotch 59.21 +.03 -19.4 Organovo 1.08 +.01 +17.6 OriginAg 1.00 -.36 +8.6 Orthofix 59.38 +.14 -14.1 OshkoshCp78.09 -.49 -3.7 OtterTail 42 .80 +.30 -15.6 OutfrontM 19.59 +.18 -24.6 Overstk 48.20 -.30 -12.2 OwensMin 16.57 -.13 P-Q-R -1.5 PG&E Cp 44.17 ... +9.4 PNC 157.87 -.22 -9.4 PNM Res 36.65 +.10 +1.8 POSCO 79.53 -.21 -2.2 PPG s 114.28 -.76 -10.0 PPL Corp 27.84 -.09 -6.0 Paccar 66.82 +.47 +30.4 PaloAltNet189.01 +.56 +8.1 Pandora 5.21 -.04 -23.9 ParkDrl .76 -.03 -9.8 ParkerHan180.08 +.62 -11.2 ParsleyEn 26.15 -.69 -19.3 PattUTI 18.57 -.73 -2.5 Paychex 66.40 +.51 +12.2 PayPal n 82.57 -.74 -13.9 Pembina g 31.16 -.51 -18.2 PengthE g .65 -.01 -15.2 PnnNtGm 26.57 -.51 +.9 PennantPk 6.97 -.14 -4.1 Penney 3.03 -.02 -4.3 Penske 45.80 -1.13 +2.1 Pentair 72.13 +1.49 +5.7 PeopUtdF 19.77 -.05 -6.6 PepsiCo 111.99 -.62 +6.1 PerkElm 77.60 +.51 -3.1 Perrigo 84.45 -1.33 +31.8 PetrbrsA 12.96 -.75 +36.7 Petrobras 14.07 -.41 +1.0 Pfizer 36.58 +.23 -.6 PhilipMor 104.99 -.62 +3.2 PhilipsNV 39.00 +.09 -6.6 Phillips66 94.46 +.25 +.3 P imIncStr2 10.46 +.01 -9.5 PinWst 77.05 +.27 -3.6 PioNtrl 166.57 -2.47 +11.7 PitnyBw 12.49 -.05 +4.2 PlainsAAP 21.51 -1.24 -.6 PlainsGP rs21.82 -1.09 +6.3 PlatfmSpc 10.54 -.04 -5.0 Polaris 117.79 -1.08 -1.5 PolyOne 42.84 -.74 +.6 PS SrLoan 23.18 ... +10.1 PwShs QQQ171.53 -.15 +.6 Praxair 155.67 -1.87 -12.2 PrinFncl 61.97 -.08 -12.9 ProAssur 49.75 -.05 +4.7 ProUltSP s114.62 -.24 +28.5 PrUltPQ s 178 .30 -.80 +44.4 PUVixST rs 14.74 -.71 -90.0 ProShtVx s 12.78 +.16 -14.4 ProctGam 78.67 -.33 +9.3 ProgsvCp 61.58 +.18 -3.2 ProShSP rs29.22 +.03 -7.0 PrUShSP rs38.19 +.09 -19.2 PUShtQQQ10.82 +.01 -28.3 PShtQQQ rs15.43 +.06 -6.7 PrUShD3 rs18.20 -.25 +10.4 ProUShL20 37.28 -.04 -11.1 PUShtSPX 10.11 +.04 -3.4 ProspctCap 6.51 ... +21.4 Proteos n 7.08 +.53 -5.6 Prudentl 108.49 +.44 -5.5 PSEG 48.65 +.20 -6.6 PubStrg 195.17 +.56 -12.9 PulteGrp 28.97 -.49 +29.1 PureStrg n 20.47 -.66 -5.0 PMMI 7.04 ... -3.7 QEP Res 9.22 -.18 +18.6 Qorvo 79.00 -3.22 -6.5 Qualcom 59.89 -.23 -10.5 QuantaSvc 35.00 -.07 +15.2 Qudian n 14.44 +.24 +6.3 QstDiag 104.72 -.24 -2.7 RAIT Fin .37 -.07 -4.6 RSP Perm 38.80 -1.46 -8.3 RXI Phm rs 5.10 +.55 -10.2 RadianGrp 18.51 -.40 +4.6 RLauren 108.44 +.66 -13.6 RangeRs 14.74 -.2 8 +7.6 RavenInds 36.95 -.55 +11.3 Rayonier 35.22 +.18 +11.5 Raytheon 208.58 +.27 -10.3 RltyInco 51.14 -.25 -31.7 Redfin n 21.38 -.87 +3.5 RedwdTr 15.34 -.15 -10.9 Regenrn 334.93 -6.49 +12.1 RegionsFn 19.37 -.03 +4.8 RelStlAl 89.88 -.78 +.6 Replgn 36.50 +.09 +1.7 ResCap rs 9.53 +.01 -6.6 RestBrnds 57.43 -.67 -11.8 RetailOpp 17.60 -.13 -12.8 RetailProp 11.72 -.11 -.6 RioTinto 52.60 +.40 -15.2 RiteAi d 1.67 +.04 -7.4 RockwlAut181.76 -1.65 -.1 RockColl 135.50 -.24 -15.3 Rogers 137.09 -.21 -30.0 Roku n 36.27 -.66 +9.2 Roper 282.86 +3.01 -4.3 RossStrs s 76.82 -.36 -24.5 Rowan 11.82 -.29 -4.1 RoyalBk g 78.30 -.11 +4.5 RylCarb 124.65 -.98 -7.7 RoyDShllB 63.00 -.07 -7.2 RoyDShllA 61.89 -.31 S-T-U +6.1 S&T Bcp 42.22 +.36 +1.5 SCANA 40.38 +.96 -2.5 SLGreen 98.38 -.33 -1.1 SLM Cp 11.18 +.09 -20.5 SM Energy 17.56 -.34 +.7 SpdrDJIA 249.00 +1.12 +1.0 SpdrGold 124.90 -.80 +.5 SpdrEuro5040.90 +.03 +3.1 S&P500ETF275.00 -.30 +10.8 SpdrBiot s 94.03 -1.49 -2.2 SpdrLehHY 35.92 +.02 +8.4 SpdrS&P RB63.79 +.26 -1.2 SpdrRetl s 44.65 -.28 -8.4 SpdrOGEx 34.06 -.47 +7.6 SRC Eng 9.18 -.14 -5.0 SabnR 42. 35 +.80 +7.5 SabreCorp 22.03 -.02 +7.6 Saia Inc 76.15 -.05 +8.3 StJoe 19.55 -.05 +24.4 Salesforce127.22 -.77 -10.3 SallyBty 16.83 -.24 +5.7 SJuanB 8.71 -.19 -45.0 SanchezEn 2.92 -.13 -5.7 Sanofi 40.55 +.10 -3.0 Schlmbrg 65.35 -1.08 +8.2 Schwab 55.59 -.35 -28.5 ScorpioTk 2.18 -.07 +8.2 SeadrillLtd .25 -.00 +42.4 SeagateT 59.57 -.36 -36.9 SearsHldgs 2.26 -.16 -2.1 Seaspan 6.61 +.34 +4.9 SempraEn112.20 -.66 +13.2 Semtech 38.70 +3.80 -15.9 SenHous 16.10 +.02 +.1 Sherwin 410.27 +1.25 -.5 BedBath 21.87 -.31 -5.4 Bemis 45.19 -.51 +4.8 BerkH B 207.82 +.83 +.8 BestBuy 68.99 -.91 -17.2 BigLots 46.49 +.15 -50.3 Biocept rs .35 -.01 +9.6 Biocryst 5.38 -.01 -10.0 Biogen 286.70 +.98 +163.6 BioPhrmX .29 -.01 -13.3 BitautoH 27.56 -3.24 -12.4 BlkHillsCp 52.67 +.67 +18.6 BlackBerry 13.25 +.45 -1.8 BlkHlthSci 35 .86 -.07 -9.5 BlkMuniast 13.55 -.05 +5.2 Blackstone 33.68 -.30 +1.9 BlockHR 26.71 +.09 -45.7 BlueAprn n 2.19 +.03 +21.4 BlueBPet n 39.80 -.06 -18.7 BdwlkPpl 10.50 -.80 +11.9 Boeing 329.98 -.28 +25.9 BookingHl2187.77 -1.13 -.8 BorgWarn 50.68 +.09 -6.3 BostBeer 179.00 -2.80 +12.3 BostonSci 27.84 -.17 -5.5 BoydGm 33.11 -.70 -12.1 BrigStrat 22.29 -.16 -4.1 Brinker 37.24 -.38 +8.1 BrMySq 66.25 -.38 12.6 BritATob s 58.57 -.19 -18.1 BrixmorP 15.28 -.07 +4.2 BroadcLtd 267.76 +7.17 -25.5 Brookdale 7.23 -.13 -9.6 BrkfInfra s 40.50 -.37 +9.7 Brunswick 60.56 -.21 -14.8 Buckeye 42.23 -2.53 -24.7 CBL Asc 4.26 -.11 -13.5 CBS B 51.04 -.23 -8.3 CF Inds s 38.99 -1.32 +23.7 CHF Sol rs 4.28 +.30 -7.6 CMS Eng 43.71 +.39 +1.6 CNH Indl 13.62 +.31 +4.4 CNX Resc 15.27 -.27 +124.0 CRISPR n 52.60 -5.57 +3.2 C SX 56.75 -.08 -21.8 CVR Rfng 12.95 -.20 -9.2 CVS Health65.86 -1.19 -16.3 CYS Invest 6.72 -.05 -12.4 CabotO&G 25.05 -.52 -6.6 Cadence 39.08 +.25 -2.0 CaesarsEnt 12.40 -.25 -.8 Cal-Maine 44.10 -.55 +.8 CalaCvHi 11.94 +.10 +12.5 CalAmp 24.11 +.15 -18.2 CalifWtr 37.10 ... -5.8 CallonPet 11.44 -.22 ... CalumetSp 7.70 -.10 -8.7 CamdenPT 84.07 +.14 -10.0 CampSp 43.31 -.89 -19.0 CampWrl n36.23 -3.99 -7. 4 CIBC g 90.21 -.99 -10.7 CdnNR gs 73.64 -.99 -16.3 CdnNRs gs 29.89 +.24 -1.5 CapOne 98.05 +.85 -9.1 CapSenL 12.26 -.14 +.9 CapsteadM 8.73 -.08 +28.6 CpstnTur rs .99 +.03 +15.4 CardnlHlth 70.70 -1.34 -3.1 CarMax 62.17 -.63 +.5 Carnival 66.73 -.23 -3.3 CarpTech 49.31 -.98 -27.4 Carrizo 15.44 -.12 -27.6 CatalystPh 2.83 -.15 -1.9 Caterpillar 154.57 +2.03 +1.5 CedarF 65.94 +1.04 -13.8 Celgene 89.91 -1.70 -4.9 Cemex 7.13 -.08 +19.4 Cemig pf 2.46 +.03 -11.4 CenovusE 8.09 +.03 -5.1 CenterPnt 26.92 -.13 +4.7 CentAl 20.56 +.11 +1.7 CntryLink 16.97 -.36 -8.3 Cerner 61.78 -.26 -2.6 CheetahM 11.76 -.94 +8.1 ChemFinl 57.80 +.38 -1.6 Chemours n49.27 -.41 -.4 CheniereEn53.64 -.02 -23.7 ChesEng 3.02 -.01 -7.7 Chevron 115.58 +.45 +12.3 ChicB&I 18.13 -.41 ... Chicos 8.82 -.05 +24.7 ChinaSoAir 64.61 -. 08 +10.3 Chipotle 318.91 -.75 -1.3 ChurchDwt s49.54 -.30 -17.8 Cigna 166.90 +.02 -.9 CinnFin 74.30 +.25 -17.0 Cirrus 43.06 -.29 +18.4 Cisco 45.33 +.05 -12.3 CgpVelICrd 12.32 -.20 -1.4 Citigroup 73.34 -.13 +7.1 CitizFincl 44.96 -.17 +8.5 CitrixSy s 95.48 +.22 +49.5 Civeo 4.08 +.27 -27.1 CleanEngy 1.48 +.04 +.8 ClevCliffs 7.27 +.12 -14.5 Clorox 127.14 -1.43 -4.8 CocaCola 43.67 -.11 +10.3 Coeur 8.27 -.08 +19.4 CognizTch 84.83 +1.20 -5.4 CohStQIR 11.97 +.14 -6.4 CohStSelPf 26.42 -.11 -7.8 ColgPalm 69.56 -.43 -46.7 ColNrthS n 6.08 +.07 -9.4 Comcast s 36.15 +.13 +12.9 Comerica 98.05 +.33 +6.6 CmtyHlt 4.54 +.11 +54.5 CmpTask 7.88 -.08 +36.8 Comtech 30.25 +.37 -3.4 ConAgra 36.38 -1.08 +.5 ConnWtrSv57.68 +5.11 -1.6 ConocoPhil 54.03 +.07 -2.8 ConsolCom11.85 -.31 -9.9 ConEd 76.58 +.61 -.7 ConstellA 226 .89 -.50 -1.2 ContlRescs 52.36 -.36 -15.0 CooperTire 30.05 -.15 +27.7 Corindus n 1.29 -.36 +25.0 CorOnDem 44.18 -1.48 -7.7 Corning 29.53 -.01 -10.7 CorpOffP 26.09 -.01 -.3 Costco 185.51 +.88 -6.6 Coty 18.57 -.40 -6.8 CousPrp 8.62 +.04 +28.2 CSVixSh rs 7.10 -.43 -13.4 CS VSSilv 10.06 -.33 +13.9 Cree Inc 42.29 -.20 +2.3 CrestEq rs 26.40 -.65 +13.2 Crocs 14.31 +.12 -1.3 CrwnCstle 109.61 -1.42 -9.0 CrownHo ld 51.21 +.19 +8.3 Ctrip.com s 47.78 -.95 -9.3 Cummins 160.16 +.55 +24.3 CybrOpt 18.65 +.40 +20.8 CypSemi 18.41 -.05 A-B-C -8.2 ABM 34.61 -2.51 -1.3 AES Corp 10.69 -.01 +2.6 AFLAC 90.02 -.19 -7.2 AGNC Inv 18.74 -.06 -12.9 AK Steel 4.93 +.07 -4.7 AT&T Inc 37.04 +.01 +9.7 AbbottLab 62.59 -.27 +18.8 AbbVie 114.93 -4.01 +26.5 AberFitc 22.05 ... -3.8 AccelrDiag 25.20 -.70 +29.1 Accuray 5.55 -.10 +15.9 ActivsBliz 73.38 -.84 +63.8 Adaptim n 10.94 +1.73 -23.7 Adient n 60.08 -.22 +24.9 AdobeSy 218.87 +.43 +6.0 AdvEnId 71. 54 +1.54 +11.5 AMD 11.46 +.10 +117.1 AdverumBi 7.60 +.25 -2.0 Aecom 36.39 +.03 -13.5 AeroViron 48.58 +.71 -3.2 Aetna 174.59 -2.03 +72.3 AeviGeno 2.07 +.03 +69.6 Agenus 5.53 -.19 +4.8 Agilent 70.18 +.26 -14.0 Aircastle 20.12 -.30 +62.1 AkceaTh n 28.14 +7.80 +407.5 AkersBios .68 ... -21.2 AlamosGld 5.13 +.02 -21.6 AlaskCom 2.10 -.01 -23.3 Albemarle 98.07 -2.26 -12.9 Alcoa Cp 46.93 +.36 +6.1 Alexion lf 1 26.83 +4.15 +15.4 Alibaba 199.06 +6.50 +11.9 AllegTch 27.02 -.53 +1.6 Allergan 166.12 -.94 -6.6 Allete 69.48 +.29 -10.7 AllnceRes 17.60 -.05 +4.8 AlliBern 26.25 -.10 -6.9 AlliantEg s 39.66 +.12 -10.5 AllisonTrn 38.54 +.50 -7.5 Allstate 96.81 +.40 -5.8 AllyFincl 27.47 -.38 +11.3 AlnylamP 141.38 -.45 +9.9 Alphabet C1149.58 +.09 +9.2 Alphabet A1150.61+1.72 -.2 AlpTotDiv 9.45 +.06 -9.7 AlpAlerMLP 9.74 -.52 +13.7 Altaba 79.42 +2.22 -10.6 Altria 63.81 -.01 +35.3 Amazon 1582.32 -8.68 -9.2 Ambarella 53.37 -.77 +11.5 Ambev 7.20 -.19 -7.2 Ameren 54.77 +.14 +4.1 AFMulti 6.30 ... +12.1 AMovilL 19.23 -.10 +6.0 AmAirlines 55.17 -.11 +4.2 AEagleOut 19.59 -.01 -8.9 AEP 66.99 +.40 -5.0 AmExp 94.39 -.14 -10.2 AHm4Rent 19.62 +.05 -8.3 AmIntlGrp 54.66 -.27 -8.4 AmStsWtr 53.07 +.07 -11.0 AmWtrWks 81.47 +.27 -9.5 Amerigas 41.82 -.47 -8.3 Ameriprise155.39 -1.62 +6.0 AmeriBrgn 97.36 -1.22 +7.6 Ametek 77.96 -.10 +9.1 Amgen 189.75 -.82 +4.7 Amphenol 91.95 +.58 +8.0 Anadarko 57.91 -1.01 -15.0 Andeavor 97.24 -2.19 -10.5 AnglogldA 9.12 -.21 +1.2 ABInBev 112.87 -.63 -11.8 Annaly 10.49 -.04 +6.5 AnteroRes 20.24 -.61 +2.2 Anthem 230.00 +.97 -74.9 AntherP rs .41 -.04 -10.7 Anworth 4.86 -.03 -16.3 Apache 35 .34 -.31 -.1 ApolloCRE 18.44 -.11 -4.2 ApolloInv 5.42 -.13 +5.6 Apple Inc 178.65 +.21 +17.9 ApldMatl 60.28 +.05 -29.2 ApldOptoel26.79 -2.33 -14.7 AquaAm 33.47 -.24 -1.3 ArcBest 35.30 +1.00 +672.5 ArcadB rsn42.49 -5.50 +.6 ArcelorM rs 32.50 -.03 +7.9 ArchDan 43.26 -.51 -11.9 Archrock 9.25 -.15 -11.0 Arconic 24.24 +.18 -2.5 AresCap 15.33 -.25 +6.8 AresMgmt 21.35 -.55 -57.0 ArgosThr rs 1.29 +.02 + 25.6 AristaNetw295.90 -2.60+36.6 ArrayBio 17.49 -.10 +.3 ArrowEl 80.64 -.02 +1.4 Ashland 72.22 +1.05 +5.9 AsscdBanc 26.90 +.40 -2.5 AstraZen s 33.82 -.02 -7.4 AtHomGr n 28.15 -1.18 -5.1 ATMOS 81.47 +.13 +93.9 AtossGen rs .51 -.08 -.6 AutoData 116.48 +.38 +10.8 AvayaHl n 22.15 +.18 -.6 AveryD 114.15 -.68 +11.0 AvisBudg 48.72 +.23 -1.2 Avista 50.87 +.46 +34.4 Avon 2.89 +.10 -81.4 AytuBioSc n .42 -.0 1 -21.6 B&G Foods 27.55 -.30 -4.8 B2gold g 2.95 +.09 +9.8 BB&T Cp 54.61 -.01 -10.1 BCE g 43.15 -.32 -9.7 BGC Ptrs 13.64 -.20 -.3 BHPBil plc 40.18 -.13 -7.1 BP PLC 39.03 +.16 +11.9 BP Pru 22.50 -.20 -32.0 BRF SA 7.66 -.43 -21.1 B&W Ent n 4.48 -.03 +12.2 Baidu 262.71 +3.36 -5.5 BakHuGE n29.89 -.71 +1.1 Balchem 81.48 +.06 +8.2 BallCorp s 40.97 +.03 -27.4 BallardPw 3.20 +.01 -5.8 BcBilVArg 8.01 -.11 +12 .6 BcoBrad s 11.54 -.31 +.5 BcoSantSA 6.57 -.05 +8.7 BkofAm 32.10 -.04 -5.6 BkMont g 75.53 -.43 +1.8 BkNYMel 54.85 -.02 -2.5 BkNova g 62.89 -.35 +52.4 Baozun n 48.11 +1.93 +7.0 Barclay 11.66 +.01 +43.9 B iPVxST rs40.17 -1.36 -23.9 BarnesNob 5.10 +.30 -15.6 BarrickG 12.21 -.11 ... BasicEnS .45 ... +4.6 Baxter s 67.59 +.31 -16.6 BeazerHm 16.03 -.37 +4.7 BectDck 224.15 +.63YTD 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: 2,747.33 Change: -2.15 (-0.1%) 10 DAYS 6,000 6,400 6,800 7,200 7,600 SM ONDJF 7,080 7,360 7,640 Nasdaq compositeClose: 7,481.74 Change: -15.07 (-0.2%) 10 DAYSAdvanced 1051 Declined 1800 New Highs 30 New Lows 135 Vol. (in mil.) 3,482 Pvs. Volume 3,377 1,974 2,086 1225 1597 79 48 NYSE NASDDOW 25053.87 24753.29 24873.66 +115.54 +0.47% t t s +0.62% DOW Trans. 10648.71 10548.50 10592.01 +18.53 +0.18% s s s -0.19% DOW Util. 691.06 680.34 684.23 -0.49 -0.07% s s t -5.41% NYSE Comp. 12813.60 12722.93 12743.60 -19.07 -0.15% t t s -0.51% NASDAQ 7525.44 7463.19 7481.74 -15.07 -0.20% s s s +8.38% S&P 500 2763.03 2741.47 2747.33 -2.15 -0.08% s s s +2.76% S&P 400 1933.51 1918.43 1922.24 -7.04 -0.36% s s s +1.14% Russell 2000 1588.02 1572.16 1576.62 -7.69 -0.49% s s s +2.68% Toronto TSX 15735.26 15642.44 15670.62 +17.01 +0.11% s s t -3.32%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 rose to 2.83 percent Thursday. Yields affect interest rates on mortgages and other loans.NET 1YR TREASURIES LAST PVS CHG AGO 4.50 4.25 4.00 1.38 1.13 .88 PRIME RATE FED FUNDS 3-month T-bill 1.77 1.75 +0.02 .73 6-month T-bill 1.94 1.93 +0.01 .86 52-wk T-bill 2.04 2.03 +0.01 1.01 2-year T-note 2.31 2.28 +0.03 1.30 5-year T-note 2.62 2.61 +0.01 2.13 7-year T-note 2.76 2.75 +0.01 2.33 10-year T-note 2.83 2.82 +0.01 2.50 30-year T-bond 3.06 3.06 ... 3.11 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.86 1.87 -0.01 1.76 Barclays USAggregate 3.20 3.16 +0.04 2.79 Barclays US Corp 3.76 3.78 -0.02 3.50 Barclays US High Yield 6.20 6.17 +0.03 6.14 Moodys AAA Corp Idx 3.85 3.86 -0.01 4.13 10-Yr. TIPS .72 0.73 -0.01 .52Commodities The price of U.S. crude rose Thursday. Heating oil also rose, while wholesale gasoline held steady. Natural gas declined. Gold, silver and copper also fell.Crude Oil (bbl) 61.19 60.96 +0.38 +1.3 Ethanol (gal) 1.51 1.53 -0.85 +13.9 Heating Oil (gal) 1.89 1.89 +0.31 -8.8 Natural Gas (mm btu) 2.68 2.73 -1.83 -9.2 Unleaded Gas (gal) 1.92 1.92 +0.03 +7.0 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1316.80 1324.40 -0.57 +0.8 Silver (oz) 16.35 16.47 -0.69 -4.1 Platinum (oz) 956.90 961.50 -0.48 +2.4 Copper (lb) 3.11 3.14 -0.92 -5.1 Palladium (oz) 984.75 988.50 -0.38 -8.3 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.22 1.23 -0.93 -0.9 Coffee (lb) 1.18 1.20 -1.92 -6.8 Corn (bu) 3.87 3.84 -0.52 +10.3 Cotton (lb) 0.84 0.83 +0.11 +6.2 Lumber (1,000 bd ft) 530.00 516.20 +2.67 +18.3 Orange Juice (lb) 1.39 1.39 -0.43 +2.1 Soybeans (bu) 10.41 10.36 +0.82 +9.4 Wheat (bu) 4.79 4.96 -2.02 +12.1 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3932 -.0041 -.29% 1.2301 Canadian Dollar 1.3058 +.0116 +.89% 1.3320 USD per Euro 1.2303 -.0072 -.59% 1.0713 Japanese Yen 106.24 -.01 -.01% 113.39 Mexican Peso 18.7371 +.1601 +.85% 19.2338 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.4451 -.0009 -.31% 3.6275 Norwegian Krone 7.7125 +.0002 +.15% 8.5063 South African Rand 11.8977 -.0008 -.95% 12.8060 Swedish Krona 8.1 816 -.0002 -.16% 8.8894 Swiss Franc .9516 -.0076 -.72% .9997 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.2827 +.0144 +1.12% 1.2990 Chinese Yuan 6.3241 +.0066 +.10% 6.9115 Hong Kong Dollar 7.8419 +.0009 +.01% 7.7672 Indian Rupee 65.020 +.127 +.20% 65.630 Singapore Dollar 1.3138 +.0048 +.37% 1.4032 South Korean Won 1070.03 +5.07 +.47% 1130.09 Taiwan Dollar 29.15 -.06 -.21% 30.86 ASIA/PACIFICForeign Exchange The dollar lost ground Thursday to the yen, but rose versus the euro and British pound. The U.S. currency also gained on the Swiss franc, Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO -6.8 ShipFin 14.45 -.30 -21.8 SibanyeG 3.95 -.03 -33.6 SignetJwlrs 37.55 -.67 -8.8 SimonProp156.60 -1.89 +19.4 SiriusXM 6.40 -.08 +17.2 SkywksSol111.29 -.65 -29.8 Smart&Fnl 6.00 -1.30 -28.9 SmartSnd n 6.16 -1.13 +.5 Smucker 124.85 -6.00 +17.7 SnapInc A n17.20 -.65 -12.7 SnapOn 152.14 -.07 +28.4 SodaStrm 90.31 +.48 +1.4 SolarCap 20.49 -.30 -58.8 SolidBio n 9.32 -16.99 -9.1 SonocoP 48.32 -.35 +14.2 So nyCp 51.34 +.39 +98.7 SorrentoTh 7.55 -.15 +1.5 SourcC 41.38 +.19 -10.2 SoJerInd s 28.05 +.16 -8.7 SouthnCo 43.93 -.12 -8.4 SwstAirl 59.94 +.32 -23.3 SwstnEngy 4.28 -.15 -10.2 SpectraEP 35.49 -4.31 -6.9 SpiritRltC 7.99 ... +30.4 Splunk 108.04 -.63 -10.7 Sprint 5.26 -.01 +58.2 Square n 54.84 +.23 -1.9 SP Matls 59.38 -.79 +3.6 SP HlthC 85.69 -.14 -5.9 SP CnSt 53.53 -.38 +7.0 SP Consum105.60 -.11 -7 .0 SP Engy 67.19 -.35 +3.7 SPDR Fncl 28.95 +.01 +1.1 SP Inds 76.48 +.22 +9.3 SP Tech 69.90 +.04 -5.0 SpdrRESel 31.28 ... -4.7 SP Util 50.20 -.03 -7.0 StanBlkDk 157.81 +1.00 -12.7 StarGas 9.38 +.15 +3.4 Starbucks s59.37 +.54 +8.5 StateStr 105.90 +.12 +7.4 Statoil ASA 23.01 -.05 +7.7 StlDynam 46.43 -.64 +11.2 SteinMart s 1.29 +.52 +7.5 Stryker 166.45 +.07 -1.9 SubPpne 23.75 +.03 -3.2 SunCmts 8 9.81 +.40 -15.4 SunHydrl 54.73 -.01 -12.0 Suncor g 32.32 -.22 +10.1 SunTrst 71.13 +.07 -1.9 Symantec 27.54 +.17 -10.2 Synchrony 34.67 -1.43 -7.2 SynrgyPh 2.07 -.02 +8.8 SynovusFn 52.14 +.44 -2.2 Sysco 59.38 -.50 +1.9 T-MobileUS64.71 -.07 +31.2 TAL Educ s 38.97 +.26 -24.5 TC PpLn 40.09 -8.76 +6.4 TJX 81.34 -.54 -27.5 TOP Shi rs .18 -.01 -2.1 TahoeRes 4.69 -.03 +.3 TailorBr 21.90 -1.31 +14.3 Taiw Semi 45.31 +.16 -.8 TakeTwo 108.90 -.33 +18.4 Tapestry 52.37 -.11 -4.3 TargaRes 46.35 -.39 +8.2 Target 70.63 -.02 -12.8 Taubmn 57.07 -.70 -6.8 Technip 29.18 -.95 +22.0 Teladoc n 42.50 -.45 -6.8 Tenneco 54.54 -.17 +10.1 Teradata 42.36 -.09 +5.1 TerraNitro 83.85 +.02 +4.6 Tesla Inc 325.60 -1.03 -4.7 TevaPhrm 18.05 -.52 +5.0 TexInst 109.71 -.26 +10.0 TexRdhse 57.93 -.56 -10.2 Textainer 19.30 ... +4.3 Textron 59.00 -.09 +11.9 ThermoFis212.45 -1.01 +48.8 3D Sys 12.86 +.71 +.2 3M Co 235.87 +1.58 -1.2 Tiffany 102.71 +1.69 +5.9 TimeWarn 96.88 +.48 -8.9 Timken 44.80 +.15 -5.7 Torchmark 85.54 +.30 -.5 TorDBk gs 58.28 -.22 +3.5 Total SA 57.23 -.21 +2.5 Toyota 130.39 +.39 -12.0 TrCda g 42.82 -1.28 -10.7 Transocn 9.54 -.24 +3.6 Travelers 140.47 +.95 +1.0 TriContl 27.22 -.01 +.7 TriCntl pf 50.7 5 -.29 +4.8 TriNetGrp 46.48 -.27 -12.7 Trinity 32.72 -.46 ... TrueBlue 27.50 -.05 -3.3 TrstNY 8.90 +.10 -22.5 Tuppwre 48.61 +.18 +7.6 21stCFoxA 37.15 -.54 -5.4 22ndCentry 2.65 +.10 +49.1 Twitter 35.80 -.80 +35.7 2U 87.51 -.21 -7.4 UDR 35.67 +.13 -7.5 UGI Corp 43.42 -.51 +4.9 US FdsHl n 33.51 -.06 -21.5 US Silica 25.56 -.83 -7.8 UltaBeauty206.14 +4.15 -9.9 UltraClean 20.81 -.09 -49.9 UltPetro n 4.54 +.11 +10.2 UndrArm s 15.90 -.18 +3.8 UnAr C wi 13.83 -.19 -4.4 UniFirst 157.60 -1.80 -6.2 UnilevNV 52.81 -1.02 +1.6 UnionPac 136.26 +1.43 -14.3 Unit 18.85 -.87 +4.1 UtdContl 70.14 -.60 -7.9 UPS B 109.72 +.96 +6.4 UtdRentals182.91 -1.91 -.4 US Bancrp 53.36 +.09 ... US NGas rs22.40 -.42 +2.7 US OilFd 12.34 +.06 +9.2 USSteel 38.43 +.05 +1.3 UtdTech 129.25 -.33 +4.1 UtdhlthGp 229.48 +4.10 -3 .1 UnitGrp 17.24 +.2 1 -6.0 UnvslCp 49.35 -.75 -9.3 UnumGrp 49.81 +.30 -25.4 UraniumEn 1.32 -.04 V-W-X-Y-Z -31.0 VEON 2.65 -.03 +1.0 VF Corp 74.72 -.03 -7.0 VICI Pr n 19.42 -.21 +5.1 Vale SA 12.85 -.19 -19.2 ValeantPh 16.78 -.17 +.5 ValeroE 92.33 -.33 +15.7 VlyNBcp 12.98 ... -7.7 VanEGold 21.45 -.28 +6.3 VnEkRus 22.54 -.22 -7.7 VEckOilSvc 24.05 -.60 -7.6 VanE JrGld 31.53 -.31 -8.4 VangREIT 76.03 -.02 +1.6 VangDivAp103.66 -.11 +4.6 VangEmg 48.00 -.19 ... VangEur 59.17 +.01 +.2 VangFTSE 44 .95 -.01 -2.5 Vectren 63.40 +.45 -17.6 Ventas 49.46 -.22 -10.7 Vereit 6.96 -.07 +9.5 Verisign 125.31 +2.30 -8.8 VerizonCm 48.29 -.16 +6.6 ViacomB 32.83 +.19 -1.3 ViadCorp 54.70 +.10 +15.6 Viavi 10.10 -.05 +52.8 Vipshop 17.91 -.20 +8.2 Visa s 123.41 +.83 -7.2 VishayInt 19.25 -.15 +12.9 VistraEn n 20.69 +.40 +.2 VMware 125.51 +.76 -10.8 Vodafone 28.44 -.30 +9.4 VoyaFincl 54.10 +.10 -8.1 VulcanM 117 .92 -2.5 1 +11.4 WD 40 131.50 -.80 -6.7 WEC Engy 61.97 +.67 -10.1 WP Carey 61.93 +.03 -.7 WPX Engy 13.97 -.35 -12.4 WaddellR 19.56 +.69 -11.4 WalMart 87.51 -.16 -7.2 WalgBoots 67.38 -1.17 -15.9 WashPrGp 5.99 -.20 -14.9 WREIT 26.47 -.01 -.1 WsteMInc 86.25 -.16 +9.9 Waters 212.34 +1.12 -37.2 WeathfIntl 2.62 -.11 +2.0 WebsterFn 57.27 +.50 +46.2 WtWatch 64.74 +.32 -15.4 WeinRlt 27.81 -.10 -6.3 WellsFar go 56.83 +.2 0 -15.7 Welltower 53.75 +.22 +2.1 Wendys Co 16.76 -.23 -5.1 WestarEn 50.11 -.23 -2.0 WAstInfSc 11.55 +.01 +28.5 WDigital 102.23 -.97 +5.3 WstnUnion 20.02 -.10 -4.9 WestpacBk 23.18 -.29 +5.2 WestRck 66.51 +.31 +1.0 Weyerhsr 35.62 +.38 -4.8 Whrlpl 160.48 +.36 +15.7 WhitngPet rs30.64 -.25 -33.4 WidOpW n 7.04 -2.14 -12.5 WmsCos 26.69 -1.45 -9.5 WillmsPtrs 35.10 -1.77 +6.4 WmsSon 55.03 +1.3 3 -15.1 Windstm rs 1.57 -.02 -1.9 WT MCD s 34.60 -.16 -3.5 Woodward 73.88 +.07 +21.3 WldW Ent 37.10 -.24 +14.0 Worldpay 83.82 -.59 +.9 Worthgtn 44.45 -.36 +10.5 Wynn 186.21 +.99 +57.6 XL Grp 55.42 -.03 +13.3 XPO Logis103.75 -.46 -9.3 XcelEngy 43.65 +.11 +6.5 Xerox rs 31.05 +.30 +12.5 Xilinx 75.83 -.18 -15.9 Xunlei Ltd 12.94 -.67 -32.8 YRC Wwde 9.66 -.06 -16.3 Yamana g 2.61 -.04 +22.0 Yld10Bio rs 2.16 -.81 -7.4 YorkWater 31.40 +1.15 +1.6 YumBrnds 82.88 +.61 -3.3 ZTO Exp n 15.33 +.10 -31.7 Zagg 12.60 -.05 +40.7 Zendesk 47.60 -1.13 -3.9 ZimmerBio115.92 -.32 +17.6 Zoetis 84.69 +.34 -3.5 Zynga 3.86 +.09 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 24,873.66 +115.54 NASDAQ 7,481.74 -15.07 S&P 500 2,747.33 -2.15 10-YR T-NOTE 2.83% +.01 30-YR T-BOND 3.06% ... CRUDE OIL $61.19 +.23 GOLD $1,316.80 -7.60 EURO $1.2303 -.0072p p q q q q p p n n p p q q q q(Previous and change figures reflect current contract.) 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 / Friday, March 16, 2018 MAR. 16PRIME TIME N E V N E R A S C P C R A G P S S O I F 6 PM6:307 PM7:308 PM8:309 PM9:3010 PM10:3011 PM11:30 T S A C D A O R BABC E F 40777107-7ABC7 News @ 6pm (N)ABC World News Tonight(N)ABC7 News at 7 Florida Suncoasts news, weather & more. (N)Once Upon a Time: Knightfall Rogers makes a deal with Eloise. (N) (:01) Marvels Agents of S.H.I.E.L.D.: Principia (TV14) (N) (HD) (:01) 20/20 Investigative reporting on world news. (HD)ABC7 News @ 11pm (N) (:35) Jimmy Kimmel Live(TV14) ABC E F 26---7117-ABC7 News @ 6:00pm (N)ABC World News Tonight(N)The 7 OClock News (N) (HD)Entertainment Tonight(N) (HD)Once Upon a Time: Knightfall Rogers makes a deal with Eloise. (N) (:01) Marvels Agents of S.H.I.E.L.D.: Principia (TV14) (N) (HD) (:01) 20/20 Investigative reporting on world news. (HD)ABC7 News @ 11:00pm(N) (:35) Jimmy Kimmel Live(TV14) CBS E F 11213213-555-WINK News at 6pm (N) (HD)CBS Evening News (N) (HD)A 2018 NCAA Basketball Tournament: First Round : Bucknell Bison vs Michigan State Spartans from Little Caesars Arena in Detroit (Live)A 2018 NCAA Basketball Tournament: First Round : Team TBD vs TCU Horned Frogs from Little Caesars Arena in Detroit (Live) CBS E F 10101010---1010 News This Evening (N)CBS Evening News (N) (HD)A 2018 NCAA Basketball Tournament: First Round : Bucknell Bison vs Michigan State Spartans from Little Caesars Arena in Detroit (Live)A 2018 NCAA Basketball Tournament: First Round : Team TBD vs TCU Horned Frogs from Little Caesars Arena in Detroit (Live) NBC E F 20-232-222-NBC2 News @ 6pm (N) (HD)NBC Nightly News (N) (HD)Wheel: Americas Game (TVG)Jeopardy!(TVG) (N) (HD)Blindspot: Deductions A prisoner mentions a dangerous plot. (TV14)Taken: Invitation Only Extracting a nuclear physicist.(TV14) (N) (HD)Dateline NBC: Deep in the Woods A combat medic disappears. (N)NBC2 News @ 11pm (N) (HD)Tonight Show Aaron Paul. (N) NBC E F *888-8-8NewsChannel 8 at 6:00 (N)NBC Nightly News (N) (HD)NewsChannel 8 at 7:00 (N)Extra (TVPG) (N) (HD)Blindspot: Deductions A prisoner mentions a dangerous plot. (TV14)Taken: Invitation Only Extracting a nuclear physicist.(TV14) (N) (HD)Dateline NBC: Deep in the Woods A combat medic disappears. (N)NewsChannel 8 at 11:00 (N)Tonight Show Aaron Paul. (N) FOX E F 36---444-FOX 4 News at Six Community news; weather; traffic; more. (N)Family Feud(TVPG) (R)Family Feud(TVPG) (R)MasterChef Junior: American Classics Chicken-and-waffles.(TVPG)9-1-1: Karmas a Bitch Three people get a taste of karma.(TVMA) (R)FOX 4 News at Ten Local news report and weather update. (N)FOX 4 News at Eleven (N)Family Feud Families compete. FOX E F 13131313-13-13(:59) FOX 13 6:00 News (N)FOX 13 6:30 News (N)Access (TVPG) (N)TMZ (TVPG) (N)MasterChef Junior: American Classics Chicken-and-waffles.(TVPG)9-1-1: Karmas a Bitch Three people get a taste of karma.(TVMA) (R)FOX 13 10:00 News The top news stories are updated. (N) (HD)FOX 13 11:00 News News, sports, weather and traffic.(N) PBS E F 30-3-333-BBC World News (TVPG)Nightly Business Report (N)The PBS NewsHour (N) (HD)Washington Week (N) (HD)Great Performances: Tony Bennett & Lady Gaga: Cheek to Cheek LIVE! Cheek to Cheek.Ž (TVPG) (R) (HD)My Music: The British Beat MyMusic travels to the source of the 1960s British Invasion. (TVG) (R) (HD) PBS E F #3173---3BBC World News (TVPG)Nightly Business Report (N)The PBS NewsHour (N) (HD)Washington Week (N) (HD)Florida This Week (TVG) (N)An Evening with Lucia Micarelli Violinist Lucia Micarelli performs. (TVG) (R) (HD)3 Steps to Incredible Health! with Joel Fuhrman, M.D. A look at the obesity crisis in the US. (TVG) (R) (HD) CW E F 46---6216-The Goldbergs: Breakfast Club WINK News at 6:30pm (N) (HD)Big Bang Theory Tenure fight. Bang Sheldons revenge. (HD)Dynasty: Our Turn Now Fallon must continue a faux engagement. (N)Jane the Virgin: Chapter Seventy-Seven Rafael track sister. (TVPG)WINK News @10pm (N) (HD)Inside Edition(TVPG) (N) (HD)The Goldbergs Murrays past. CW E F 44999---4Mike & Molly: The Good Wife Mike & Molly Tornado threat. 2 Broke Girls Sophies test. 2 Broke Girls Earls old band. Dynasty: Our Turn Now Fallon must continue a faux engagement. (N)Jane the Virgin: Chapter Seventy-Seven Rafael track sister. (TVPG)Men Jakes step-dad.(TV14)Men Mom, only younger.(HD)Friends Tea leaf prophecy. Friends The Gellers 35th.(HD) MYN E F 38111111---14Extra (TVPG) (N) (HD)Entertainment Tonight(N) (HD)Family Feud(TVPG) (R)Family Feud(TVPG) (R)News Channel 8 News @ 8pm News, sports, weather and traffic. (N)American Ninja Warrior: Vegas Finals (Hour 1) (TVPG) (HD)American Ninja Warrior: Vegas Finals (Hour 2) (TVPG) (HD)Seinfeld Gang helps elderly. Seinfeld New parking lot. IND E F 32121212-38-12Family School production. (HD)Modern Family: Heart Broken Big Bang Theory Tenure fight. Bang Sheldons revenge. (HD)Anger Envious Charlie. (TV14)Anger Taken hostage. (TV14)Last Man Standing: VotingŽ Man Dodgeball club. (TVPG)Mom AA newcomer.(TV14)Mom Taking it slow. (TV14) (HD)Family Guy Lois heritage.(HD)Family Guy Stewie in love. ION E F 662221326-17CSI: Crime Scene Investigation Patrons murdered. (TV14) (HD)CSI: Crime Scene Investigation: Wild Flowers Rave murder. (TV14)CSI: Crime Scene Investigation Dead musician. (TV14) (HD)CSI: Crime Scene Investigation: Play Dead K-9 kills officer. (TV14)CSI: Crime Scene Investigation: Pick and Roll Dead coach. (TV14)CSI: Crime Scene Investigation: Fallen Angels Reverend killed. (TV14) S W E NCNBC393939395937102Mad Money (N) (HD)Shark Tank (TVPG)Shark Tank (TVPG)Shark Tank (TVPG)Shark Tank (TVPG)Back in Game (TVPG) CNN323232321838100Situation Room (N)Erin Burnett (N) (HD)Cooper 360 (N) (HD)Cooper 360 (N) (HD)CNN Tonight (N) (HD)CNN Tonight (N) (HD) CSPAN181818183712109(4:00) Public Affairs Events Public affairs events are presented. (R) (HD)Politics & Public Policy Today Major political activity around the U.S. (R) FNC646464644871118Special Report (N) (HD)The Story (N) (HD)Tucker Carlson (N)Hannity (N) (HD)Ingraham Angle (N)News @ Night (N) (HD) MSNBC8383838318540103Beat Ari Melber (N)Hardball with Chris (N)Chris Hayes (N) (HD)Rachel Maddow (N)Last Word (N) (HD)The 11th Hour (N) (HD) SNN66611---SNN EveEve @ 6:30 ES.TV (N)CelebrityHeadlineHeadlineDailyMailDailyMail SNN Late SNN Late ESNN Late E Celebrity M U I M E R PENC150150150150150150350(5:18) Indecent Proposal (93, Drama) A couple faces a difficult choice.(:17) Scrooged (88, Comedy) aaa Bill Murray, Karen Allen. A mean TV executive is extra nasty on Christmas Eve, but ghosts change his ways. A Knights Tale (01, Adventure) aaa Heath Ledger, Rufus Sewell. A squire pretends to be a knight and contends for the heart of a noblewoman.(:15) Out of Time (03, Thriller) aaa Police chief is implicated in murders. HBO302302302302302302400(5:40) 2 Fast 2 Furious (03) aac An undercover cop and an ex-con take on a money laundering operation. VICE News Tonight (TV14) (N)Why Him? (16) An overprotective father meets his daughters billionaire boyfriend and is dismayed to learn that he wants to marry his little girl. (R)Real Time with Bill Maher(TVMA) (N) (HD)High Maintenance: #Goalz (N)Real Time w/Bill Maher(TVMA) HBO2303303303303303303402Gran Torino (09, Drama) Clint Eastwood, Christopher Carley. A Korean War veteran becomes involved in the life of a troubled Asian teenager. (R)Here and Now: From Sun Up to Sun Down Farid struggles.(TVMA)My Cousin Rachel (17) aac A revenge-minded Englishman plots against his beautiful, mysterious cousin.(:50) Unforgettable (17, Thriller) aa Ex-wifes jealousy takes pathological turn and threatens couples new life. HBO3304304304304304304404Domestic Disturbance (01) aac Boys new stepfather hides a dark past. Alien Directors Cut (03, Horror) Sigourney Weaver, Tom Skerritt. The crew of a commercial space vessel is stalked by a deadly alien parasite. Logan (17, Action) aaaa Hugh Jackman, Patrick Stewart. Logans attempts to hide fail after encountering young mutant who needs help. (R) (HD) (:20) Assassins Creed (16) aaa Man descended from secret society. MAX320320320320320320420(5:25) The Conjuring 2 (16) The Warrens try to help a mother who believes something evil is in her home. (R) (:40) Hacksaw Ridge (16, Drama) Private Desmond Doss, believing that killing is wrong, becomes the only American soldier in World War II to fight on the front lines without a weapon. Strike Back Section 20 seeks an ex-CIA contractor. (TVMA) (N) (HD)Strike Back Ex-CIA contractor.(:50) Hacksaw Ridge (16) aaaa MAX2321321321321321321422(5:20) Boiler Room (00) aaa Man works for a corrupt brokerage firm. (R) (:20) Dangerous Minds (95, Drama) aac Michelle Pfeiffer. Ex-Marine takes on cynical inner-city high-school kids with her wits and will. (R) (HD)Strike Back Young jihadist.(HD) (:50) Dawn of the Dead (04, Horror) aaa Sarah Polley, Ving Rhames. Survivors battle a horde of zombies while seeking refuge at a shopping mall. The Belko Experiment (17) aaa SHO340340340340340340365Hell or High Water (16) Estranged brothers rob branches of bank. (R)The Girl on the Train (16, Mystery) aaa Emily Blunt, Haley Bennett. Young woman becomes involved in mystery after seeing something shocking. Beyond the Opposite Sex A transgender man and woman face the challenges of maintaining relationships. Sleepless (17, Action) aac Undercover cop has one night to rescue son and bring kidnappers to justice. (R) TMC350350350350350350385Blue Chips (94, Drama) aac Nick Nolte, Mary McDonnell. A college coach tries to build a winning team without resorting to bribery. (PG-13)The Family That Preys (08, Drama) aa Kathy Bates, Alfre Woodard. A scandal threatens the lives of two families, so the mothers must save them. Bad Santa (03, Comedy) aaa A con man and his partner pose as Santa and his elf to rob stores. (R) (:35)Bulletproof (96, Action) (R) 6 PM6:307 PM7:308 PM8:309 PM9:3010 PM10:3011 PM11:30 Friday TelevisionVEN-VENICE E-N-ENGLEWOOD SAR-SARASOTA PC-PORT CHARLOTTE ARC-ARCADIA SPG-SOUTH PUNTA GORDATodays Talk Shows7:00 a.m. ABC Good Morning America Author Dianna De La Garza; puppeteers Frank Oz and Dave Goelz. (N) 8:00 a.m. IND The Steve Wilkos Show Woman loses custody of four children in light of accusations against her “anc. 9:00 a.m. CBS LIVE with Kelly and Ryan Josh Radnor; Josh Groban. (N) 10:00 a.m. CW Rachael Ray AuliI Cravalho discusses RiseŽ; students participate in a baking contest. (N) 10:00 a.m. FOX Maury Woman and ex-sister-in-law claim womans ex-boyfriend is the father of her kid. 10:00 a.m. IND The Steve Wilkos Show Man says his daughter told him that his mother molested her. 11:00 a.m. ABC The View Political commentator Ana Navarro; Sen. Tina Smith (D-Minn.). (N) 11:00 a.m. MYN The Doctors A so-called autism treatment for kids; unique exercise routine; gut health food. 1:00 p.m. IND The Steve Wilkos Show Adoptive father supposedly molests child; woman wonders about her “anc. 2:00 p.m. CW The Robert Irvine Show A woman believes her boyfriend may have had sex with her best friend. 2:00 p.m. IND Jerry Springer Man learns about brother and wife; man breaks up with girlfriend to see a man. 2:00 p.m. NBC The Doctors A socalled autism treatment for kids; unique exercise routine; gut health food. 3:00 p.m. CW The Wendy Williams Show Jerry OConnell; ORourke Irish Dancers. (N) 3:00 p.m. FOX Pickler & Ben The hosts celebrate St. Patricks Day; the Nashville Irish Step Dancers perform. (N) 3:00 p.m. NBC The Dr. Oz Show Proof of life after death; microwaving sponges; dirty coffee makers. 5:00 p.m. CW Dr. Phil A man says his wife is leaving him and their children for a man she met online. 11:35 p.m. NBC The Tonight Show Starring Jimmy Fallon Actor Aaron Paul; model Karlie Kloss; comic Jacqueline Novak. (N) For sports on TV, please see page 2 of todays Sports section STATE-BY-STATENews from across the USA ALABAMAVestavia Hills: The city has captured 13 coyotes and says its traps are humane; People for the Ethical Treatment of Animals disagrees. ALASKAKetchikan: The Taku,a ferry that served in the state system for 52 years, has left for Singapore after being sold for $171,000.ARIZONAPhoenix: Yolanda Young, 46, suspected of six bank robberies since last year, has been arrested.ARKANSASLittle Rock: Sixty-one counties have been designated federal disaster areas, making farmers and ranchers eligible for assistance. CALIFORNIASan Diego: Two Tasmanian devils from Australia are settling in at the San Diego Zoo.COLORADODenver: The administrator of the state Senate has warned sta, aides and interns that policy forbids them from speaking to journalists about workplace issues. CONNECTICUTHartford: A University of Connecticut medical ocial has been disciplined in the case of a professor who continued to receive payment for months after he was slain. DELAWAREDover: Two recent urelated deaths brought Delawares season total to 30. DISTRICT OF COLUMBIA:The peak bloom period for the citys cherry blossoms is March 27-31. FLORIDAWest Palm Beach: Ocials say a 6-year-old kindergartner put his fathers loaded gun in his backpack and brought it into his class. GEORGIASavannah: Vice President Pence will attend the St. Patricks Day parade this weekend. HAWAIIHonolulu: Workers have begun replacing street lamp light bulbs with energy-ecient lights. IDAHOBoise: Gov. C.L. ButchŽ Otter has signed a bill that would allow motorists or passers-by to humanely dispatch an injured animal. ILLINOISRockford: A new elementary school will be named for Constance Renick Lane, the citys rst black public school teacher. INDIANAKokomo: Six-year-old Malachi Fronczaks lemonade stand raised more than $7,000 for the family of a slain Boone County sheris deputy, Jacob Pickett. IOWADes Moines: Senate Republicans have elected Jack Whitver of Ankeny as their majority leader. KANSASLawrence: University of Kansas sororities say they support suspending social activities for fraternities until a safer environment is created. KENTUCKYOwensboro: Former University of Kentucky board of trustees Chairman Billy Joe Miles has died. LOUISIANASt. Joseph: The towns tap water is safe to drink after $8.6million in repairs. MAINEPortland: Ready Seafood Co. plans to build lobster processing facilities in Saco, south of Portland. MARYLANDBaltimore: University of Maryland mens basketball coach Mark Turgeon is again the highestpaid state employee, earning $2.72million last year.MASSACHUSETTSRevere: Necco candy company will shut down unless it nds a buyer. MICHIGANLansing: Schools Superintendent Brian Whiston is taking long-term disability leave. MINNESOTAMinneapolis: A Minneapolis man who claimed his girlfriend distracted him with a kiss before he slammed his car into a stoplight, killing her, was convicted of criminal vehicular homicide.MISSISSIPPIBiloxi: The city is closing the 88-year-old Saenger Theater for repairs, WLOX-TV reports. MISSOURIJeerson City: The state Senate gave initial approval to a bill that would prohibit pregnant prisoners in some jails from being restrained while g ivin g birth. MONTANAHelena: Timothy Adams, Green Party candidate for U.S. Senate, was on the state Republican Party payroll, documents show. NEBRASKALincoln: Hundreds gathered Tuesday to celebrate the life of former governor Charley Thone, who died March 7 at 94.NEVADACarson City: Ocials say Nevadas population is quickly approaching 3 million. NEW HAMPSHIREPortsmouth: Preliminary designers for repair work on the Piscataqua River Bridge estimate construction could take until 2021. NEW JERSEYAtlantic City: Revenue from table games and slot machines fell 6.5% last month compared with February 2017.NEW MEXICOAlbuquerque: State Democrats have 60 days to nd a new leader after Richard Ellenberg resigned. NEW YORKNew York: The citys rst sake brewer y has opened in Brooklyn. NORTH CAROLINARaleigh: A judge is again delaying the trial of Basit Sheikh, accused of trying to join al-Qaeda-linked ghters in Syria. NORTH DAKOTABismarck: The federal Education Department has awarded grants to build elementary schools serving the Standing Rock and Spirit Lake Sioux communities. OHIONew Miami: Ordered to repay $3million in citations stemming from automated trac cameras, New Miami has asked the Ohio Supreme Court to hear its appeal. OKLAHOMAOklahoma City: A plan to give schoolteachers a pay raise has fallen short in the Senate. OREGONSalem: The Oregon Supreme Court has suspended Marion County Circuit Court Judge Vance Day, who refused to marry gay couples in the state, for three years. PENNSYLVANIAHarrisburg: Gov. Tom Wolf will be co-chairman with Auditor General Eugene DePasquale of the School Safety Task Force. RHODE ISLANDProvidence: The state House has passed a bill to allow children in public schools to bring in sunscreen without a doctors note. SOUTH CAROLINAColumbia: The Department of Corrections is subjecting prisoners to cruel and unusual punishment by not testing them for hepatitis C, an inmates lawsuit says. SOUTH DAKOTASioux Falls: Emily Fodness, who survived a collapsed building in Sioux Falls, is suing its developer and construction company, the Argus Leader reported. TENNESSEENashville: All 56 state parks will oer free hikes March 24. TEXASAustin: A new report says legislators in 2017 diverted attention from topics like education and taxes to focus on a failed bathroom bill.Ž UTAHSalt Lake City: Health ocials say Utah pharmacies dispensed about 4,275 doses of naloxone, used to reverse the eects of overdoses, The Deseret News reported. VERMONTBurlington: The University of Vermont has recovered a rhinoceros horn stolen last year. VIRGINIAAlexandria: No one was hurt when a police ocer accidentally red his gun while at a middle school. WASHINGTONSeattle: Gov. Jay Inslee directed state agencies to take steps to protect killer whales. WEST VIRGINIACharleston: A company building a natural gas pipeline was ordered to halt construction. WISCONSINMadison: Ocials are launching the states rst elk hunt this fall in Sawyer, Bayeld, Ashland and Price counties. WYOMINGCheyenne: Gov. Matt Mead has vetoed a bill that would provide tougher penalties for protesters at facilities such as oil pipelines, The Casper Star-Tribune reports. From sta and wire re p orts

PAGE 35

The Sun /Friday, March 16, 2018 www.yoursun.com Page 7 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: In September 2016, I was diagnosed with IgM MGUS. Repeat bloodwork in November 2017 revealed both IgA and IgM MGUS. I have no measurable M protein. I have had no fatigue, bone pain or other symptoms. I am a 65-year-old female in good health; I eat carefully, do not drink or smoke and exercise almost every day. Can you comment on my risk of progression? „ D.D. ANSWER: Monoclonal gammopathy of uncertain signicance „ MGUS „ is a precursor condition to multiple myeloma. It is of "uncertain signicance" because not everyone will progress to myeloma, a cancer of the plasma cells, which make antibodies and live in the bone marrow. MGUS isn't rare: Three to 4 percent of the population over 50 has it. However, because some people do progress, it is important for people with MGUS to be carefully observed over time by an expert in this condition, a hematologist/oncologist. There are three major laboratory values that can help estimate the likelihood of progressing from MGUS to myeloma. One is the total amount of abnormal M protein in the blood: Those with levels less than 1.5g/dL are at lower risk. People with IgA or IgM subtype are at higher risk than those with just IgG. An abnormal ratio of light chains (kappa and lambda chains or part of the antibody molecule) also predicts greater likelihood. I looked carefully at the labs you sent me and found low (no) M protein and normal light chain ratio, so you have two favorable and one unfavorable factor, which puts your risk of getting multiple myeloma at about 20 percent in the next 20 years. However, your risk may be even lower since your M protein level is so low. In addition to monitoring your labs, you should be on the lookout for symptoms, especially fever, weight loss, fatigue, bone pain or abnormal bleeding. Your prognosis is good, but people can progress quickly, so you need to be vigilant in getting any symptoms evaluated in addition to regular checkups. Lots more information is available at www.myeloma.org. DEAR DR. ROACH: I am 90 years old. Until age 85, I had not needed any regular drugs. Five years ago, my systolic blood pressure was near 140, but I was feeling ne. Yielding to pressure from my health care provider, I was put on a daily dose of lisinopril and amlodipine. That reduced the blood pressure, on average, to around 120 systolic. Since that time, I have had cold hands and feet, plus weak, painful knees. Could there be poor blood circulation caused by blood pressure that is too low? If so, what should I do? My advisers seem to sco at this idea. „ R.E. ANSWER: It is both unprofessional and unwise to sco at patients, as they generally know their bodies better than their doctors do, and we should listen carefully before making judgments. In your case, coldness of the hands and feet is listed as a possible side eect. Joint pain also may happen, but it may be that this is unrelated to the drugs. I don't think it is a result of too low a blood pressure, although if you already had blockages in the arteries to your limbs, lower pressure might lead to less blood ow and thus cold hands and feet. Some doctors like to use low doses of two medicines to reduce side eects; however, when a side eect does occur, it can be hard to gure out what is going on. With your doctor's permission, you might try stopping the amlodipine to see the eect on blood pressure and on the hand and foot coldness.DEAR ABBY: This is the 37th anniversary of when I met and fell in love with a beautiful young woman in Iowa. We were together less than a year before she decided to pursue her dreams in California. When she left, it broke my heart for years. To this day I still feel the loss. In the years that followed, our paths crossed a few more times. Because I was recently married then, I told my old friend and lover I needed to close the book on our relationship. After a divorce many years later, I started looking for her, to no avail. An urgency has overcome me now because I have been diagnosed with cancer and I'm not sure what my future holds. Should I continue searching for her or should I stop, hoping she hears my prayers after all these years and knowing I tried to do the right thing by her when I smiled and waved as she drove away so long ago? „ Unsure Of My Future DEAR UNSURE: Remember, that decision was made many years ago. What if you nd her and she's married with children? Would it make you feel better or worse? These days, many cancers are treatable/ curable. If you should nd her and you are not terminal, will it give you closure or more heartache? Only you can answer that. DEAR ABBY: My ex-wife and I have a 5-year-old son, "Ricky." Each year it's becoming more of a disagreement how to handle details for his birthday party. She believes that, in addition to inviting his closest friends, we need to invite every child in his school's class. Where do you sit on this issue? „ Keeping The Peace In Florida DEAR KEEPING THE PEACE: I do not agree with your wife. If your son would be inviting all but a few of his classmates, then I can see that there might be hurt feelings. But if the number of guests is limited to say, six, I don't think that would be the case. Dear Heloise: You never know who has touched the TV REMOTE in a hotel/motel room, so I take the sanitary wrap from the drinking glasses, turn it inside out and use it to cover the remote for the TV when we travel. „ Judy T., St. Paul, Minn. Dear Heloise: At Christmastime, I bought a leather strip that had sleigh bells attached, and I've hung it on the inside of my front door all year long. It's an inexpensive alarm system during the day to let me know when someone has walked into the house. „ Minnie J., Great Falls, Mont. Dear Heloise: With the coming warm weather, a lot of people will be setting out their hummingbird feeders in sunny spots. Please use a shady spot instead. The hummingbird feeder gets too hot for the birds to drink the solution if it sits all day in the sun. „ Cliton D., Tyler, TexasA glance at several markers can give insight into MGUS Cancer diagnosis prompts search for life's lost love Wrapping up a TV remoteHints from Heloise Dr. Roach Dear Abby

PAGE 36

Page 8 www.yoursun.com The Sun / Friday, March 16, 2018 ARIES (March 21-April 19). It may seem radical to you to think about whats in it for you rst and then decide if giving makes sense. Many people operate like this every day. Anyway, its best for today. TAURUS (April 20-May 20). Traveling takes planning. Its the plans you make long before you really must that will be the most economical. Do it now. It will help you ramp up the excitement over the months to come. GEMINI (May 21-June 21). You never want someone you love to feel alone, especially not in your presence. Life gets busy today and there will be a lot competing for your attention, but nothing will be more important than the ones you love. CANCER (June 22-July 22). When you and your partner are on the same side facing the problem together, it will seem very small against your joint eort. But if you approach it as separate individuals, the problem will seem insurmountable. LEO (July 23-Aug. 22). The small dog goes ballistic when a very calm larger dog walks by. This is insecurity in action. Feeling vulnerable can cause a serious loss of grace. One denitely has to be strong to be gentle. VIRGO (Aug. 23-Sept. 22). Perhaps those who travel in a pack will be an intimidating group force, but each individual gives something up to have this kind of impact. Would it be worth it to you? You could be more eective as a lone wolf. LIBRA (Sept. 23-Oct. 23). Lava ow, aurora borealis, glowing jellysh: all natural phenomenon that can nonetheless seem somehow otherworldly and miraculous. Youre providing some such phenomenon today. Be careful how you wield your power. SCORPIO (Oct. 24-Nov. 21). Youll do your best for the people around you, and truly you can do no better than that. Dont push too hard, and dont relax either. Love and encourage yourself without getting too comfortable. SAGITTARIUS (Nov. 22-Dec. 21). You need color and fun in your world. Its energizing. When you lose your sense of humor, youve passed the point of productive work. Take a break. It will give you the gumption to keep going. CAPRICORN (Dec. 22-Jan. 19). Selfgenerated restraint is honorable. Youll be credited for this sort of grace. They dont have to know why you developed it „ i.e., youd rather limit yourself than be limited by others. AQUARIUS (Jan. 20-Feb. 18). Avoid gambling or speculating with your money today, as the current astral lineup could have you feeling as though you cant go wrong. Tomorrow will bring a more accurate picture of risk. PISCES (Feb. 19-March 20). The bottom line is that you need to get to a top line. Theres a larger spiritual and creative picture that governs your life, and youll get a better vantage on this as you sail up and up through your imagination. TODAYS BIRTHDAY (March 16). The travel will give you a lucky start. Then youll begin with your team. Whether assembled by design or the product of organic convergence, the result will be the same „ working and succeeding at a common purpose. Youll love and internalize some of what you learn for your super solo jaunt in July. Cancer and Gemini adore you. Your lucky numbers are: 9, 30, 2, 22 and 14. 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 /Friday, March 16, 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 / Friday, March 16, 2018 NATION LONDON „ The United States, France and Germany joined Britain on Thursday in condemning Russia for the nerve-agent poisoning of a former spy, calling it an assault on U.K. sovereignty,Ž as the Kremlin vowed to expel British diplomats soon in response to Londons moves against Moscow. Britain says blame for the poisoning of Sergei Skripal and his daughter in the English city of Salisbury lies with the Russian state. Prime Minister Theresa May responded by expelling 23 Russian diplomats, severing high-level contacts with Moscow and vowing to take both open and covert actions against Russian dirty money and hostile state activity.Ž Russian Foreign Minister Sergey Lavrov said Moscow would certainlyŽ expel some British diplomats soon in retaliation. In a rare joint statement, May and U.S. President Donald Trump, French President Emmanuel Macron and German Chancellor Angela Merkel said there is no plausible alternative explanationŽ to Russian responsibility for the poisoning. This use of a military-grade nerve agent, of a type developed by Russia, constitutes the “rst offensive use of a nerve agent in Europe since the Second World War,Ž the leaders said, calling it an assault on U.K. sovereigntyŽ and a breach of international law.Ž Trump, who has often been reluctant to criticize Russian President Vladimir Putin, said it certainly looks like the Russians were behind it.Ž Trump spoke to reporters at the White House after his administration announced new sanctions on Russian entities for alleged meddling in the 2016 U.S. presidential election. The four-nation statement is the fruit of British efforts to enlist international support as it tries to hold Russia accountable for the March 4 attack that left the former Russian agent and his daughter in critical condition and a British police of“cer seriously ill. Russia denies being the source of the nerve agent that poisoned the Skripals and has demanded Britain share samples collected by investigators. Britain says the poison used was Novichok, a class of nerve agent developed by the Soviet Union toward the end of the Cold War. Deputy Foreign Minister Sergei Ryabkov said Russia had halted all chemical weapons research after joining the Chemical Weapons Convention that came into force in 1997, and completed the destruction of its stockpiles last year. The poisoning has sparked a war of words from senior politicians in London and Moscow, increasing tensions between the two countries. Lavrov said Britains boorish and unfoundedŽ accusations against Russia were intended to distract public attention from the troubled path toward Brexit. He accused Britain of fanning anti-Russian rhetoric bordering on hysteria.Ž They are trying to rely on political rhetoric, on Russophobia in the hope that the entire Western world lines up behind them,Ž he said. British Defense Secretary Gavin Williamson called relations between the two countries exceptionally chillyŽ and said Russia should go away and shut up.Ž Maj. Gen. Igor Konashenkov, a spokesman for the Russian Defense Ministry, shot back that Williamsons comments re”ected a high degree of his intellectual impotence,Ž adding: The boorish language is apparently the only thing left in the British military arsenal.Ž British Foreign Secretary Boris Johnson said Russia targeted Skripal „ a former Russian intelligence of“cer convicted of spying for Britain „ to make it clear that those who defy the Russian state deserve to choke on their own 30 pieces of silver.Ž The reason theyve chosen this nerve agent is to show that its Russia, and to show people in their agencies who might think of defecting or of supporting another way of life, of believing in an alternative set of values, that Russia will take revenge,Ž Johnson told the BBC.US, France, Germany join UK in blaming Russia for spy attackBy JILL LAWLESS and VLADIMIR ISACHENKOVASSOCIATED PRESS AP PHOTOBritains Prime Minister Theresa May, right, views the area where former Russian double agent Sergei Skripal and his daughter were found critically ill, in Salisbury, England, Thursday, March 15. WASHINGTON „ The 115th Congress scored as one of the richest ever, but one in 10 lawmakers still holds student loan debt, either personally or for a family member. Fifty-three members listed a combined $1.8 million in student loans on their “nancial disclosures. Twentyeight of them posted a positive net worth while 25 showed negative net worth in Roll Calls comprehensive Wealth of Congress project. I still owe $75,000 and understand the great responsibility of repayment,Ž Florida Democratic Rep. Darren Soto said in a statement. I value education and believe having the ability to attend a top law school (GW Law) was an essential part of my success.Ž Twenty-eight Republicans hold student loans compared to 25 Democratic colleagues. Despite fewer debtors, Democrats paid more overall for school with their student loan liabilities totaling more than $1 million to the Republicans $830,000. Sixteen members with student loan debt are in their “rst term. House members with student loan debt exceed Senate members. Only three senators cataloged student loans. However, a formatting difference between the two chambers “nancial disclosures gives more insight into the duration of senators loans. Democrat Christopher S. Murphy, the junior senator from Connecticut and graduate of the University of Connecticut Law School, recorded student loans set to term out by 2027 and 2028, while Colorado GOP Sen. Cory Gardner will likely be on the hook until 2031 after attending the University of Colorado Boulder Law. Both will be in their mid-50s when the debts are repaid. Six members have more than $100,000 in student loan liabilities. Top of that list is outgoing House Oversight Chairman Trey Gowdy. The South Carolina Republican listed over $150,000 for a dependent childs education starting August 2015. Rep. John Carter has paid for student loans the longest. The Texas Republican owes more than $100,000 on loans incurred in 1988. Though he did not specify, Carters loans may be related to his now-grown childrens education. Others are responsible for many years of advanced degrees. California Rep. Raul Ruiz received an M.D. and two masters degrees in the early 2000s from Harvard University. Ruiz is paying for at least $100,000 in debt. His wife, Monica Rivers, an emergency-medicine nurse also incurred student loans, bringing their educational debts to more than $115,000. Ten members of Congress ranked as millionaires even with educational liabilities. Rep. Ro Khanna listed $50,000 in student loans, next to an estimated $28 million in family holdings. I certainly have been very blessed and fortunate in my own life that Ive been in a position where the loans are not crippling. but there are a lot of people who dont have that opportunity,Ž the California Democrat said. The same is true for Massachusetts Democratic Rep. Joseph P. Kennedy III. Twenty-“ve thousand dollars in his spouses student loans pale next to his trust fund of more than $19 million. Student loans have driven some members into the red. Arizona Rep. Kyrsten Sinema posted no assets with a dollar value, while a single student loan liability put her in negative net worth territory. Her fellow Democrat, Rep. Eric Swalwell of California, has more than $50,000 owed to Ed Financial after receiving a law degree from the University of Maryland, giving him -$53,999 in net holdings. Most members use federal student loan repayment services or educational institutions to “nance educations, but four members sourced from private creditors. Democratic Rep. Brendan F. Boyle of Pennsylvania lists Citibank and Discover as his debt collectors. First-term GOP Reps. Andy Biggs of Arizona and Lloyd K. Smucker of Pennsylvania owe student loans to Wells Fargo Bank. California Democratic Rep. Mark Takano said he lowered his federal loan interest rates with SoFi, a personal “nance company that offers student loan re“nancing. Younger members hold more student loan debt than their older colleagues. This trend could be attributed to rising college costs along with older members successfully paying their “nancial commitments. Only two members with debt were born before the end of the Second World War: Carter and Missouri Democratic Rep. Emanuel Cleaver II. Neither is paying for their own education. Only three of the 18 baby boomers with student loans appear to have “nanced their own education „ all were past 30 when they took out the loans. Generation Xers in Congress are the most in debt both for their own education, the education of a family member or both. A quarter of all Generation X lawmakers listed student loan debt, while none of the small sample of millennial members did so.One-tenth of lawmakers in Congress list student loan liabilitiesBy PAUL FONTELOCQ-ROLL CALL WASHINGTON „ President Donald Trump has owned up to making things up. For a meeting with Canadian Prime Minister Justin Trudeau, Trump was by his own admission unprepared „ de“cient in the fundamentals of the Canada-U.S. trade relationship that hed been railing about since the campaign. He insisted to Trudeau that the U.S. was running a trade de“cit with Canada, a statement contradicted by U.S. government statistics. He was winging it, he con“ded to donors at a private Missouri political fundraiser Wednesday night. I didnt even know,Ž he said. I had no idea.Ž Others might be morti“ed at being caught short. Not this president. For Trump the showman, the episode illustrated his skill at improvisation. Still, it was a rare admission that he will say things without knowing if they are true. Trumps impulse to replace fact with “ction has de“ned him as a politician and as a businessman before that. Depositions reviewed by AP from his litigious years in real estate show a history of dodgy statements about his property and wealth. Asked once about overstating the number of units sold in a Las Vegas tower, he said he didnt intend his answer to be taken literally. Trumps years of questioning President Barack Obamas citizenship showed a willingness to perpetuate myth that was seen again early in his presidential campaign, when he insisted against all evidence that Muslims took to the streets in New Jersey to celebrate the 2001 terrorist attack across the river in Manhattan. In of“ce, he routinely misuses numbers „ trade statistics among them „ and recounts events to suit his agenda even if the facts dont “t. Of the Pulse nightclub massacre in Florida, he said, If you had one person in that room that could carry a gun and knew how to use it, it wouldnt have happened, or certainly not to the extent it did,Ž a statement belied by the fact that the club had an armed guard on duty who immediately exchanged “re with the gunman. In leaked audio of the Missouri fundraiser, “rst reported by The Washington Post, Trump says that in his meeting with Trudeau, he thought the U.S. must be running a trade de“cit with Canada because the Canadians have been smart about trade and were so stupid.Ž Nice guy, good-looking guy, comes in „ Donald, we have no trade de“cit.Ž Trump recounted. Hes very proud because everybody else, you know, were getting killed.Ž I said, Wrong, Justin, you do. I didnt even know. ... I had no idea. I just said, Youre wrong. You know why? Because were so stupid. And I thought they were smart.Ž Trump went on to say that his position was ultimately vindicated when he had U.S. and Canadian aides take a closer look at trade between the two countries. That conclusion is not supported by the numbers. White House press secretary Sarah Huckabee Sanders on Thursday insisted Trump was right, saying: Well the president was accurate, because there is a trade de“cit and that was the point he was making, is that he didnt have to look at the speci“c “gures, because he knew that there was a trade de“cit.Ž Canadian Foreign Affairs spokesman Adam Austin offered this counter: According to their own statistics, the U.S. runs a trade surplus with Canada.Ž Trump mischaracterizes the trade balance by considering only trade in goods and ignoring services. On goods, the U.S. ran a de“cit of $17.6 billion with Canada last year. That was offset by a surplus in trade in services. Overall, the U.S. Census Bureau reports a U.S. trade surplus of $2.8 billion last year with Canada.Trump owns up to making things up during meeting with Canadian PMBy CALVIN WOODWARDASSOCIATED PRESS AP PHOTOPresident Donald Trump speaks during a luncheon on Capitol Hill on Thursday in Washington. | NEWS BRIEFSDetroit man charged with killing woman during dog attackDETROIT (AP) „ Authorities say a Detroit man who fatally shot a woman while trying to stop a dog that was attacking her has been charged. The Wayne County prosecutors office says 61-year-old Michael Lewis Williams is charged with careless discharge of a weapon causing injury or death and is expected to be arraigned Friday. Fifty-five-year-old Patricia Cosby was being mauled by a stray dog on a Detroit street in October when she was shot. The dog ran away. Prosecutors said Thursday that Williams chased the dog and fired two more shots and returned to find Cosby had been wounded. Police have said the man who fired the shot had a license to carry a concealed weapon. Court documents did not list an attorney for Williams.Donald Trump Jr.s wife Vanessa files for divorceNEW YORK „ Like father, like son. Donald Trump Jr.s wife has filed for divorce. Vanessa Trump married Trump Jr. in 2005. They have five children. The reasons for the divorce filed Thursday in Manhattan Supreme Court were not clear. The divorce was listed as uncontested,Ž indicating the split was amicable. Trump Jr. has been traveling extensively while running his fathers business with his brother, Eric. President Donald Trump has been divorced twice. PHOTO PROVIDEDVanessa Trump

PAGE 39

SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSports Friday, March 16, 2018BRACKET BUSTED YET?Find a full recap of NCAA Tournament action and see if your bracket is still in good shape. Page 4MLB: RaysINDEX | Lottery 2 | NBA 2 | NHL 2 | Colle g e Basketball 2, 4 | NFL 3 | Scoreboard 5 | Ma j or Lea g ue Baseball 6 | Tennis 6 By BRYAN LEVINESports WriterPORT CHARLOTTE „ Jason Coats is no strangers to being overlooked. He was a walk-on at Texas Christian University before helping lead them to an appearance in the College World Series in 2010. Following his time at TCU, he wasnt selected in the 2012 MLB Amateur Draft until the 29th round by the Chicago White Sox. Now, bidding for a spot on the Tampa Bay Rays roster, Coats is very well in the mix to be the teams fifth outfielder, but doesnt get the attention some of the others in his position do. I feel like thats just how Ive always been,Ž Coats said. Its not necessarily nice being under the radar, but you can go out there and perform and just go about your business.Ž It was a tough year for Coats in 2017, who tore his ulnar collateral ligament (UCL) … an injury uncommon for position players … while throwing during the offseason back at TCU. Although he wouldve preferred to play last year, the time off allowed him to rediscover how much the game means to him. Missing all of last year with an injury kind of hurt. It was a tough year not being able to play, but Im glad to be back out there getting ready to play again,Ž Coats said. (The injury) reminded me how much I love the game. I kind of drove me to work harder and get back healthy.Ž Manager Kevin Cash recognizes how difficult it is for a player to miss an entire season and then have to come back and fight for a spot on the team. We have to remember, missing a year is not easy to do and then come in and fight for a job,Ž Cash said. Coatsy is probably putting some added pressure on himself. I think hes done well. Hes carried himself well and hes carried himself well in the outfield. I think his timing is going to get better.Ž The 28-year-old got off to a hot start this spring, recording a hit in each of his first four games, including a home run, but since hi single on Feb. 28 against Minnesota, hes been unable Coats ” ying under the radar By JENNA FRYER Associated PressSEBRING „ Sebastien Bourdais and his family returned to the United States six years ago with nothing but the clothes they could pack in their suitcases. Left behind in France were all the physical mementos „ his trophies „ from the dominant early days of his racing career. We didnt bring anything,Ž Bourdais said. We just came with all the luggage, I went to Ikea, and that was that. There was nothing in the house.Ž Slowly but surely, Bourdais is building quite a little trophy shelf. He just added another IndyCar trophy with a second consecutive victory in his hometown of St. Petersburg, and AUTO RACING: 12 hours of SebringBourdais searching for another trophy in SebringSEE SEBRING, 3 GOLF: Bay HillBy DOUG FERGUSON Associated PressORLANDO „ Tiger Woods was out-ofbounds by inches and holed a 70-foot birdie putt and he was only part of the entertainment Thursday at the Arnold Palmer Invitational. Former PGA champion Jimmy Walker, who wasnt even planning to be at Bay Hill until he mixed up the dates for a trip to Augusta National, holed a wedge from 132 yards for eagle on No. 18 that gave him a 5-under 67 and a one-shot lead over Woods, Patrick Reed and Byeong Hun An. The action never stopped. The loudest cheers were around Woods. Woods returned to Bay Hill for the first time since his record eighth victory in 2013, and it was like he had never left. The gallery was enormous, especially with an unseasonable chill in the air, and he delivered a memorable show. Last week at Innisbrook was the first time he broke par in the opening round since his return following a fourth back surgery. Thursday at Bay Hill was the first he broke 70. Each round seems to get a little better. I feel like Im not really thinking as much around the golf course,Ž Woods said. I can just see and feel it and go.Ž Rory McIlroy, among those playing in the afternoon, already was Tiger makes another strong start at Bay Hill AP PHOTOSebastien Bourdais (18) celebrates after winning the IndyCar Firestone Grand Prix of St. Petersburg Sunday.SEE BAY HILL, 3 SEE COATS, 6NHL: Centers of attention AP PHOTOTampa Bay Lightning center J.T. Miller, left, celebrates after scoring against the Ottawa Senators during the second period Tuesday.AP PHOTOTiger Woods reacts after missing a putt for birdie on the 18th green during the first round of the Arnold Palmer Invitational, Thursday in Orlando. By AARON BEARDAssociated PressCHARLOTTE, N.C. „ Andrew Fleming has all of 1 minute of March Madness playing experience in his career, coming late in a lopsided loss at another school. Yet on this Lipscomb team „ and for a handful of teams playing opening-round games around the country Friday „ he qualifies as a grizzled NCAA Tournament veteran. Cal State Fullerton, College of Charleston, Marshall, Murray State and UMBC are in the same position. Theres practically no NCAA experience on the roster and each are led by men who are in the tournament for the first time as a head coach. That can make handling a big moment on this stage a challenge. Ive been telling guys just to enjoy it,Ž said Fleming, who saw mop-up duty in Iowas second-round loss to eventual AP PHOTOLipscombs Andrew Fleming warms up during Thursdays practice for the teams first-round game in the NCAA Tournament in Charlotte, N.C. There are a handful of teams in this years NCAA field that have practically no tournament experience. New to the big stageBy STEPHEN WHYNOAssociated PressA linesman orders Sean Couturier out of the faceoff circle and Claude Giroux shrugs before stepping in and winning the draw. Two centers on the ice at once is a nice luxury for the Philadelphia Flyers to have. Hes one of the best in the league at faceoffs,Ž Couturier said of Giroux, who ranks third in the NHL. When you start with the puck, its a huge part of the game.Ž Beyond just controlling faceoffs, having depth Contenders go deep down the middleSEE MIDDLE, 2COLLEGE BASKETBALL: NCAA TournamentLipscomb part of group looking to overcome inexperienceSEE NEW, 4SUN PHOTO BY TOM ONEILLJason Coats gets ready to bat during Thursdays game at Charlotte Sports Park.

PAGE 40

Page 2 SP www.yoursun.com Friday, March 16, 2018 / The Sun NBA: Roundup WOMENS COLLEGE BASKETBALL: Texas shootoutSPORTS ON TVFRIDAY, MAR. 16AUTO RACING 2:30 p.m. FS1 „ NASCAR, Monster Energy Cup Series, practice, at Fontana, Calif. 3:30 p.m. FS1 „ NASCAR, X“ nity Series, practice, at Fontana, Calif. 5:30 p.m. FS1 „ NASCAR, X“ nity Series, “ nal practice, at Fontana, Calif. 7 p.m. FS1 „ NASCAR, Monster Energy Cup Series, at Fontana, Calif. COLLEGE BASKETBALL Noon CBS „ NCAA Tournament, “ rst round, Providence vs. Texas A&M 12:30 p.m. TruTv „ NCAA Tournament, “ rst round, Cal St.-Fullerton vs. Purdue 1:20 TNT „ NCAA Tournament “ rst round, Marshall vs. Witchita St. 1:50 TBS „ NCAA Tournament, “ rst round, Georgia St. vs. Cincinnati 2:30 p.m. CBS „ NCAA Tournament, “ rst round, Lipscomb vs. North Carolina 3:00 p.m. TruTv „ NCAA Tournament, “ rst round, Butler vs. Arkansas 3:50 TNT „ NCAA Tournament, “ rst round, Murray St. vs. West Virginia 4:20 TBS „ NCAA Tournament, “ rst round, Texas vs. Nevada 6:45 TNT „ NCAA Tournament, “ rst round, Kansas St. vs. Creighton 7 p.m. CBS „ NCAA Tournament, “ rst round, Bucknell vs. Michigan St. 7:15 TBS „ NCAA Tournament, “ rst round, Texas Southern vs. Xavier 7:30 TruTv „ NCAA Tournament, “ rst round, Charelston vs. Auburn 9:15 p.m. TNT „ NCAA Tournament, “ rst round, UMBC vs. Virginia 9:30 p.m. CBS „ NCAA Tournament, “ rst round, Syracuse vs. TCU 9:45 p.m. TBS „ NCAA Tournament, “ rst round, Florida St. vs. Missouri 10 p.m. TruTv „ NCAA Tournament, “ rst round, New Mexico St. vs. Clemson GOLF 2 p.m. GOLF „ PGA Tour, Arnold Palmer Invitational, second round, at Orlando, Fla. 6 p.m. GOLF „ LPGA Tour, Bank of Hope Founders Cup, second round, at Phoenix, Ariz. MLB BASEBALL 1 p.m. MLB „ Spring training, Atlanta at Pittsburgh 4 p.m. MLB „ Spring training, Chicago Cubs at Chicago White Sox PARALYMPIC GAMES 1 a.m. NBCSN „ PyeongChang 2018 Paralympic Games 2 p.m. NBCSN „ PyeongChang 2018 Paralympic Games 7 p.m. NBCSN „ PyeongChang 2018 Paralympic Games 11 p.m. NBCSN „ PyeongChang 2018 Paralympic Games TENNIS 3 p.m. ESPN „ BNP Paribas Open, Mens quarter“ nals, at Indian Wells, Calif. 10 p.m. ESPN „ BNP Paribas Open, Womens semi“ nals at Indian Wells, Calif. WOMENS COLLEGE BASKETBALL noon ESPN2 „ NCAA Womens Tournament, “ rst round, Boise State vs. Louisville ESPN2 „ NCAA Womens Tournament, “ rst round, Western Kentucky vs. Oregon State ESPN2 „ NCAA Womens Tournament, “ rst round, Princeton vs. Maryland ESPN2 „ NCAA Womens Tournament, “ rst round, Oklahoma vs. DePaul 2 p.m. ESPN2 „ NCAA Womens Tournament, “ rst round, Liberty vs. Tennessee ESPN2 „ NCAA Womens Tournament, “ rst round, Drake vs. Texas A&M ESPN2 „ NCAA Womens Tournament, “ rst round, Elon vs. North Carolina State ESPN2 „ NCAA Womens Tournament, “ rst round, Dayton vs. Marquette 5 p.m. ESPN2 „ NCAA Womens Tournament, “ rst round, Cal State Northridge vs. Notre Dame ESPN2 „ NCAA Womens Tournament, “ rst round, Minnesota vs. Green Bay ESPN2 „ NCAA Womens Tournament, “ rst round, Virginia vs. California ESPN2 „ NCAA Womens Tournament, “ rst round, Northern Colorado vs. Michigan 7 p.m. ESPN2 „ NCAA Womens Tournament, “ rst round, Grambling vs. Baylor ESPN2 „ NCAA Womens Tournament, “ rst round, Seattle vs. Oregon ESPN2 „ NCAA Womens Tournament, “ rst round, North Carolina A&T vs. South Carolina ESPN2 „ NCAA Womens Tournament, “ rst round, Villanova vs. South Dakota State Associated PressCOLLEGE STATION, Texas „ DePaul and Oklahoma dont take long to warm up. On Nov. 13, in the second game of the season, Amarah Colemans overtime 3-pointer at the buzzer gave the Blue Demons a 111-108 win over Oklahoma. They meet again in the womens basketball NCAA Tournament, opening first-round play at Texas A&Ms Reed Arena on Friday. In their last two games, DePaul and Oklahoma have combined for 423 points. The teams delivered their highest-scoring games in NCAA tournament history when they played in 2014. DePaul won, 104-100, with six players scoring in double figures, overcoming a 36-point scoring game by the Sooners Aaryan Ellenberg. I just think everybody likes to watch Oklahoma and DePaul because they know were going to play some basketball thats entertaining basketball,Ž said DePaul coach Doug Bruno, who led his team to the Sweet 16 in 2016. While both teams have offensive firepower, Bruno doubts that will be enough to advance through the weekend to reach the Spokane regional. Offense scores points, and the offense sells tickets, and defense wins games and defense and rebounding wins championships. I totally believe in that,Ž Bruno said. Once you defend and rebound, youve got a choice to make. You can walk down the court and throw the ball around the gym for 28, 29 seconds, or run down the court and share the ball and shoot it. High-scoring DePaul, Oklahoma to meet againdepth at center is a growing factor for success in the NHL. Contenders like the Flyers, Tampa Bay Lightning, Nashville Predators, Winnipeg Jets and two-time defending Stanley Cup champion Pittsburgh Penguins all boast depth down the middle and are spreading centers all over the lineup. The flexibility gives teams potentially game-altering matchups with the playoffs coming up in a month. You can never have enough centerice men on your team for lots of reasons,Ž Penguins coach Mike Sullivan said. Crucial faceoffs, injuries and defensive-zone coverage are many of the reasons to load up on centers who can almost always shift to wing. Philadelphia has long followed the model of drafting and acquiring centers and moving them around, and now has nine natural centers on its roster. The Penguins won the 2009 Stanley Cup going with Sidney Crosby, Evgeni Malkin, Jordan Staal and Max Talbot down the middle and captured it the past two years with Crosby, Malkin, Nick Bonino and Matt Cullen. The free agent departures of Bonino and Cullen left a void that Pittsburgh filled by trading for Derick Brassard and Riley Sheahan to again look like a championship contender. To have the depth that we have at this point at the centerice position is I think an important aspect of our overall game,Ž Sullivan said. We didnt have that coming into training camp. I think our general manager, Jim (Rutherford), has worked extremely hard at making sure that he gave us what has become now I think a strength of our team.Ž Its also a strength of the Eastern Conference-leading Lightning, who are overflowing with center options beyond Steven Stamkos, Alex Killorn and tradedeadline pickup J.T. Miller. The Toronto Maple Leafs also roll deep with forwards who play center or have in the past, including Patrick Marleau and recent acquisition Tomas Plekanec.MIDDLEFrom Page 1 Florida Lottery www.flalottery.comPICK 2Mar. 15N ...........................4-6 Mar. 15D............................5-5 Mar. 14N ...........................5-6 Mar. 14D ...........................4-6 Mar. 13N ...........................8-8 Mar. 13D ...........................2-5 D-Day, N-NightPICK 3Mar. 15N ........................3-5-2 Mar. 15D ........................5-7-3 Mar. 14N........................ 4-1-7 Mar. 14D ........................4-4-7 Mar. 13N ........................2-7-8 Mar. 13D ........................4-1-8 D-Day, N-NightPICK 4Mar. 15N .....................1-4-0-9 Mar. 15D ....................4-1-4-0 Mar. 14N ....................9-0-2-0 Mar. 14D ....................8-6-1-5 Mar. 13N ....................0-0-9-0 Mar. 13D ....................0-6-2-0 D-Day, N-NightPICK 5Mar. 15N ..................0-2-4-8-8Mar. 15D .................9-4-9-4-9 Mar. 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 D-Day, N-NightFANTASY 5Mar. 15 ............9-30-31-32-33 Mar. 14 ..........10-21-25-28-32 Mar. 13 ..........17-20-32-35-36 € € € PAYOFF FOR Mar. 15 4 5-digit winners ...$50,985.77 371 4-digit winners ......$88.50 8,165 3-digit winners ...$11.00CASH FOR LIFEMar. 15 ..........11-12-31-49-59 Cash Ball ..............................1 Mar. 12 ............5-29-35-36-49 Cash Ball ..............................4 € € € PAYOFF FOR Mar. 12 0 5-of-5 CB ..........$1,000/Day 0 5-of-5 .............$1,000/Week 1 4-of-5 CB ..................$2,500 6 4-of-5 ...........................$500LUCKY MONEYMar. 13 ................14-19-28-29 Lucky Ball ............................5Mar. 9 ....................4-11-13-23Lucky 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. 14 0 5 of 5 + PB ......$420 Million 0 5 of 5 ...................$1 million 2 4 of 5 + PB ..............$50,000 78 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. 13 0 5 of 5 + MB .....$318 Million 0 5 of 5 ...................$1 Million 2 4 of 5 + MB .............$10,000 30 4 of 5 ..........................$500 ESTIMATED JACKPOT $345 millionAssociated PressINDIANAPOLIS „ DeMar DeRozan scored 24 points, Jonas Valanciunas added 16 points and 17 rebounds, and the Toronto Raptors rallied late to get past the Indiana Pacers 106-99 on Thursday night for their 10th straight victory. The Raptors need one more win to tie the franchises longest winning streak. They havent lost since Feb. 23 and broke a tie with the 2016-17 squad for longest road winning streak, which is now at eight. But it sure wasnt easy on a night Darron Collison scored 22 points and Al Jefferson had a season-high 20 for Indiana. The Pacers took the lead late in the first quarter and didnt trail again until midway through the fourth. Toronto finally seized control when C.J. Miles made three 3-pointers during a 12-3 spurt that turned an 85-81 deficit into a 93-88 lead with 5:21 to play. The Raptors never trailed again and led by as much as eight twice in the final eight minutes. Indiana got within 102-99 in the final minute, but the Raptors closed it out when DeRozan stole an inbounds pass and scored on a breakaway dunk with 10.5 seconds left.ROCKETS 101, CLIPPERS 96: James Harden scored 24 points, Eric Gordon added 23 and the Houston Rockets outlasted the Los Angeles Clippers for a 101-96 victory on Thursday night. The Clippers scored six straight points, with four from Austin Rivers, to cut the lead to a basket with less than a minute left. But on the next possession, Harden stepped back and knocked down a long 2-pointer with Rivers in his face to make it 100-96. Rivers missed a 3-pointer after that before Harden made one of two free throws with 6.2 seconds left to secure the victory. Its Houstons third straight win and snaps a threegame winning streak for the Clippers. Tobias Harris led the Clippers with 29 points and Rivers had 20.Raptors use late charge for 10th straight winAssociated PressNEW YORK „ T.J. Oshie scored twice, Dmitry Orlov and Nicklas Backstrom each had a goal and two assists, and the first-place Washington Capitals beat the New York Islanders 7-3 Thursday night. Andrei Burakovsky added a goal and an assist, and Lars Eller and John Carlson also scored to help Washington improve to 10-4-3 in its last 17 games against the Islanders. Evgeny Kuznetsov had three assists and Philipp Grubauer finished with 35 saves.BLUE JACKETS 5, FLYERS 3: Cam Atkinson scored a hat trick to lead the surging Columbus Blue Jackets to their sixth straight victory, 5-3 over the Philadelphia Flyers on Thursday night. Oliver Bjorkstand and Boone Jenner also scored for the Blue Jackets, who tied Philadelphia for third place in the Metropolitan Division. MAPLE LEAFS 5, SABRES 2: James van Riemsdyk had two goals and an assist to lead the Toronto Maple Leafs to a 5-2 win over the Buffalo Sabres on Thursday night. Connor Carrick, Tyler Bozak and Patrick Marleau also scored for the Maple Leafs, and Curtis McElhinney stopped 38 shots. Oshie helps Capitals roll past IslandersAP PHOTOIndianas Bojan Bogdanovic, right, has his shot blocked by Torontos Jonas Valanciunas during the first half of Thursdays game in Indianapolis. AP PHOTOWashington center Evgeny Kuznetsov, right, celebrates with defenseman John Carlson during the third period of Thursdays game in New York NHL: Roundup

PAGE 41

The Sun / Friday, March 16, 2018 www.yoursun.com SP Page 3Amazing New Blood Sugar Pill For Men Triggers Erections; Improves EyesightClinical studies show it even relieves pain, tingling and numbness in the back, hands, arms, legs and feet without harmful side-effects or drug interactionsBy C.W. Parker Health News Syndicate Men with high blood sugar can now get their hands on a remarkable new pill that triggers erections, imp roves eyesight, and even relieves nerve pain throughout the body. News of this remarkable pill is creating a virtual ” ood of letters to the small company that developed it. One doctor says it is the greatest medical breakthrough since the discovery of penicillin. Harder, Longer Lasting Erections In DaysEven though this product is extremely effective and p roven to work in double-blind clinical trials, it contains no drugs whatsoever. The pill is at the forefront in a new class of high blood sugar neuropathy compounds called Triterpenes This means it works to restore blood ” ow and nitric oxide to nerves that have been damaged by high blood sugar. Withclinically contr olled, scienti“ c testing, the research has shown this pill to regenerate nerves in the penis and increase nitric oxide; triggering stronger erections while improving orgasms within just 90 days. The clinical trials were conducted by scientists from the Clinic of Endocrinology and Metabolic Disorders. The studies included men between the ages of 40 and 60 who were suffering from high blood sugar erectile dysfunction. They were not instructed to change their diet or exercise habits. They were told only to take the active ingredient in Glucovo. The results were stunning. The participants who took the pill as directed were able to achieve signi“ cantly bigger, harder, and longer lasting erections. User salso showed signi“ cant improvementsin or gasms, sexual desire and overall sexual satisfaction. This key ingredient has even been shown to be more powerful than testosterone therapy for improving the strength of orgasms. Sophisticated scienti“ c testing was necessary to discover exactly why this pill produces such amazing nerve-restoring bene“ ts. The Way It Works Is Extraordinary!The brand name of this pill is Glucovo. Its taken twice per day before a meal. Its small, easy to swallow, and there are no harmful side-effects. The active ingredient is a natural compound that does not cause harmful interactions with other medications. Research shows that high blood sugar can injure nerve “ bers throughout the body. Nerve problems can occur in every organ system, including the digestive tract, heart, and sex organs. The result can be numbness, tingling, or pain in the toes, feet, legs, hands, arms, and “ ngers, loss of strength, and erectile dysfunction. Scientists believe the active ingredients in Glucovo work to protect the nerves from free radical damage caused by high blood sugar; while simultaneously r epairingdamage alr eady done by increasing blood ” ow to the nerve areas.Fast Acting Relief From Nerve PainResearchers marveled at the dramatic turnarounds, con“ rming Glucovos key ingredients repair and regenerate damaged nerves throughout the body. Providing fast acting pain relief within d ays. P ain, tingling, and numbness in the arms, hands, back, legs, and feet disappear. After one clinical trial using these active ingredients, sensation and coordination improved, users report being able to grip cups and open jars with greater strength and less discomfort. They even report being able to sleep again with greater comfort and less leg pain. Another study published in the Diabetes Care Journal showed a 50% reduction in neuropathic symptoms including stabbing pain, burning pain, and asleep numbness in just 3 weeks.Vision Loss Restored In Just WeeksHigh blood sugar retinopathy is a leading cause of vision-loss globally. This is when chronic high blood sugar levels cause damage to the tiny blood vessels in the retina. Whats amazing, is that Glucovos active ingredients contain a powerful antioxidant that protects the retina against free radical damage. And even more amazing, is the clinical study showing this ingredient not only protects the eye, but actually imp roves vision. After just 12-weeks users in one trial found their ability to read, see, and drive at night impr ov ed with greater ease and clarity. These results are incr edible.What Doctors Are SayingGlucovo is at the forefront in a new class of high blood sugar neuropathy compounds called Triterpenes ,Ž said the renowned Dr. Kimberly Cull. Thew ord  Triterpenes  is a scienti“ c term that simply means the pill works by safely removing sugar from the blood, allowing it to ” ow properly through the nervesŽ she added. Its the most exciting solution to come along for people who struggle with high blood sugar neuropathyŽ Cull said. What s most fascinating about this pill is that it doesnt just w ork to ease nerve pain. Countless patients have reported imp rovements in not only their sexual health, but their vision as well. And it works without painful injections or harmful side-effects, which is unlike anything available in Americaƒ up until now,Ž she added.How to Get GlucovoThis is the of“ cial nationwide release of Glucovo to the general public. And so, the company is offering a special discount supply to anyone who calls within the next 48-hours. A Regional Order Hotline has been set up for local readers to call. This gives everyone an equal chance to try Glucovo. Starting at 7:00 am today, the order hotline will be open for 48-hours. All you have to do is call TOLL FREE 1-800-818-1920 and pr ovide the operator with the special discount approval code: GLU719 The company will do the rest. Important: Due to Glucovos recent media exposure phone lines are often busy. If you call and do not immediately get through, please be patient and call back. Those who miss the 48-hour deadline may have to pay full price for Glucovo. More Than Blood Sugar Relief: Top doctors are recommending an advanced new $2 blood sugar relief pill to their patients because it does what $50 blood sugar pills here in the U.S. cannot.These statements have not been evaluated by the Food and Drug Administration. This product is not intended to diagnose, treat, cure, or prevent any disease. All doctors mentioned are remunerated for their services. All clinical studies on Glucovos active ingredient were independently conducted and were not sponsored by the manufacturer of Glucovo. 3 0 4 6 6 7 4 8 x 2 0 7 5 i n d d 1 3 / 6 / 1 8 9 : 2 9 A M adno=50532652AdvertisementAdvertisementAdvertisementNFL: Dolphinsheads south for IMSAs Twelve Hours of Sebring, looking for another piece of hardware. The shelving is starting to be a little crowded in St. Pete,Ž said Bourdais, a four-time series champion from Champ Car who ranks sixth on American open wheels all-time win list. He has six victories in IndyCar since returning from France in 2012, but has also picked up sports car victories at Sebring, Daytona and the 24 Hours of Le Mans. Bourdais was part of the overall winning team at Sebring in 2015, but the Ganassi group will be racing for a class victory in GT Le Mans. Bourdais was on the Ganassi team that finished second last year to Corvette Racing. He also was part of the lineup that finished second in the seasonopening Rolex 24 at Daytona in January to its sister Ganassi team. The two Ganassi entries led all but nine of the 783 laps at Daytona, with Bourdais team of Joey Hand and Dirk Mueller dominating for nearly 22 hours. They were beat by the Ryan Briscoe, Richard Westbrook, Scott Dixon lineup on strategy and a faster final pit stop. Its a bit similar to the Sebring situation last year, when Corvette Racing handed Bourdais Ganassi team by 4.453 seconds. We really just put everything on the table,Ž said Hand. If you finish second, the one thing you want to make sure of is that you did everything you could to win the race.Ž Despite how the Ganassi cars ran at Daytona, they are hardly the favorite for the GTLM class. That goes to Corvette Racing, which has 11 class victories at Sebring and three consecutive since 2015. Corvette thrives at Sebring because its drivers enjoy the 3.7-mile track layout. The physicality of the track, speed of the circuit and how the race unfolds is a big challenge,Ž said Oliver Gavin, part of the 2016 winning team. Its the night, the lights, the bumps into turn 17 and turn 1, braking for turn 3, seeing where the sand comes on the track at turns 5 and 7 and turn 17 is one of the craziest and hardest corners on any track in the U.S.ŽSEBRINGFrom Page 1 at 5 under through 10 holes. Coming off a runnerup finish at the Valspar Championship that raised expectations of a victory being closer than ever, Woods started and finished strong, with one mishap in the middle. His drive on No. 3, his 12th hole of the round, sailed to the right and went off a cart path and toward the houses. Only when he reached the ball did Woods find it rolled into the bottom of a mesh fence. It looked like it was in play, except the poles on the waist-high fence were the boundaries, and his ball was inches outside of them. He went back to the tee, sprayed the next tee shot under a tree and made double bogey. And then came the big finish „ two birdies on the par 5s, including a bold flop shot from a tight lie over a bunker at No. 6 „ and then a 70-foot putt he was hoping would be close. Woods immediately pressed his hand down, asking for the ball to slow down, and then watched it drop for a most unlikey birdie. I was trying to lag it down there and just make my par and get out of here,Ž he said. It had to crash at the hole „ which Im not complaining „ and it went in.Ž He closed with a 12-foot putt to save par from the bunker. Walker was on the other side of the golf course finishing up at the same time. He went over the green on the par-5 16th for a tough up-and-down for birdie, made it through the par-3 17th without any drama and finished up on the toughest hole at Bay Hill.BAY HILLFrom Page 1 By STEVEN WINE Associated PressMIAMI „ As part of an attempted upgrade on offense, the Miami Dolphins even decided to switch snappers. Three-time Pro Bowl center Mike Pouncey was released Thursday as part of an offensive line makeover. Miami also acquired center Daniel Kilgore in a trade with San Francisco, and fourtime Pro Bowl guard Josh Sitton agreed to terms on a two-year deal that could be worth nearly $18 million including incentives, said his agent, Jack Reale. Pouncey, 28, has been plagued by serious problems with both hips, and at one time said he feared the issue might be career-ending. But last season he played in all 16 games for the first time since 2012. The Dolphins also sealed their deals with former New England Patriots receiver Danny Amendola and former Kansas City Chiefs receiver Albert Wilson. They re-signed defensive back Walt Aikens, a standout on special teams, and re-signed long snapper John Denney, who has been with Miami since 2005 and turns 40 in December. Pouncey became the fifth starter jettisoned by coach Adam Gase after a 6-10 season. Fivetime Pro Bowl defensive tackle Ndamukong Suh was released, as were linebacker Lawrence Timmons and tight end Julius Thomas, and three-time Pro Bowl receiver Jarvis Landry was traded.Pouncey released by Dolphins; Patriots consider signing Suh NFL: BucsBy FRED GOODALL Associated PressTAMPA „ Free agent defensive tackle Beau Allen is eager to make a difference for the Tampa Bay Buccaneers. The former Philadelphia run-stopper signed a three-year, $15 million contract Thursday and has no qualms about leaving the reigning NFL champion Eagles to join a team that hasnt made the playoffs in a decade. Allen said hes excited about the challenge of doing his part to help the Bucs get better. We won the Super Bowl in Philadelphia, but it wasnt all roses before that. We had tough seasons, too,Ž the fifth-year pro said. Im not afraid of work at all,Ž Allen added. Thats why Im here.Ž The 26-year-old tackle comes to the Bucs after spending the first four seasons of his career as part of a strong interior rotation with the Eagles, who led the league in rushing defense in 2017, limiting opponents to 79.2 yards per game on the ground. The Bucs, by comparison, ranked 23rd against the run, allowing 117.5 yards per game. Stopping the run is a huge part of the game, and thats one thing we did really well in Philadelphia last year,Ž Allen said. We were the No. 1 run defense and I think, to toot my own horn a little bit, I was a big part of that,Ž he added. We had a lot of good defensive lineman, a lot of good defensive players ... so that went into it as well.Ž With Tampa Bay, the 6-foot-3, 327-pound Allen fills a need for interior help cr eated by the release of underperforming tackle Chris Baker and loss of veteran Clinton McDonald, who became an unrestricted free agent.Bucs land ex-Eagles DT Beau Allen AP PHOTOMiami Dolphins defensive tackle Ndamukong Suh (93) and Miami Dolphins strong safety T.J. McDonald (22), tackle Denver Broncos running back C.J. Anderson (22). The Miami Dolphins appear ready to move on without their defensive anchor. Miami is discussing releasing five-time Pro Bowl tackle Ndamukong Suh when the NFLs new year begins Wednesday, a person familiar with the situation said Monday.

PAGE 42

Page 4 SP www.yoursun.com Friday, March 16, 2018 / The Sun NCAA TOURNAMENT ROUND OF 64A look at Thursdays “ rst-round games 2016 champion Villanova. Its just a lot of fun. Were going to be competing at the highest level right now.Ž Indeed. The 15th-seeded Bisons (23-9) play their firstever NCAA game against reigning national champion North Carolina in the second-seeded Tar Heels home state. The attention on the gap between high-seeded perennial powers and the lower-seeded upstarts usually focuses on the obvious: The number of NBA prospects. The bigger front lines. The speed and length on the wing. Yet theres more to it for players who are also making their NCAA Tournament debut. Its dealing with the buzz that reverberates around campus from earning a spot in the field of 68. Its getting to often bigger venues and then taking everything in while going through light practices that are open to the public. Theres the rush of extra media attention and interviews leading up to the game „ and of course, playing win-or-go-home games at the time of year when even casual colle g e basketball fans are closely watching. Cal State Fullerton coach Dedrique Taylor leads the 15th-seeded Titans (20-11) against No. 2 seed Purdue in the East Region in Detroit, marking only the third program appearance (1978 and 2008 were the others) in the tournament. Taylor figures only so much can be done to keep inexperienced players from feeling overwhelmed. I dont know if its preventable,Ž Taylor said. I think more than anything we embrace it. Weve worked hard for this. One thing that weve talked about since the conference tournament is j ust trying to keep things simple, keep things as easy as possible and make easy happen. Attach something that we know we can do to your mind mentally. Focus on that and then just see what happens at that point. But I dont want these guys to not enjoy the moment, but I also obviously dont want them to get overwhelmed.Ž In Charlotte, South No. 16 seed UMBC drew top overall seed Virginia. That program has one player who has been part of an NCAA team in VCU transfer Jairus Lyles, though he didnt play in the Rams only game in that 2014 tournament, while coach R y an Odum is in the tournament for the first time as a head coach. Three of the teams in this inexperienced bunch play Friday in San Diego. In the Midwest, College of Charleston (26-7) is a No. 13 seed under fourth-year coach Earl Grant and will fourth-seeded Auburn in the Cougars first tournament game since 1999. Murray State (26-5) is the highest seed of the trio, a No. 12 in the East bracket taking on fifth-seeded West Virginia. It will be the first NCAA game for the Racers since 2012 and the first as a head coach for Matt McMahon, now in his third season.NEWFrom Page 1Thursdays bestUpset special: Donte Ingrams long-distance 3-pointer from around the March Madness logo provided the “ rst big upset of the tournament.Number to know33: Years between NCAA Tournament victories for Loyola-Chicago.In the spotlightTOURNEY GLUE GUYS RAWLE ALKINS, Arizona: The 6-foot-5 guard is third on the team at 13.4 points per game, to go with 4.8 rebounds, 2.4 assists and 1.2 steals. Hes also the Wildcats energy-boosting leader. You have Rawle that brings a toughness to our team that separates maybe us from some others,Ž coach Sean Miller said. THEO PINSON, North Carolina: The 6-foot-6 seniors value goes well beyond stats. Hes a playmaker who can alter a game even without putting up many points. Pinsons passing is key to making UNCs small-ball offense work considering the Tar Heels have four good outside shooters around him, which opens lanes for him to “ nish near the rim. KHRYRI THOMAS, Creighton: The 6-3 guards athletic play has drawn the eye of NBA scouts. Second on the Bluejays in scoring (15.3 points), Thomas can change a game on the defensive end alone. Hes the two-time Big East Defensive Player of the Year. ISAIAH WILKINS and JACK SALT, Virginia: Arguably a glue-guy combo on the No. 1 team in the country. Wilkins is the best defender and rebounder on the best defensive team in the country. Salt does dirty work at both ends, sets screens, protects the rim and taps the ball out for teammates to get rebounds. One to watch todaySOUTH REGION: No. 9 seed Florida State (20-11) vs. No. 8 seed Missouri (20-12) Bottom line: Its a battle of Power Five conference teams squaring off with Missouri coach Cuonzo Martins eighth-seeded Tigers making their NCAA Tournament debut in his “ rst season after tying for fourth in the Southeastern Conference. No. 9 seed Florida State has won its past three NCAA Tournament openers. These Seminoles come in having lost three of their last four.Associated PressRhode Island 83, Oklahoma 78 (OT): E.C. Matthews hit the go-ahead 3-pointer in overtime and one more that sealed it to help Rhode Island hold off dynamic scorer Trae Young and Oklahoma. The 10thseeded Sooners (18-14) late-season fade ended with a thud when Young failed to carry them as he had so many times this season. The phenomenal freshman led the nation with averages of 27.4 points and 8.8 assists. He scored 28 points on 9 of 18 shooting with six turnovers. Duke 89, Iona 67: Marvin Bagley III dominated in his NCAA Tournament debut, pouring in 22 points to go with seven rebounds as Duke rolled by Iona. The ACC Player of the Year made 10 of 14 shots in 32 minutes, grabbed seven rebounds and knocked down his lone 3-point attempt as the second-seeded Blue Devils overwhelmed the 15th-seeded Gaels. Kansas 76, Penn 60: Devonte Graham ignited sluggish Kansas midway through the “ rst half, pouring in 29 points and lifted the top-seeded Jayhawks to a tough, grind-itout victory over No. 16 Pennsylvania. The Jayhawks (28-7) trailed the Ivy League champs by 10 in the early stages before going on a 19-2 run late in the “ rst half to take control. Seton Hall 94, N.C. State 83: Khadeen Carrington scored 26 points, Desi Rodriguez added 20 and eighth-seeded Seton Hall beat North Carolina State in a foul-“ lled “ rst-round matchup. Myles Powell added 19 points for the Pirates (22-11).Midwest RegionGonzaga 68, UNC-Greensboro 64: Zach Norvell Jr. hit the go-ahead 3-pointer with 20.8 seconds left to help Gonzaga escape a major scare from UNC-Greensboro. The fourth-seeded Bulldogs (31-4) trailed 64-62 with 1:48 left after squandering a 12-point lead they took early in the second half. Josh Perkins tied the game at 64, and after Greensboros Francis Alonso forced up a miss, Gonzaga got the rebound and worked the ball to Norvell, a redshirt freshman, who spotted up from the right elbow and made the 3 for the lead. Ohio State 81, South Dakota State 73: Kam Williams made a tiebreaking four-point play with 1:36 left, then added a trio of free throws after being fouled on another 3-point attempt, lifting Ohio State to a victory over South Dakota State. Fifth-seeded Ohio State (25-8) built a 13-point lead by reeling off 16 straight points midway through the second half of a game that featured 71 combined 3-pointers. South Dakota State made a late run at the Buckeyes, scoring 10 straight points to tie it at 70-all. Williams answered „ by being fouled on a pair of 3-pointers. He “ nished off the four-point play for a 74-70 lead and made all three free throws on the second, making it 77-70 with 64 seconds left. Houston 67, San Diego State 65: Rob Gray scored 39 points „ the last two on a driving layup with just over one second left „ to lift the Cougars to a win over San Diego State in a wild “ nish. The teams exchanged 3-pointers in the “ nal minute before Gray „ who also had 8 rebounds „ hit the winner.West RegionVillanova 87, Radford 61: Jalen Brunson scored 16 points and No. 1 seed Villanova hit 14 3-pointers in a romp over Radford in the opening round of the NCAA Tournament The Highlanders (23-13) posed no threat at becoming the “ rst 16 seed to ever knock off a No. 1 in the tournament. Villanova (31-4) played to near-perfection for the “ rst 30 minutes and everyone played a role. Mikal Bridges had 13 points, Eric Paschall scored 11 and Omari Spellman had 10 points and seven rebounds. The Wildcats play on Saturday against the winner of Virginia Tech-Alabama. Radford, out of rural southwest Virginia, must have felt like it was playing against ace pop-a-shot players. Villanova led 69-37 with 11:45 left and was shooting 75 percent (25 of 34) overall and 60 percent (12 of 20) from 3-point range. Texas Tech 70, Stephen F. Austin 60: Keenan Evans scored 19 of his 23 points after halftime and third-seeded Texas Tech surged late to top Stephen F. Austin. The Big 12 runner-up Red Raiders (25-9) closed the game on a 13-2 run. Evans drove for a layup with 3:58 left, putting Texas Tech ahead to stay. When Evans split through defenders with just over a minute left, he paused brie” y to give a quick pose to the camera under the basket. Evans had only four points in the “ rst half, all on free throws while going 0 for 4 from the “ eld. But he also ignited the highlight play of the night, throwing an alleyoop pass to 6-foot-5 freshman Zhaire Smith, who made a 360-degree spin in the air while completing the dunk.East Region Associated PressDALLAS „ Donte Ingram picked the perfect spot for this game-winning shot. Ingram hit a 3-pointer from the March Madness logo just before the buzzer, lifting 11thseeded Loyola-Chicago over Miami 64-62 in a Thursday thriller at the NCAA Tournament. Well, its pretty simple to know why we call it March Madness,Ž said Hurricanes coach Jim Larranaga, left holding his head in stunned disbelief after Ingrams shot. In 2006, Larranaga took 11th-seeed George Mason to the Final Four. This time, it was Loyolas turn to celebrate after making its first tournament appearance in 33 years. The long shot from well beyond the key came with just a split-second left, and was set up by a pass from Marques Townes. It happened after Lonnie Walker IV missed a free throw with a chance to give Miami a three-point lead with 9 seconds remaining. I thank Marques for making that pass,Ž said Ingram, who was 3 of 8 from 3 and scored 13 points. Any one of us could have hit that shot, but I was just fortunate enough to be in the position.Ž The Ramblers (29-5) matched the school record for wins from their 1963 national championship team in their first NCAA trip since losing to Patrick Ewing and Georgetown in the Sweet 16 in 1985. They advanced to face third-seeded Tennessee on Saturday. Loyola, with an 11-game winning streak that is its longest since winning the NCAA title, was boosted by a pregame prayer from its team chaplain, 98-year-old Sister Jean Dolores Schmidt. Shes held that post for more than two decades and, sitting courtside in her wheelchair, got hugs from the Ramblers when it was over. I just gave a big sigh of relief and said, Thank God,Ž she told The Associated Press about Ingrams shot. The sixth-seeded Hurricanes (22-10) led most of the second half in their third straight trip to the tournament, but couldnt pull away in the final minutes and lost in the first round for the second straight year. The buzzer sounded as Ingrams shot went in, and the Ramblers celebrated wildly in front of the raucous fans wearing maroon-and-gold scarfs in the American Airlines Center sections across from their bench. Tennessee 73, Wright State 47: Admiral Schofield had 15 points and 12 rebounds as Tennessee advanced to the second round of the NCAA Tournament with a win over Wright State with coach Rick Barnes back in familiar territory Thursday. Lamonte Turner had 19 points and a career-high nine assists for Tennessee (26-8), SEC co-champions in the regular season after being picked in the preseason to finish 13th in the 14-team league. Grant Williams added 14 points and nine rebounds. Kentucky 78, Davidson 73: Kentucky topped Davidson despite failing to make a single 3-pointer, snapping a nation-best streak of 1,047 games with a 3 that began in 1988. The fifth-seeded Wildcats went 0 for 6 from behind the line and didnt even try one over the final 8:46. The last time Kentucky didnt make a 3-pointer was at the Great Alaska Shootout against Seton Hall on Nov. 26, 1988.Ramblers keep ramblinAP PHOTOLoyola-Chicago guard Donte Ingram (0) and Marques Townes (right) celebrate their 64-62 win over Miami in a firstround game at the NCAA Tournament Thursday in Dallas. South: Buzzer-beater lifts Loyola-Chicago over Miami

PAGE 43

The Sun / Friday, March 16, 2018 www.yoursun.com SP Page 5 SCOREBOARD PRO BASKETBALLNBAAll times EasternEASTERN CONFERENCEAtlantic Division W L PCT. GBx-Toronto 51 17 .750 „ x-Boston 46 22 .676 5 Philadelphia 37 30 .552 13 New York 24 45 .348 27 Brooklyn 21 47 .309 30Southeast Division W L Pct GBWashington 39 30 .565 „ Miami 36 33 .522 3 Charlotte 30 39 .435 9 Orlando 21 48 .304 18 Atlanta 20 49 .290 19Central Division W L Pct GBCleveland 39 28 .582 „ Indiana 40 29 .580 „ Milwaukee 36 32 .529 3 Detroit 30 37 .448 9 Chicago 24 44 .353 15 WESTERN CONFERENCESouthwest Division W L Pct GBx-Houston 54 14 .794 „ New Orleans 39 28 .582 14 San Antonio 38 30 .559 16 Dallas 22 46 .324 32 Memphis 18 50 .265 36Northwest 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 52 16 .765 „ L.A. Clippers 37 30 .552 14 L.A. Lakers 31 37 .456 21 Sacramento 22 47 .319 30 Phoenix 19 50 .275 33 x-clinched playoff berthWednesdays GamesOrlando 126, Milwaukee 117 Washington 125, Boston 124, 2OT Sacramento 123, Miami 119, OT Golden State 117, L.A. Lakers 106Thursdays GamesToronto 106, Indiana 99 Charlotte 129, Atlanta 117 Philadelphia 118, New York 110 Chicago 111, Memphis 110 Houston 101, L.A. Clippers 96 New Orleans at San Antonio, late Detroit at Denver, late Phoenix at Utah, late Cleveland at Portland, lateToday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.Saturdays GamesAtlanta at Milwaukee, 6 p.m. Houston at New Orleans, 7 p.m. Indiana at Washington, 7 p.m. Charlotte at New York, 7:30 p.m. Dallas at Brooklyn, 7:30 p.m. Cleveland at Chicago, 8 p.m. Denver at Memphis, 8 p.m. Minnesota at San Antonio, 8:30 p.m. Sacramento at Utah, 9 p.m. Detroit at Portland, 10 p.m. Golden State at Phoenix, 10 p.m.RAPTORS 106, PACERS 99TORONTO (106) Miller 1-2 2-2 4, Ibaka 5-13 0-0 13, Valanciunas 5-14 5-5 16, Lowry 3-10 4-4 13, DeRozan 8-15 6-7 24, Miles 3-9 1-2 10, Siakam 5-7 2-2 12, Poeltl 1-1 2-2 4, VanVleet 1-4 0-0 2, Wright 3-5 2-4 8. Totals 35-80 24-28 106. INDIANA (99) Bogdanovic 1-10 3-3 6, T.Young 6-13 0-0 13, Turner 1-2 0-0 2, Joseph 2-7 1-2 6, Oladipo 8-19 1-1 18, Robinson III 1-2 0-0 2, Booker 0-5 0-0 0, Jefferson 9-15 2-3 20, Collison 8-11 3-6 22, Stephenson 4-9 2-2 10. Totals 40-93 12-17 99.TORONTO 25 24 28 29 „ 106 INDIANA 27 30 22 20 „ 993-Point Goals„Toronto 12-32 (Lowry 3-7, Miles 3-7, Ibaka 3-8, DeRozan 2-5, Valanciunas 1-1, VanVleet 0-1, Siakam 0-1, Wright 0-2), Indiana 7-24 (Collison 3-4, T.Young 1-4, Oladipo 1-4, Bogdanovic 1-4, Joseph 1-4, Turner 0-1, Booker 0-1, Stephenson 0-1, Robinson III 0-1). Fouled Out„None. Rebounds„ Toronto 58 (Valanciunas 17), Indiana 35 (Jefferson 12). Assists„Toronto 20 (DeRozan 7), Indiana 17 (Collison, Joseph 4). Total Fouls„Toronto 19, Indiana 25. Technicals„DeRozan. A„17,923 (18,500).HORNETS 129, HAWKS 117CHARLOTTE (129) Kidd-Gilchrist 5-5 1-2 11, Williams 7-9 0-3 17, Howard 13-20 7-8 33, Walker 6-14 6-6 24, Batum 4-9 0-1 10, Bacon 0-1 0-0 0, Kaminsky 3-8 3-7 11, Hernangomez 0-0 0-0 0, Monk 3-8 0-0 7, Stone 0-0 0-0 0, Lamb 3-8 3-3 11, Graham 2-5 0-0 5. Totals 46-87 20-30 129. ATLANTA (117) Prince 8-18 0-0 22, Collins 7-10 5-7 21, Dedmon 2-5 1-2 5, Schroder 7-18 2-2 17, Dorsey 4-9 0-0 11, White III 0-2 0-0 0, Cavanaugh 3-5 4-4 11, Muscala 2-7 1-2 5, Taylor 4-8 3-7 11, Lee 5-8 1-2 14. Totals 42-90 17-26 117.CHARLOTTE 33 30 34 32 „ 129 ATLANTA 23 32 24 38 „ 1173-Point Goals„Charlotte 17-33 (Walker 6-10, Williams 3-5, Lamb 2-3, Batum 2-4, Kaminsky 2-4, Monk 1-3, Graham 1-4), Atlanta 16-36 (Prince 6-12, Lee 3-5, Dorsey 3-6, Collins 2-3, Cavanaugh 1-2, Schroder 1-4, Dedmon 0-2, Muscala 0-2). Fouled Out„None. Rebounds„Charlotte 45 (Howard 12), Atlanta 46 (Prince 10). Assists„Charlotte 30 (Batum 16), Atlanta 30 (Schroder 8). Total Fouls„ Charlotte 21, Atlanta 27. Technicals„Howard. A„14,486 (19,049).76ERS 118, KNICKS 110PHILADELPHIA (118) Saric 7-13 3-4 21, Covington 5-8 0-0 15, Embiid 11-21 5-7 29, Simmons 5-11 3-8 13, Redick 5-14 6-9 18, Ilyasova 3-13 1-2 9, Johnson 0-1 1-2 1, McConnell 1-3 0-0 2, Belinelli 4-7 2-2 10. Totals 41-91 21-34 118. NEW YORK (110) Hardaway Jr. 3-13 2-2 9, Beasley 11-16 1-3 24, Kanter 5-11 4-6 14, Mudiay 5-12 2-2 12, Lee 6-10 3-4 16, Hicks 0-2 1-2 1, OQuinn 7-9 1-3 15, Ntilikina 0-1 0-0 0, Burke 7-11 1-2 16, Dotson 1-2 0-0 3. Totals 45-87 15-24 110.PHILADELPHIA 32 28 23 35 „ 118 NEW YORK 32 36 23 19 „ 1103-Point Goals„Philadelphia 15-37 (Covington 5-7, Saric 4-8, Ilyasova 2-5, Embiid 2-5, Redick 2-8, McConnell 0-1, Belinelli 0-3), New York 5-20 (Dotson 1-1, Burke 1-2, Beasley 1-2, Lee 1-3, Hardaway Jr. 1-8, Ntilikina 0-1, Mudiay 0-1, Hicks 0-2). Fouled Out„Beasley. Rebounds„ Philadelphia 53 (Saric 12), New York 44 (Beasley 13). Assists„Philadelphia 29 (Simmons 12), New York 26 (Beasley 7). Total Fouls„Philadelphia 21, New York 25. A„18,894 (19,812).ROCKETS 101, CLIPPERS 96L.A. CLIPPERS (96) Thornwell 3-9 0-0 6, Harris 13-24 0-0 29, Jordan 4-9 0-0 8, Rivers 10-18 0-1 20, L.Williams 6-18 2-3 14, Dekker 0-2 2-2 2, W.Johnson 0-4 0-0 0, Harrell 5-6 0-2 10, Teodosic 1-3 0-0 3, Evans 2-4 0-0 4. Totals 44-97 4-8 96. HOUSTON (101) Ariza 2-10 0-0 5, Tucker 1-7 0-0 3, Capela 9-16 1-2 19, Paul 3-13 5-6 11, Harden 7-16 8-9 24, Mbah a Moute 3-8 3-4 10, Nene 1-3 2-2 4, J.Johnson 1-4 0-0 2, Gordon 8-13 0-0 23. Totals 35-90 19-23 101.L.A. CLIPPERS 26 25 23 22 „ 96 HOUSTON 28 19 31 23 „ 1013-Point Goals„L.A. Clippers 4-18 (Harris 3-6, Teodosic 1-2, W.Johnson 0-1, Evans 0-1, L.Williams 0-2, Thornwell 0-2, Rivers 0-4), Houston 12-41 (Gordon 7-9, Harden 2-8, Ariza 1-4, Tucker 1-5, Mbah a Moute 1-6, J.Johnson 0-3, Paul 0-6). Fouled Out„None. Rebounds„L.A. Clippers 45 (Jordan 18), Houston 50 (Capela 12). Assists„L.A. Clippers 16 (Teodosic 4), Houston 20 (Harden 7). Total Fouls„L.A. Clippers 21, Houston 13. Technicals„ L.A. Clippers coach Clippers (Defensive three second), Thornwell, Paul. A„18,055 (18,055).ODDSPREGAME.COM LINENATIONAL BASKETBALL ASSOCIATIONTodayFAVORITE LINE O/U UNDERDOG at Orlando Off Off Boston at Philadelphia 9 217 Brooklyn at Toronto 11 213 Dallas at Oklahoma City Off Off L.A. Clippers at Golden State 12 214 Sacramento at L.A. Lakers Off Off MiamiCOLLEGE BASKETBALLTodayFAVORITE LINE UNDERDOG Virginia 21 UMBC Creighton 1 Kansas St. Texas A&M 2 Providence North Carolina 19 Lipscomb Butler 1 Arkansas Purdue 20 Cal St.-Fullerton TCU 4 Syracuse Michigan St. 14 Bucknell Nevada Pk Texas Cincinnati 14 Georgia St. Xavier 19 Texas Southern Florida St. 1 Missouri West Virginia 10 Murray State Wichita St. 12 Marshall Clemson 5 New Mexico St. Auburn 9 Coll. Of CharlestonNATIONAL HOCKEY LEAGUE TodayFAVORITE LINE UNDERDOG LINE at Washington -208 N.Y. Islanders +188 Dallas -138 at Ottawa +128 at Calgary -135 San Jose +125 at Colorado Off Nashville Off at Anaheim Off Detroit Off at Vegas -158 Minnesota +148 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Named Scott Lewis vice president of strategy and analytics. BOSTON RED SOX „ Reassigned C Oscar Hernandez to minor league camp. NEW YORK YANKEES „ Reassigned RHP Chance Adams to minor league camp.National LeagueCINCINNATI REDS „ Named John Farrell internal scout. MILWAUKEE BREWERS „ Optioned RHP Aaron Wilkerson to Colorado Springs (PCL). ST. LOUIS CARDINALS „ Agreed to terms with RHPs Edward Mujica and Nestor Molina on minor league contracts. SAN DIEGO PADRES „ Optioned C Luis Torrens to El Paso (PCL). WASHINGTON NATIONALS „ Optioned RHP Wander Suero and OF Rafael Bautista to Syracuse (IL).American AssociationKANSAS CITY T-BONES „ Signed RHP Tommy Collier. SIOUX FALLS CANARIES „ Signed OF/C Michael Hart and C Aaron Gretz. WICHITA WINGNUTS „ Signed RHP Daniel Tillman.Atlantic LeagueLONG ISLAND DUCKS „ Signed INF Jordany Valdespin.Frontier LeagueFLORENCE FREEDOM „ Signed RHPs Christian DeLeon and Tyler Gibson. JOLIET SLAMMERS „ Signed 1B Justin Garcia. SCHAUMBURG BOOMERS „ Traded RHP Kagen Hopkins to Rockland (Can-Am) for a player to be named.BASKETBALLNational Basketball AssociationNEW ORLEANS PELICANS „ Signed G Larry Drew II to a 10-day contract.NBAGLDELAWARE 87ERS „ Waived G Stefhon Hannah. Acquired G Devondrick Walker as a returning player.FOOTBALLNational Football LeagueCLEVELAND BROWNS „ Traded DB Jason McCourty and the 219th pick in the 2018 draft to New England for the 205th pick in the 2018 draft. Terminated the contract of DB B.W. Webb. Waived DL Ricky Aliifua and Collin Blevins, OL Zach Banner and Joseph Cheek, LB Jeremy Cash, WR Sammie Coates, DB Trevon Hart“ eld and RB Josh Rounds. Signed DBs T.J. Carrie and Terrance Mitchell, TE Darren Fells, OL Chris Hubbard and Donald Stephenson, RB Carlos Hyde and DL Chris Smith. Traded DB DETROIT LIONS „ Signed LBs Christian Jones and Devon Kennard. GREEN BAY PACKERS„ Signed DL Muhammad Wilkerson, CB Herb Waters. Traded CB Damarious Randall, a 2018 fourth-round pick and a 2018 “ fth-round pick to the Cleveland Browns for QB DeShone Kizer, a 2018 fourthround pick and a 2018 “ fth-round pick. INDIANAPOLIS COLTS „ Signed DE Denico Autry. JACKSONVILLE JAGUARS „ Signed WR Donte Moncrief to a one-year contract. KANSAS CITY CHIEFS „ Agreed to terms with P Dustin Colquitt on a three-year contract. MIAMI DOLPHINS „ Signed WR Danny Amendola. Re-signed LS John Denney. MINNESOTA VIKINGS „ Signed QB Kirk Cousins to a three-year contract. OAKLAND RAIDERS „ Signed RB Doug Martin and TE Derek Carrier. released WR Michael Crabtree. SAN FRANCISCO 49ERS „ Traded C Daniel Kilgore and a 2018 seventh-round draft pick to Miami for a 2018 seventh-round draft pick. TAMPA BAY BUCCANEERS „ Signed DT Beau Allen. TENNESSEE TITANS „ Agreed to terms with RB Dion Lewis on a multi-year contract. WASHINGTON REDSKINS „ Signed WR Paul Richardson.Canadian Football LeagueEDMONTON ESKIMOS „ Signed OL Kelvin Palmer. WINNIPEG BLUE BOMBERS „ Signed WR A.J. Coney.HOCKEYNational Hockey LeagueCOLORADO AVALANCHE „ Assigned F Julien Nantel from San Antonio (AHL) to Colorado (ECHL). DETROIT RED WINGS „ Reassigned F Zach Nastasiuk to Grand Rapids (AHL). NEW YORK ISLANDERS „ Agreed to terms with F Scott Eansor on a two-year, two-way contract. Assigned F Kyle Schempp from Bridgeport (AHL) to Worcester (ECHL). WASHINGTON CAPITALS „ Extended their af“ liation agreement with South Carolina (ECHL) through the 2019-20 season.American Hockey LeagueGRAND RAPIDS GRIFFINS „ Recalled F Luke Esposito from Toledo (ECHL). PROVIDENCE BRUINS „ Recalled F Lindsay Sparks from Atlanta (ECHL). SAN ANTONIO RAMPAGE „ Signed D Neal Goff to an amateur tryout agreement. SAN JOSE BARRACUDA „ Returned D Cliff Watson to Colorado (ECHL). TORONTO MARLIES „ Assigned F Jean Dupuy to Orlando (ECHL).ECHLALLEN AMERICANS „ Loaned F Vincent Arseneau to Utica (AHL). CINCINNATI CYCLONES „ Released F Alexander Taulien. COLORADO EAGLES „ Signed D Chase Norrish. FORT WAYNE KOMETS „ Signed F Marcus Basara. Loaned F Gabriel Desjardins to Laval (AHL). INDY FUEL „ Released D James Roll. Signed D Andrew DeBrincat. JACKSONVILLE ICEMEN „ Signed G Denis Tsaruk. MANCHESTER MONARCHS „ Signed F Ryan Lough to an amateur tryout agreement. Loaned D Craig Wyszomirski to Syracuse (AHL). NORFOLK ADMIRALS „ Signed F T.J. Moore and D Zane Schartz. QUAD CITY MALLARDS „ Released F Huba Sekesi. RAPID CITY RUSH „ Claimed F Johnny Daniels off waivers from Wichita. SOUTH CAROLINA STINGRAYS „ Released F Matt Salhany. Signed F Conor Lemirande. UTAH GRIZZLIES „ Added G Chris Schornack as emergency backup.SOCCERMajor League SoccerCOLORADO RAPIDS „ Signed F Yannick Boli from Dalian Yifang (Super League-China). COLUMBUS CREW „ Loaned D Alex Crognale to Orange County SC (USL).United Soccer LeagueNEW YORK RED BULLS II „ Signed D Niko De Vera, Ms Jared Stroud and Chris Lema and Fs Brian White, Tom Barlow and Jose Aguinaga. ORANGE COUNTY SC „ Signed D Walker Hume.COLLEGESBROWN „ Named Clayton McGrath defensive line coach and Chris Setian running backs coach. BUFFALO „ Named quarterbacks coach Jim Zeb rowski co-offensive coordinator and defensive ends coach Roc Bellantoni and cornerbacks coach Taiwo Onatolu co-special teams coordinator. FORDHAM „ Named Mike Burchett offensive coordinator/quarterbacks coach, James Lenahan outside linebackers coach and Chris Batti wide receivers coach. GEORGIA TECH „ G Josh Okogie plans to enter the NBA draft. ILLINOIS „ Announced mens basketball F Leron Black will not return next season. SOUTH ALABAMA „ Named Richie Riley mens basketball coach. MISSISSIPPI „ Named Kermit Davis mens basketball coach.COLLEGE BASKETBALLNCAA WOMENS TOURNAMENT All times Eastern ALBANY REGIONAL First Round Today 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 Today At Notre Dame, Ind. Notre Dame (29-3) vs. Cal State Northridge (19-15), 5 p.m. South Dakota State (26-6) vs. Villanova (22-8), 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 Today 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 Today 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 69 44 17 8 96 232 179 Toronto 71 42 22 7 91 239 204 Florida 68 35 26 7 77 208 212 Montreal 71 26 33 12 64 182 226 Detroit 69 26 32 11 63 180 211 Ottawa 69 25 33 11 61 193 240 Buffalo 70 22 36 12 56 167 229Metropolitan Division GP W L OT PTS GF GA Washington 70 40 23 7 87 216 205 Pittsburgh 72 41 26 5 87 237 218 Columbus 71 38 28 5 81 198 198 Philadelphia 71 35 25 11 81 208 210 New Jersey 70 36 26 8 80 212 211 Carolina 70 30 29 11 71 188 218 N.Y. Rangers 71 32 32 7 71 205 227 N.Y. Islanders 70 30 30 10 70 225 252WESTERN 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 70 45 20 5 95 238 195 San Jose 70 38 23 9 85 207 192 Los Angeles 70 38 26 6 82 203 177 Anaheim 71 35 24 12 82 198 193 Calgary 71 35 26 10 80 198 206 Edmonton 70 30 35 5 65 196 226 Vancouver 71 25 37 9 59 183 231 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 playoffsWednesdays GamesToronto 6, Dallas 5, SO N.Y. Rangers 4, Pittsburgh 3, OT San Jose 4, Edmonton 3, OT New Jersey 8, Vegas 3 Anaheim 3, Vancouver 0Thursdays GamesWashington 7, N.Y. Islanders 3 Columbus 5, Philadelphia 3 Toronto 5, Buffalo 2 Pittsburgh 5, Montreal 3 Florida 3, Boston 0 Chicago at Winnipeg, late Colorado at St. Louis, late Detroit at Los Angeles, late Nashville at Arizona, lateToday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.Saturdays GamesChicago at Buffalo, 1 p.m. Edmonton at Florida, 2 p.m. New Jersey at Los Angeles, 4 p.m. Montreal at Toronto, 7 p.m. Philadelphia at Carolina, 7 p.m. Ottawa at Columbus, 7 p.m. Boston at Tampa Bay, 7 p.m. N.Y. Rangers at St. Louis, 8 p.m. Minnesota at Arizona, 9 p.m. San Jose at Vancouver, 10 p.m.BLUE JACKETS 5, FLYERS 3COLUMBUS 3 1 1 „ 5 PHILADELPHIA 1 2 0 „ 3 First Period„1, Columbus, Bjorkstrand 11 (Milano, Jones), 9:41. 2, Columbus, Jenner 9 (Johnson, Vanek), 9:52. 3, Philadelphia, Giroux 26 (Konecny, MacDonald), 11:34. 4, Columbus, Atkinson 14 (Panarin, Werenski), 18:08. Penalties„Cole, CBJ, (cross checking), 18:18. Second Period„5, Philadelphia, Gostisbehere 11 (Couturier, Provoro v), 0:14 (pp). 6, Columbus, Atkinson 15 (Savard), 3:23. 7, Philadelphia, MacDonald 6 (Konecny, Sanheim), 12:23. Penalties„Columbus bench, served by Panarin (too many men on the ice), 4:16; Vanek, CBJ, (slashing), 13:32; Philadelphia bench, served by Konecny (too many men on the ice), 14:56. Third Period„8, Columbus, Atkinson 16 (Panarin), 19:59. Penalties„None. Shots on Goal„Columbus 8-14-7„29. Philadelphia 9-9-12„30. Power -play opportunities„Columbus 0 of 1; Philadelphia 1 of 3. Goalies„Columbus, Bob rovsky 31-21-5 (30 shots-27 saves). Philadelphia, Lyon 2-2-0 (18-18), Mrazek 12-12-4 (10-6). T„2:23. Referees„Kyle Rehman, Kelly Sutherland. Linesmen„Tim Nowak, Mark Shewchyk.CAPITALS 7, ISLANDERS 3WASHINGTON 3 2 2 „ 7 N.Y. ISLANDERS 2 0 1 „ 3 First Period„1, N.Y. Islanders, Nelson 16 (Pulock, Fritz), 2:19. 2, Washington, Eller 16 (Vrana, Connolly), 10:32. 3, Washington, Oshie 13 (Bura kovsky, Backstrom), 11:29. 4, N.Y. Islanders, Ladd 10 (Barzal, Eberle), 12:29. 5, Washington, Orlov 9 (Wilson, Kuznetsov), 17:17. Penalties„ Kempny, WSH, (unsportsmanlike conduct), 12:49. Second Period„6, Washington, Bura kovsky 9 (Jerabek, Niskanen), 3:12. 7, Washington, Backstrom 18 (Kuznetsov, Orlov), 10:22 (pp). Penalties„Niskanen, WSH, (interference), 0:29; Clutterbuck, NYI, (slashing), 8:35; Wilson, WSH, (roughing), 18:08. Third Period„8, Washington, Carlson 13 (Kuznetsov, Ovechkin), 15:41. 9, N.Y. Islanders, Pulock 7 (Fritz), 16:33. 10, Washington, Oshie 14 (Orlov, Backstrom), 18:06. Penalties„None. Shots on Goal„Washington 9-8-5„22. N.Y. Islanders 12-14-12„38. Power -play opportunities„Washington 1 of 1; N.Y. Islanders 0 of 3. Goalies„Washington, Grubauer 11-8-3 (38 shots-35 saves). N.Y. Islanders, Gibson 1-1-2 (12-7), Halak 18-22-6 (9-8). A„10,740 (15,795). T„2:27. Referees„Francis Charron, Eric Furlatt. Linesmen„ Scott Cherrey, Pierre Racicot.MAPLE LEAFS 5, SABRES 2TORONTO 2 2 1 „ 5 BUFFALO 1 1 0 „ 2 First Period„1, Toronto, van Riemsdyk 30 (Rielly, Brown), 3:39. 2, Toronto, van Riemsdyk 31 (Gardiner, Polak), 6:39. 3, Buffalo, Reinhart 18 (Rodrigues, Wilson), 14:29 (pp). Penalties„Martin, TOR, Major (“ ghting), 13:33; Beaulieu, BUF, Major (“ ghting), 13:33; Polak, TOR, (interference), 13:36. Second Period„4, Toronto, Carrick 4 (Marleau, Nylander), 6:22. 5, Toronto, Bozak 11 (Marner, van Riemsdyk), 14:10 (pp). 6, Buffalo, Pominville 12 (Ristolainen, Rodrigues), 19:01 (pp). Penalties„ Gardiner, TOR, (slashing), 3:51; Guhle, BUF, (slashing), 12:28; Baptiste, BUF, (tripping), 15:12; Kadri, TOR, (hooking), 15:21; Marner, TOR, (hooking), 16:13; Kadri, TOR, (cross checking), 17:45. Third Period„7, Toronto, Marleau 23, 19:16. Penalties„Larsson, BUF, (delay of game), 2:44. Shots on Goal„Toronto 18-8-13„39. Buffalo 11-19-10„40. Power -play opportunities„Toronto 1 of 3; Buffalo 2 of 5. Goalies„Toronto, McElhinney 9-4-1 (40 shots-38 saves). Buffalo, Lehner 14-25-9 (38-34). A„19,070 (19,070). T„2:29. Referees„Jean Hebert, Tom Kowal. Linesmen„ Bevan Mills, Kiel Murchison.PENGUINS 5, CANADIENS 3PITTSBURGH 2 1 2 „ 5 MONTREAL 2 1 0 „ 3 First Period„1, Montreal, Lehkonen 9 (Petry, Galchenyuk), 3:15. 2, Montreal, Byron 17 (Gallagher, Galchenyuk), 6:31 (pp). 3, Pittsburgh, Kessel 29 (Rust, Brassard), 10:05. 4, Pittsburgh, Hornqvist 21 (Malkin, Letang), 14:33. Penalties„ Oleksiak, PIT, (holding), 6:08. Second Period„5, Pittsburgh, Malkin 40 (Letang, Crosby), 10:30 (pp). 6, Montreal, Deslauriers 8 (Drouin, Carr), 12:57. Penalties„Gallagher, MTL, (interference), 1:07; Petry, MTL, (interference), 10:07. Third Period„7, Pittsburgh, Hornqvist 22 (Hagelin, Dumoulin), 12:24. 8, Pittsburgh, Rust 12 (Oleksiak, Hornqvist), 18:07. Penalties„None. Shots on Goal„Pittsburgh 11-18-10„39. Montreal 9-4-7„20. Power -play opportunities„Pittsburgh 1 of 2; Montreal 1 of 1. Goalies„Pittsburgh, Jarry 14-6-2 (20 shots-17 saves). Montreal, Niemi 5-7-4 (38-34). A„21,302 (21,288). T„2:27. Referees„Pierre Lambert, Wes McCauley. Linesmen„Brad Kovachik, Derek Nansen.PANTHERS 3, BRUINS 0BOSTON 0 0 0 „ 0 FLORIDA 2 1 0 „ 3 First Period„1, Florida, Ekblad 14 (Bjugstad, Dadonov), 6:25. 2, Florida, Bjugstad 16 (Dadonov, Matheson), 9:06. Penalties„Vatrano, FLA, (interference), 1:27; Backes, BOS, served by Heinen, Major (“ ghting), 17:56; Backes, BOS, Misconduct (misconduct), 17:56; Matheson, FLA, served by Mamin, (instigator), 17:56; Matheson, FLA, Major (“ ghting), 17:56; Matheson, FLA, Misconduct (instigator), 17:56. Second Period„3, Florida, Trocheck 27 (Barkov, Yandle), 14:07 (pp). Penalties„Ric.Nash, BOS, (interference), 12:41; Sceviour, FLA, (tripping), 15:43. Third Period„None. Penalties„Yandle, FLA, (hooking), 2:01; Bjugstad, FLA, (elbowing), 11:37. Shots on Goal„Boston 14-12-20„46. Florida 10-10-8„28. Power -play opportunities„Boston 0 of 4; Florida 1 of 2. Goalies„Boston, Khudobin 15-5-4 (28 shots-25 saves). Florida, Reimer 16-13-5 (46-46). A„16,067 (19,250). T„2:35. Referees„Frederick LEcuyer, Chris Lee. Linesmen„David Brisebois, Trent Knorr.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 60 42 12 2 4 90 208 146 South Carolina 60 39 14 6 1 85 182 132 Orlando 63 30 26 6 1 67 184 204 Atlanta 64 29 32 1 2 61 181 202 Jacksonville 62 23 32 4 3 53 180 212 Norfolk 62 23 32 6 1 53 187 229 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 63 36 20 4 3 79 210 175 Wichita 62 32 24 4 2 70 198 196 Allen 61 31 24 4 2 68 203 194 Tulsa 62 27 24 3 8 65 186 198 Utah 61 25 24 6 6 62 201 215 Rapid City 62 20 37 3 2 45 170 233 NOTE: Two points are awarded for a win, one point for an overtime or shootout loss. Wednesdays GamesFort Wayne 5, Reading 4, OT Toledo 3, Quad City 2 Allen 5, Rapid City 4Thursdays GamesFlorida 2, Orlando 1, OT Jacksonville 4, Atlanta 1 Idaho 3, South Carolina 0Fridays GamesGreenville 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.COLLEGEAll Times Eastern x-if necessaryATLANTIC HOCKEY CONFERENCEFirst 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 series2 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 CONFERENCEFirst 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.ECACFirst 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 EASTFirst 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 CONFERENCEQuarter“ 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 ASSOCIATIONQuarter“ 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 17 Michigan Tech at Northern Michigan, 7:07 p.m.PRO BASEBALLSPRING TRAININGAll times EasternAMERICAN LEAGUE W L Pct. Houston 14 6 .700 New York 12 7 .632 Baltimore 13 8 .619 Cleveland 12 8 .600 Boston 11 8 .579 Oakland 9 7 .563 Minnesota 10 8 .556 Kansas City 10 10 .500 Chicago 9 9 .500 Los Angeles 10 12 .455 Toronto 9 11 .450 Tampa Bay 8 11 .421 Detroit 7 11 .389 Texas 7 12 .368 Seattle 7 12 .368NATIONAL LEAGUE W L Pct. Miami 12 6 .667 Milwaukee 13 7 .650 Chicago 12 7 .632 Arizona 11 9 .550 Los Angeles 11 9 .550 San Diego 9 8 .529 San Francisco 10 9 .526 Atlanta 10 10 .500 St. Louis 9 9 .500 Washington 9 9 .500 Philadelphia 8 12 .400 Colorado 8 12 .400 Pittsburgh 6 12 .333 Cincinnati 7 14 .333 New York 5 15 .250(ss)-split squad games count in the standings, ties and games against non-MLB teams do not countWednesdays GamesBoston 2, Minnesota 1 Miami 5, N.Y. Mets 1 Baltimore 7, N.Y. Yankees 4 Atlanta 5, Philadelphia 3 St. Louis 3, Houston 1 Tampa Bay 9, Pittsburgh 3 Kansas City 7, Chicago Cubs 6 Milwaukee 11, Chicago White Sox 3 Cleveland 7, L.A. Angels 0 Arizona 7, Cincinnati 3 Seattle 5, San Francisco 4 L.A. Dodgers 11, Colorado 6Thursdays GamesBaltimore 1, St. Louis 0 Atlanta 8, Detroit 1 Houston 12, Washington 3 Minnesota 8, Tampa Bay 1 N.Y. Yankees 9, Pittsburgh 5 Boston 7, Toronto 5 Miami 7, N.Y. Mets 6 Arizona 3, Chicago Cubs 2 Cincinnati 10, Cleveland 6 Kansas City 14, L.A. Dodgers 8 Texas 6, Milwaukee 5 L.A. Angels (ss) 10, Colorado 8 Chicago White Sox vs. L.A. Angels (ss), late San Francisco vs. San Diego, late Seattle vs. Oakland, lateTodays GamesAtlanta vs. Pittsburgh at Bradenton, Fla., 1:05 p.m. Miami vs. St. Louis (ss) at Jupiter, Fla., 1:05 p.m. Philadelphia (ss) vs. Detroit at Lakeland, Fla., 1:05 p.m. Tampa Bay vs. Minnesota (ss) at Fort Myers, Fla., 1:05 p.m. St. Louis (ss) vs. Washington at West Palm Beach, Fla., 1:05 p.m. Toronto vs. Philadelphia (ss) at Clearwater, Fla., 1:05 p.m. Baltimore vs. N.Y. Mets at Port St. Lucie, Fla., 1:10 p.m. Chicago Cubs vs. Chicago White Sox at Glendale, Ariz., 4:05 p.m. Cleveland vs. Oakland at Mesa, Ariz., 4:05 p.m. Milwaukee vs. Cincinnati at Goodyear, Ariz., 4:05 p.m. Seattle vs. Texas at Surprise, Ariz., 4:05 p.m. Colorado vs. L.A. Angels at Tempe, Ariz., 4:10 p.m. Kansas City vs. San Diego at Peoria, Ariz., 4:10 p.m. L.A. Dodgers vs. Arizona at Scottsdale, Ariz., 4:10 p.m. Minnesota (ss) vs. Boston at Fort Myers, Fla., 6:05 p.m. Houston vs. N.Y. Yankees at Tampa, Fla., 6:35 p.m.Saturdays GamesAtlanta (ss) vs. Philadelphia at Clearwater, Fla., 1:05 p.m. Houston vs. Miami at Jupiter, Fla., 1:05 p.m. Minnesota vs. Pittsburgh at Bradenton, Fla., 1:05 p.m. N.Y. Mets vs. Washington at West Palm Beach, Fla., 1:05 p.m. N.Y. Yankees vs. Detroit at Lakeland, Fla., 1:05 p.m. Tampa Bay vs. Boston at Fort Myers, Fla., 1:05 p.m. Toronto (ss) vs. Baltimore at Sarasota, Fla., 1:05 p.m. St. Louis vs. Atlanta (ss) at Kissimmee, Fla., 1:05 p.m. Canada Jr. vs. Toronto (ss) at Dunedin, Fla., 1:07 p.m. Texas (ss) vs. Kansas City at Surprise, Ariz., 3:05 p.m. Cleveland (ss) vs. Chicago Cubs at Mesa, Ariz., 4:05 p.m. Colorado vs. Milwaukee at Phoenix, 4:05 p.m. L.A. Dodgers vs. Chicago White Sox at Glendale, Ariz., 4:05 p.m. San Francisco (ss) vs. Cincinnati at Goodyear, Ariz., 4:05 p.m. Seattle (ss) vs. Oakland at Mesa, Ariz., 4:05 p.m. San Diego vs. Arizona at Scottsdale, Ariz., 4:10 p.m. L.A. Angels vs. Seattle (ss) at Peoria, Ariz., 4:10 p.m. Cleveland (ss) vs. Chicago Cubs at Las Vegas, NV, 7:05 p.m. Oakland (ss) vs. San Francisco at Scottsdale, Ariz., 7:05 p.m. Kansas City (ss) vs. Texas at Surprise, Ariz., 9:05 p.m.GOLFPGA TOURARNOLD PALMER INVITATIONALThursdays leaders at Bay Hill Club & Lodge, Orlando, Fla. Purse: $8.9 million. Yardage: 7,419; Par: 72 (36-36)First RoundHenrik Stenson 33-31„64 Aaron Wise 31-34„65 Talor Gooch 33-32„65 Jimmy Walker 35-32„67 Rickie Fowler 34-33„67 Bryson DeChambeau 34-33„67 Patrick Reed 33-35„68 Tiger Woods 35-33„68 Byeong Hun An 34-34„68 Billy Horschel 35-33„68 Brian Harman 35-33„68 J.B. Holmes 34-34„68 Brandon Harkins 34-35„69 Justin Rose 31-38„69 Graeme McDowell 35-34„69 Zach Johnson 35-34„69 Tommy Fleetwood 34-35„69 Rory McIlroy 32-37„69 Emiliano Grillo 35-34„69 Ernie Els 36-33„69 Sam Burns 34-35„69 Bubba Watson 35-35„70 William McGirt 35-35„70 Hideki Matsuyama 36-34„70 Ryan Armour 37-33„70 Paul Goydos 36-34„70 Marc Leishman 35-35„70 Matt Every 35-35„70 Tyrrell Hatton 36-34„70 Kevin Chappell 34-36„70 Sam Hors“ eld 37-33„70 Beau Hossler 36-35„71 Kyle Stanley 36-35„71 Padraig Harrington 37-34„71 Grayson Murray 36-35„71 Tyler Duncan 37-34„71 Ryan Moore 34-37„71 Charley Hoffman 36-35„71 Alex Noren 35-36„71 Jason Kokrak 36-35„71 Tom Hoge 35-36„71 Curtis Luck 34-37„71 Kevin Na 35-36„71 Ollie Schniederjans 36-35„71 James Hahn 36-35„71 Chris Kirk 36-35„71 Luke List 34-37„71

PAGE 44

By BETH HARRIS Associated PressINDIAN WELLS, Calif. „ Daria Kasatkina kept her focus for all of 58 minutes. Thats how long it took to dispatch former No. 1 Angelique Kerber 6-0, 6-2 in the quarterfinals of the BNP Paribas Open on Thursday. The 20-year-old Russian hasnt dropped a set in four matches at Indian Wells, knocking out U.S. Open champion Sloane Stephens and No. 2-ranked Caroline Wozniacki along the way. Maybe, yeah, from the side or with the score it looks like it was simple, but of course its not,Ž Kasatkina said. I knew that in one moment if I will lose focus just for a second, they will come back and then the big battle, five hours again, will start.Ž No chance against Kerber. The German never managed a break point against Kasatkinas serve. The Russian connected on 82 percent of her first serves, winning 22 of 32 first-serve points. This one I will try to forget as fast as possible,Ž Kerber said. In the mens quarterfinals, Borna Coric of Croatia upset No. 7 seed Kevin Anderson 2-6, 6-4, 7-6 (3) for his first win in four tries against the South African. Coric next faces either No. 1 Roger Federer or Chung Hyeon of South Korea, who were to meet Thursday night. Besides Stephens and Australian Open winner Wozniacki, Kasatkina has beaten the other current Grand Slam titleholders in the past year: French Open winner Jelena Ostapenko and Wimbledon champion Garbine Muguruza. Thats part of the reason for her impressive rise in the rankings over the last three years, and shes guaranteed to make her highest move yet as a result of her deep run in the desert. She came into the tournament at No. 19, two spots lower than her career-best. She could move to 15th or 16th, and has a shot at the top 10 if she would win the title. But thats more than she cared to consider, especially against Kerber. Actually, my head was quite empty,Ž she said, smiling. Whenever she can get away, Kasatkina can be found in Barcelona. Her favorite soccer team is there, and she loves the architecture, the seaside location, and the food, with paella and tapas her top choices. And a little bit of wine, too, even though shes not 21. In Europe it doesnt matter,Ž she said. With good company, of course, you can have a glass or two.Ž Kasatkina will play either No. 8 seed Venus Williams or 27th-seeded Carla Suarez Navarro of Spain in the semis. Regardless of the opponent, she wants to play at night. I just want to be on the central court, prime time,Ž she said, smiling. In the evening, something special is coming from here, from the heart.Ž Page 6 SP www.yoursun.com Friday, March 16, 2018 / The SunMLB: Rays Notebook 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 inBy BRYAN LEVINESports WriterPORT CHARLOTTE „ No surprises here. Chris Archer will be the Tampa Bay Rays Opening Day starter against the Boston Red Sox, manager Kevin Cash officially announced Thursday afternoon. Its always a goal of mine,Ž Archer said. Its such a pitchingrich organization, its an honor every year to represent the Tampa Bay Rays on the first game of the season. It means a lot. Weve had some really, really good pitchers.Ž This will be Archers team-record fourth Opening Day start, pitching to a 1-2 record in the previous three, with his lone win coming against the New York Yankees last season. Thats saying something about the body of work that hes put together since hes put together during the early part of his career so far here, and how much we value him and count on him to go lead us on Opening Day,Ž Cash said. Following Archer in the rotation, Blake Snell has been named the No. 2 starter, with a bullpen day on day three, Nate Eovaldi for game four and then Jake Faria will start the series-opener against the Yankees. It just allows with all the off days just to manage specifically Nates workload coming out of the gate,Ž Cash said about the bullpen day. Eovaldi is making his return from 2016 Tommy John surgery and is expected to be on some sort of inning limit throughout the season.GETTING HEALTHYWith less than two weeks remaining until Opening Day against the Boston Red Sox on March 29, small injuries become more concerning. Infielder Brad Miller and outfielder Mallex Smith … both of whom the Rays insist will be ready for the start of the season … are on the brink of returning from their respective injuries, and yesterday was a big day for both of them. I think hell have enough at-bats and his timing in order enough to be ready for Opening Day,Ž Cash said. Miller played in a minor league game for the Rays on Thursday, going 0-for-4 with a pair of strikeouts. He hasnt played since Feb. 23 as he recovers from a broken toe on his right foot. For Smith, a nagging hamstring injury has kept him sidelined for over a week now. Yesterday, he hit during batting practice, shagged fly balls and did some base-running drills. Both players are expected to have the day off today to see how they responded to yesterdays activities. TWINS 8, RAYS 1HITTER OF THE GAME Joey Wendle, Rays: Wendles strong spring continued when he hit an RBI double … his second two-bagger in as many days. Wendle is now hitting .393 with a .988 OPS on the spring. PITCHER OF THE GAME Kyle Gibson, Twins: The Minnesota starter looked sharp over “ ve innings and earning the victory. He allowed just one run on four hits, striking out “ ve batters over that span. KEY INNING Top second: Erick Aybars triple plating Mitch Garver and Kennys Vargas sparked a three-run inning for the Twins, giving them enough to hold a victory for the day. PROSPECT WATCH Anthony Banda, Rays: The Rays No. 16 prospect allowed three unearned runs in his two innings of work (zero earned). He allowed just one hit, one walk and one strikeout. THEY SAID IT One thing that I try to do, I try to approach every game the same exact way … 60-feet, six-inches. Theres a catcher, theres a crowd and a batter in the box. I try to treat it all the same. Obviously, theres a little extra energy, but I feel like since it is my fourth one, I know how to tame it and control it a little more than if it were my “ rst.Ž €Rays pitcher Chris Archer on approaching Opening Day like any other game. ON DECK 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. WEDNESDAY: vs. Boston, 1:05 p.m. TWINS 8, RAYS 1Minnesota Tampa Bay ab r h bi ab r h bi Granite cf 3 0 0 0 Krmaier cf 3 0 1 0 B.Stssi 1b 2 0 1 1 Johnson cf 1 0 0 0 Adranza 2b 3 0 0 0 C.Gomez rf 3 0 0 0 G.Petit 3b 2 0 0 0 J.Coats rf 0 0 0 0 Escobar 3b 3 1 1 0 De.Span lf 2 1 1 0 La.Wade cf 1 1 0 0 C.Gotta lf 1 0 1 0 Rosario dh 3 0 0 0 C..Cron 1b 3 0 0 0 Corcino ph 1 1 0 0 Na.Lowe 1b 1 0 0 0 M.Grver c 3 1 1 0 J.Wndle 2b 3 0 1 1 Astdllo c 1 0 0 0 Vlzquez cf 0 0 0 0 K.Vrgas 1b 3 1 2 0 M.Duffy 3b 3 0 1 0 Fthrstn 2b 1 0 0 0 Ke.Wong 3b 1 0 0 0 E.Aybar ss 3 1 1 2 Hchvrra dh 2 0 0 0 Ni.Buss rf 1 1 0 0 Gustave ph 1 0 0 0 C.Hisey lf 2 0 1 1 J.Sucre c 2 0 0 0 Pacheco lf 1 0 1 1 Crrillo c 1 0 0 0 LaMarre rf 3 1 2 0 Rbrtson ss 3 0 0 0 N.Grdon ss 1 0 0 0 Totals 37 8 10 5 Totals 30 1 5 1 Minnesota 030 001 130„8 Tampa Bay 000 100 000„1 E„Duffy (1), Robertson 2 (3). DP„ Minnesota 0, Tampa Bay 2. LOB„Minnesota 4, Tampa Bay 5. 2B„Escobar (5), Pacheco (1), LaMarre (2), Span (1), Wendle (3). 3B„ Aybar (1). CS_LaMarre (2). SF„Heisey (1). IP H R ER BB SO Minnesota Gibson W, 1-1 5 4 1 1 0 5 Kinley H, 2 1 0 0 0 0 1 Pressly 2 0 0 0 0 0 Reed 1 1 0 0 2 1 Tampa Bay Eovaldi L, 1-1 4 1-3 6 3 3 0 3 Romo 2-3 0 0 0 0 1 Andriese 2 3 2 1 0 1 Banda 2 1 3 0 1 1 HBP„by„Gibson (Span). PB„Carrillo. Umpires„Home, Bill Welke; First, Jeff Kellogg; Second, Fieldin Culbreth; Third, Javerro January. T„2:31. A„4,547Rays o cially announce pitching rotation TAMPA BAY (8-11) at MINNESOTA (10-8)WHEN: Today, 1:05 p.m. WHERE: Hammond Stadium, Fort Myers SCHEDULED STARTERS: RH Jake Faria vs. RH Jose Berrios PITCHING PROBABLES RAYS: RH Jake Faria (start), relievers TBA TWINS: RH Jose Berrios (start), RH Fernando Rodney, LH Taylor Rogers, RH Trevor Hildenberger TENNIS: Indian WellsDominant Daria: Kasatkina routs Kerbe r to reach base … going 0-for-17 in that span with nine strikeouts and dropping his spring average to .148. Coats has some MLB experience, playing in 28 games with the White Sox in 2016 when he hit .200 in 50 at-bats. That year he played in 78 games for Triple-A Charlotte and batted .330 with 34 extra-base hits and 38 RBI. Coats appears to be in the middle of three players battling for the fifth outfield spot on the roster. He benefits from being a right-handed hitter, which likely puts him ahead of the hothitting Micah Johnson, but the versatile and also right-handed-hitting Brandon Snyder might get the first look ahead of Coats.COATSFrom Page 1 AP PHOTOBorna Coric, of Croatia, celebrates after defeating Kevin Anderson, of South Africa, during the quarterfinals at the BNP Paribas Open Thursday in Indian Wells, Calif. AROUND THE GRAPEFRUIT AND CACTUS LEAGUESYANKEES 9, PIRATES 5: Gary Sanchez hit a three-run home run and a two-run double for New York, while Aaron Judge had an RBI double and drew a bases-loaded walk. Sonny Gray made his third start for the Yankees, pitching three innings and giving up three runs „ two earned „ two hits and three walks. ORIOLES 1, CARDINALS 0: Baltimore ace Kevin Gausman made his third start, pitching “ ve shutout innings and allowing two hits and a walk. ASTROS 12, NATIONALS 3: Dallas Keuchel pitched “ ve shutout innings for Houston, allowing four hits and a walk. Marwin Gonzalez and Josh Reddick both had two hits and two RBIs, while Alex Bregman had two hits and two walks, scoring twice. MARLINS 7, METS 6: Matt Harvey took the mound for New York, pitching “ ve innings and allowing three runs, six hits and a walk. Harvey fanned eight, including his “ nal “ ve batters. Starter Dillon Peters gave up a hit and a walk, pitching two innings for Miami. BRAVES 8, TIGERS 1: Mike Foltynewicz walked one in a start for Atlanta, pitching “ ve shutout innings and striking out “ ve. Ronald Acuna Jr. drove in a run when he was hit by a pitch with the bases loaded and hit a two-run home run his next time up for the Braves. ANGELS (SS) 10, ROCKIES 8: Mike Trout hit his “ rst triple and homered for the second time this spring training. Newly signed Carlos Gonzalez went 1 for 3 and scored a run in his spring training debut for the Rockies. Andrelton Simmons returned to the Angels lineup after missing a week with a left-shoulder sprain and got a single and an RBI double for his “ rst hits. DIAMONDBACKS 3, CUBS 2: Jason Heyward homered for the “ rst time, a tworun shot off Robbie Ray, who gave up four hits and struck out four. Kyle Hendricks allowed one run and three hits in six innings while striking out seven. REDS 10, INDIANS 6: Scott Schebler drove in three runs with a pair of doubles and is batting .519 for Cincinnati. Joey Votto added two hits for the Reds, driving in a run and scoring twice. ROYALS 14, DODGERS 8: Lucas Dudas two-run single ignited a six-run “ rst inning against Rich Hill, who retired just one batter and allowed seven hits. Prospect Ryan OHearn hit his second and third spring homers, driving in “ ve runs for the Royals, while Frank Schwindel replaced OHearn and homered twice, driving in four runs. RANGERS 6, BREWERS 5: Nomar Mazara and Ryan Rua hit solo home runs for Texas. Doug Fister allowed three hits in “ ve scoreless innings. Eric Sogard hit his “ rst home run for Milwaukee. Prospect Carlos Tocci stole his sixth base for Texas, while Delino DeShields swiped his fourth. Rangers closer Alex Claudio pitched a perfect seventh, striking out one.MLB: Spring Training roundupAP PHOTOColorado Rockies DJ LeMahieu watches his grand slam against the Los Angeles Angels during the fourth inning in Scottsdale, Ariz. Thursday. SUN PHOTO BY TOM ONEILLNate Eovaldi is among the starting pitching rotation for the Rays heading into the 2018 season.

PAGE 45

Friday, March 16, 2018 € Since 1893 LIKE THE PUNTA GORDA HERALD ON HERALDPUNTA GORDA SOLD OUT SHOW INSIDE4th Annual Punta Gorda Short Film Festival P | 4 P | 5 P | 2Happenings on the Harbor€ € € € € € € € € € € € € € € € € € € € € € € € € €Something for everyone at the Taste of Punta Gorda In their distinctive blue T-shirts with the club logo in gold, Charlotte High Schools Interact Club members can be found helping others throughout Charlotte County and beyond. Sixty-“ve members strong, the club participates in the Alzheimers Walk, Heart Walk, and many other nonpro“t events, while also helping with the Back Pack Kidz program, supporting seniors and fundraising for numerous causes. Helping people is my favorite part of the club,Ž said junior Sydney Brown, the clubs corresponding secretary. I like to help people generally and put a smile on their face.Ž The club reaches out to seniors at assisted living facilities in the area. Last month, members set up Christmas trees and helped with decorations at Royal Palm Retirement Centre in Port Charlotte and Home Instead Senior Care in Punta Gorda. Club members annually escort residents of North Port Pines Retirement Center on a tour of Fishermens Village at Christmastime. We walk around the Village, look at the lights, talk to them and just engage with them,Ž said senior Joseph Giordano, who serves as co-president of the club with fellow senior Matthew Bek. The residents are very receptive, and they love talking to us. Its something we look forward to doing every year.Ž Joseph, Sydney and Matthew are all in their second year as Interact Club members. At the beginning of junior year, I wanted to join a community service club so I could become more involved and help others,Ž Joseph said. I felt that the Interact Club was the most involved and the one that really went out there and was active throughout the year.Ž It made sense for me to join because I didnt have a way to get involved as much as I wanted to,Ž Matthew said. I understood the THE CHS INTERACT CLUB: Young people making a differencecontinued on page 3 PHOTO PROVIDEDInteract Club members with North Port Pines Retirement Center residents at Fishermens Village in December.SUN PHOTO BY DAN MEARNSInteract Club members and faculty advisor David Riley, right, at Charlotte High School. Dan Mearns CorrespondentDan Mearns is a correspondent for the Punta Gorda Herald. He may be reached at danmearns@gmail.com. Good Friends, Good Food, Good TimesMake your Easter Reservations Early!1975 Tamiami Trail, Punta Gorda941-575-7575www.phils41.comMon…Thurs 11…9 Fri & Sat 11…10 2012 adno=50531634 2017

PAGE 46

Herald Page 2 Friday, March 16, 2018 Wishing you a rainbow for sunlight after showers, miles and miles of Irish smiles, for golden happy hours, shamrocks at your doorway for luck and laughter too, and a host of friends that never ends each day your whole life through! Whether you are Irish or celebrate as if you are, enjoy your St. Patricks Day tomorrow. If you drink green beer may it be food coloring and if you run into a leprechaun may he grant your every wish and if you find a pot of gold at the end of a rainbow, please thank your leprechaun. But before you celebrate tomorrow, read Dan Mearns wonderful article on the Interact Club of Charlotte High. These students not just give back, but enjoying doing it! I have read some reports showing volunteering among young people continues to decline nationally, however, I do not think that is the case with the students of Charlotte County. Thank you students for giving back and serving your community in your hectic day to day lives. You are to be commended for job well done.TODAYMeet Annie the owl from 11 a.m. to 2 p.m. in Center Court of Fishermens Village, 1200 W. Esplanade, Punta Gorda.The Charlotte County Concert Band will present Broadway Curtain Time,Ž at 7:30 p.m. at the Charlotte Performing Arts Center on the campus of Charlotte High School, 701 Carmalita St., Punta Gorda. SATURDAY, MARCH 17Punta Gorda Farmers Market, 8 a.m. to 1 p.m., corner of Olympia Avenue and Taylor Street, Punta Gorda. Call 941-391-4856 or email jerry@punta gordafarmersmarket.com. American Legion Post 103 Outdoor Market, 8 a.m. to 2 p.m., 2101 Taylor Road, Punta Gorda. For more information, call 941-626-2567. Bicycle ride departs at 8:30 a.m. from Acme Bicycle Shop, 615 Cross St., Suite 1116, Punta Gorda. All riders welcome. Helmet required. Details: 941-639-2263. Story Time from 10:30 a.m. to 11:15 a.m. at Copperfish Books 103 W. Marion Ave., Punta Gorda. All are welcome. Children must be accompanied by an adult. Punta Gorda Chocolate & Wine offers a tasting of chocolates, along with premier wines and craft beers from around the world, from 11 a.m. to 4 p.m. For more information, call 941-626-2008. The Peace River National Art Festival (PRNAF), Charlotte Countys largest outdoor art event, will be held from 9 a.m. to 4 p.m. in Laishley Park, 100 Nesbit St., Punta Gorda. Fishermens Villag e will play host to a St. Patricks Day Celebration, with festivities at noon until 9 p.m. Charlotte State Bank & Trus t, 2331 Tamiami Trail, Punta Gorda, is holding a free shred day from 9 a.m. to noon. Copper“sh Books hosts New York Times bestselling author (and Southwest Florida favorite) Randy Wayne White at the bookstore, 103 W. Marion Ave., Punta Gorda, at 2 p.m. The Southwind Bluegrass Band is scheduled to perform at the next Bluegrass Saturday event at Harbor Heights Park, 27420 Voyageur Drive, Punta Gorda. The music starts at 2 p.m. William Florian former singer with the famous 60s group The New Christy Minstrels, will present the John Denver story with a St. Patricks sing-along at 7 p.m. at the PGICA Auditorium, 2001 Shreve St., Punta Gorda.SUNDAY, MARCH 18Open Air Market from 9 a.m. to 1 p.m. at History Park, 501 Shreve St., Punta Gorda. American Legion Post 103 Outdoor Market, 8 a.m. to 2 p.m., 2101 Taylor Road, Punta Gorda. The Peace River National Art Festival (PRNAF), Charlotte Countys largest outdoor art event, will be held from 9 a.m. to 4 p.m. in Laishley Park, 100 Nesbit St., Punta Gorda.MONDAY, MARCH 19Author and keynote speaker, Cheryl Karpen will be at The Shipping Post 3941 Tamiami Trail #3157, Punta Gorda from 10 a.m. to 2 p.m. TUESDAY, MARCH 20FGCU Foreign Film Series-AquariusŽ (2016 Portuguese) 1 p.m. to 3 p.m. at FGCUs Renaissance Academy, 117 Herald Court, Suite 211, Punta Gorda. The fee is $5.WEDNESDAY, MARCH 21Wild Wednesday at Charlotte Harbor Environmental Center 10941 Burnt Store Road, Punta Gorda. Guests will enjoy Planet Earth II … Cities: Newest Animal Habitat.Ž There will be two showings: 10:30 a.m. and 1:30 p.m.THURSDAY, MARCH 22Do you know what the executor of your estate or personal representative should know?Ž Free seminar series from 10 a.m.-11:30 a.m. at Charlotte State Bank & Trust, 2331 Tamiami Trail, Punta Gorda. Reservations are required and may be made at the bank or by calling 941-624-1944. PHOTO PROVIDEDPeace River Wildlife Centers executive director Callie Stahl is seen here with mascot Luna and Beverly Swanson. Lucky Beverly won the 50/50 drawing at the recent Luna Tunes fundraiser for PRWC. Peace River Wildlife Center is a nonprot organization dedicated to the care, preservation and protection of Charlotte Countys native wildlife since 1978. They are open seven days a week, year-round, including holidays. Tours are oered from 11 a.m. to 4 p.m. Injured animal intake is from 8 a.m. to 5 p.m. PRWC receives no federal or state funding and relies entirely on private donations. For more information, visit PeaceRiverWildlifeCenter. org, email PeaceRiverWildlife@yahoo.com, call 941-637-3830 or visit them at 3400 Ponce de Leon Pkwy. (GPS address: 3400 W. Marion Ave.), Punta Gorda. TABLE OF CONTENTSBusiness News .........................2 Community Beat ............4-5, 8 40 Years Ago .........................7 Sports .....................................6 HAPPENINGS ON THE HARBOR Sherri Dennis PGH EditorSherri Dennis is editor of the Punta Gorda Herald. Contact her at pgherald@sun-herald.com or call 941-206-1010.An Irish Blessing for Friends Glen Nickerson Charlotte Sun Publisher ..... 206-1006 Jim Gouvellis Exec. Editor ............................ 206-1134 Garry Overby Charlotte Sun Editor ............... 206-1143 Sherri Dennis Herald Editor ......................... 206-1010 pgherald@sun-herald.comADVERTISING Mike Ruiz, Advertising Director ........................ 205-6402Lori White, Advertising Account Executive ....... 205-6404 Laura Speer Advertising Account Executive ..... 205-6405 Dan Dykes, Advertising Account Executive ........ 205-6409 CIRCULATIONMark Yero, Circulation Director ........................ 206-1317 23170 Harborview Road, Charlotte Harbor, FL 33980 941-206-1000PUNTA GORDA HERALD MEMBER of the Audit Bureau of Circulation. USPS 743170 The Sun is published daily by Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2198. PRWC Come to theMarch 23rd 25that the Punta Gorda Historical Building 118 Sullivan Street, Punta GordaSee great movies. Meet great “ lmmakers. Visit with baseballs Free Agent Fan.ŽFor tickets, show times, sponsorships or to volunteer, visit perennial“ lmfestival.com or call 727-798-1101 He Lived Every Baseball Fans Dream!adno=50531058 SALVATION ARMY THRIFT STORES Open: Mon. Sat. 9am 5pm 1048 Tamiami Trail, Punta Gorda C a l l T o S c h e d u l e A P i c k u p F o r C a l l T o S c h e d u l e A P i c k u p F o r Call To Schedule A Pickup For L a r g e F u r n i t u r e & A p p l i a n c e s L a r g e F u r n i t u r e & A p p l i a n c e s Large Furniture & Appliances (941) 637-1981 DONATIONS NEEDED! Your donation makes a big differenceŽ P l e a s e D o n a t e C l e a n U s a b l e I t e m s P l e a s e D o n a t e C l e a n U s a b l e I t e m s Please Donate Clean, Usable Items. adno=50531638 Now accepting pick up in Arcadia. All money received from donations in Arcadia will be utilized to assist DeSoto County residents in need. Charlotte County to assist people in need in Charlotte County.

PAGE 47

Friday, March 16, 2018 Herald Page 3 importance of getting involved because Mr. Riley explains it to us all the time, and I embraced the idea of helping others not for any kind of reward or gain, but just for the sake of doing it, of making the community a better place.Ž Mr. Riley is faculty advisor David Riley, a CHS graduate who teaches business law at CHS and inspires the teens to get involved. I always tell them there are three parts of life-your personal life, your professional life and your giving back,Ž he said, and the most rewarding part is the giving back. Sometimes I refer to Hilary Clintons It Takes a Village. To hear a liberal say it takes a village is actually brilliant, because it talks about the community getting involved rather than the government.Ž Riley also advises the schools Mock Trial Team, which participates in competitions against other schools in trials judged by local and state attorneys. A couple of years ago, I lacked leadership in the Interact Club,Ž Riley said, so I turned to my Mock Trial team. I know every one of them is heavily committed. Theyre leaders and they know how to communicate, and thats why I recruited them. It really elevated the club.Ž Interact Club of“cers from the Mock Trial Team include Joseph and Sydney, treasurer Dominique Eckman, recording secretary Alicia Foley and sergeantat-arms Levi Schebel. The other of“cers are Matthew and historian Zack Wolfe. Riley, who has been teaching for 20 years, was Charlotte Countys “rst Rotary Foundation Ambassador and Scholar in 1992-93. The Interact Club is a partnership with Rotary International, and the CHS club is sponsored by the Punta Gorda Rotary. Youth Services Chair Paul Blaine attends the Interact Club meetings, held every Wednesday after school, and acts as a liaison between the Rotary and the students. The club name is derived from the words internationalŽ and action.Ž Last year, club members worked with the Rotary of behalf of ShelterBox, a nonpro“t that helps provide shelters in countries hit by disasters. The Interact Club raised $500, which Rotary International matched, so $1,000 went to the international organization. Riley explained how the clubs current international project came about. Paul came to us and said in the spirit of the ShelterBox, theres an opportunity in the East African country of Mozambique, where clean water is at a shortage,Ž he said. Well going to help purchase a well that Rotary will build for $6,000. Thats what were doing this year,Ž he added. Instead of the ShelterBox, its all about water.Ž While working for causes great and small, Interact Club members share a sense of camaraderie brought on by friendship and success. We couldnt get anything done without all of us being a part of it,Ž Sydney said. For example, a couple of weeks ago we had a car wash to raise funds for the club in general. I wasnt sure a lot of people were going to show up, but we actually had about 25 people there. It was so nice to see all of us not only having fun with each other, but raising money that will enable us to do all the things we do.Ž I think its important they get involved in community events,Ž Riley said. One of the reasons I love doing that is to show these kids that the people who are out there helping are leaders in the community. Theyre businessmen and women, people who care. Thats what I want them to really look at.Ž Riley summarized the priorities he wants to instill in the club. I try to get this club to think family, school, community, state, country, world,Ž he said. By their actions, club members clearly have adopted this approach and run with it.FROM PAGE 1COVER STORY Florida Elks Youth CampThe Punta Gorda Elks will provide a week of outdoor activities and fun that is electronic free from June 10-16 at 24175 SE Hwy 450, Umatilla, Fla. There is no charge for campers. Open to all boys and girls ages 9-13 years old. Contact the Punta Gorda Elks Lodge for information about applications at 941-637-2606 or 603-533-6777. Deadline for applications is May 1.LLI Lecture features Cleared for TakeoffCharlotte County Economic Development Director, Lucienne Pears, will speak at the next lecture sponsored by the Lifelong Learning Institute at 10 a.m. on Monday, March 19, in room O117 on the Charlotte campus of Florida SouthWestern State College, 26300 Airport Road, Punta Gorda. With so many projects moving forward in our county, the new branding, Your Business: Cleared for TakeoffŽ is bringing results. Coffee will be available for a short meet and greetŽ beginning at 9:30 a.m. Fees for LLI FRIENDS members are $10 per person and $15 for others. The public is cordially invited to attend and fees can be paid at the door. For more information, call 941-637-3533. NEWS BRIEFS If your joints are aching for relief, turn to Bayfront Health Punta Gorda. Were making joint replacement easier. Todays techniques include minimally invasive surgery designed to mean a shorter hospital stay and faster recovery than traditional surgery. Some patients return home in only two days! Our Joint and Spine Center features all private rooms plus a team of nurses, pain management specialists and physical therapists focused on your care and active recovery. Find out more at one of our free joint pain seminars. Thursday, March 22 € 5-6 p.m.Port Charlotte Conference Center 2500 Harbor Blvd., Port CharlotteWednesday, April 11 € Noon-1 p.m.Punta Gorda Medical Oce Plaza, 4th Floor Conference Room 713 E. Marion Avenue, Punta Gorda Led by Mark Davis, M.D., Orthopedic Surgeon Register today at BayfrontCharlotte.com/Relief. 809 E. Marion AvenueMember of the Medical Sta at Bayfront Health Punta Gorda. Patient results may vary. Consult your physician about the bene“ts and risks of any surgical procedure or treatment. Chart a course to relief from joint pain. Start at our free seminar. adno=50532793 adno=50532611

PAGE 48

Herald Page 4 Friday, March 16, 2018 On Sunday March 11, the Punta Gorda Rotary Club held their annual fund raiser at Laishley Park. The event featured some 20 restaurants under a big tent, offering tastes from their menus for $3 or less. There were numerous general arts and crafts vendors and non-profit organizations as well as a kids zone with bounce houses, a rock climbing wall, and more. The Kollections Band entertained the audience throughout the day.Taste of Punta Gorda Enjoying the tasty treats available, sisters Pat Prusha and Donna Masterson were having a great time. Representing Carmelos Italian Ristorante are Nick Cifarelli, Carmelo Mangiaco and his son Antonio, 8. At right: Mac Gaudian and his sons Malcolm, 6, Malik, 4, and Mac, Jr. 8. Members of the Charlotte High School NJROTC, Anyi Salgado, Noah Tatro, Nathan Dorr and Steven Powell were doing push-ups and curl-ups for donations. Nina Able and Lindsey Burnhard show o sandwiches from River City Grill.HERALD PHOTOS BY SUE PAQUINBayfront Health served up some pretty good hospital foodŽ. (front) Phyllis Wester, Rachel Jaycox, Ana Torres, (back) Charlie Chiappisi, Daryl Leto and Lynn Clark. Erin Leuthner enjoyed the day with Scarlett, 6, and Benjamin, 4, as well as their 1 year old puppy, Katie. Sue Paquin PhotojournalistSue Paquin is a freelance photographer. Contact her at sjpaquinphoto@gmail.com.Community beat 941-637-988828540 Bermont Rd. Punta Gorda, FL 33982(1 mile east of Winn Dixie)Owner Caroline Damask, National Certi“ ed Master Groomer Voted Readers Choice Best Boarding & Groomingadno=50531173 Thats our specialty!Book Your Pets New Years Vacation or Spa Day Today! PEACE RIVER NATIONAL ART FESTIVAL The 2018 Peace River National Art Festival will be March 17 & 18, from 9am 4pm at Laishley Park, at 100 Nesbit St in Punta Gorda. Parking and shuttle to festival located at City Marketplace, at the corner of 41NB and Marion Ave. 70+ Fine Art Booths Raffles, Demonstrations Music, Food, Wine & Beer Parking and Shuttle For More Info Call (941) 639-8810 or Visit www.visualartcenter.org Proudly Sponsored byadno=50532704 adno=50532803Did you know Quigley Eye Specialists performs more cataract surgery than any other practice in SWFL and o ers the most advanced treatment options available today? If you have blurry vision or just want to make sure your eyes are healthy, we have the right specialist for you. Call to schedule your evaluation today.Punta Gorda 941-200-1480QuigleyEye.comO ces in Lee, Collier & Charlotte Counties*Number one cataract practice based upon 2016 volume in Lee, Charlotte and Collier Counties.

PAGE 49

Friday, March 16, 2018 Herald Page 5 On Wednesday, March 7, the Charlotte Harbor Of“ce of Film & Digital Media and Asbury Shorts/USA presented the 4th Annual Punta Gorda Short Film Festival at the Charlotte Harbor Event & Conference Center. The 2-hour program features selected independently produced short “lms including Oscar nominated and Best of ShowŽ awardees from US and International “lm festivals.Film festival HERALD PHOTOS BY SUE PAQUINKelly Pomerville buys some popcorn from Aditta Wallace. Rosa Benghtt, Karyl and Brian Katz, Rise Wells Lou, Vera and Jeanne Hanisko, and Terry McCarthy Tony, Lorraine, Darlene and Peter Pileggi, Peggy Jackson and Susan Nelson At right: Malcolm and Joanne McCaren Sam and Judith Harris, John WrightCommunity beat Sue Paquin PhotojournalistSue Paquin is a freelance photographer. Contact her at sjpaquinphoto@gmail.com. adno=50531585

PAGE 50

Herald Page 6 Friday, March 16, 2018 William Shakespeares Comedy of Errors was his shortest play that he ever wrote. Because of the Charlotte JV softball teams comedy of errorsŽ they played their shortest game of the season as they were run ruled 17-0 against the Port Charlotte Pirates. There wasnt any thing comedic about the Tarpons performance. With the game played at home and having lost a close 6-5 contest at Port Charlotte just 11 days earlier, it should have been a good game. It wasnt as the offense and defense apparently both left for spring break a few days early. The Tarpons managed just one hit off the Pirates Breanna Beck who struck out at least one Tarpon in every inning. Lauren Bell had a one out single in the “rst for Charlottes only hit. The only other players to get on base came on a strikeout and error by the Pirates catcher on Lexus Sweet right after Bells single and a two out walk to Beatrice Delisio in the “fth inning. The Pirates led off the game with a base knock and after three more singles, a hit batter and four in“eld errors, led 5-0 after one inning. Three more physical errors and one mental error put four more runs on the board in the second and the onslaught was on. Port Charlotte tacked on 4 more in both the fourth and “fth innings to get a surprisingly easy 17-0 win. The Tarpons are a much better team than what they showed the home fans. Mental errors along with physical errors got the snowball rolling down hill and it just got worse as the game went on. A coach can expect physical errors as that happens to everybody, but the mental errors are tough to take. The Pirates had the bases loaded and a short pop ”y to center couldnt be caught. The Tarpon out“elder picked up the ball just a couple of steps from second base and rather than stepping on the bag for the force and then pushing off the bag to make a good throw home, she stepped over the bag like it was a mud puddle and then over threw the catcher. A rundown between third and home should have been an easy out except nobody covered home after the catcher chased the runner back to third and made the toss. The runner saw nobody at the plate and easily scored. A couple of other runs scored as the Tarpons threw the ball around. Coach Paul Cabral told the in“eld that the play is at “rst, yet when the ball was hit and “elded, the in“elder looked around and didnt know where to throw the ball. The softball IQ must be raised if the Tarpons want to continue to be a dominant team in the area. Credit must be given to the Pirates as they looked sharp and hit the ball well and made some excellent plays in the “eld. Shortstop Lexi McVicker had an outstanding back hand stop in the hole and threw out the runner. First baseman Madison Boyette came up with several catches on short hops to “rst. Emily Slater at the hot corner and Blair Sickafoose at second came up with everything hit their way. It may have been a good thing to get that kind of game out of their system all at once as they prepare to host DeSoto County next Tuesday. The Tarpons lost 13-10 to the Bulldogs earlier in the season. Tarpon captains Erika Weatherly and Lauren Bell held a players only meeting after the game. Weatherly gave her account of the game. A lot of the girls get down after an error and something gets into our mind. There was a whole lot of confusion out there and it was a mess.Ž Sophomore catcher Bell said, It was a lot of errors and a lot of silly mistakes that shouldnt have been made. There were way too many mistakes out there.Ž The team did some voluntary running after the game. When asked how long are they were going to run, Bell responded, until next Monday.ŽTarpons present comedy of errors HERALD PHOTOS BY STEVE KNAPPTarpons Beatrice Delisio is out on a close play at rst with the Pirates Madison Boyette making the stretch. Delisio drew a walk in the fth as the Tarpons only put three runners on base in the game. Charlotte catcher Lauren Bell makes the toss to third baseman Emma Hudson with the Pirates Madison Boyette hung up on the bases. With nobody covering the plate, Boyette easily scored the Pirate run. Bell had the only Tarpons hit in the 17-0 loss. Steve Knapp Sports WriterSteve Knapp is a sports writer and photographer. Contact him at SbigdaddyKnapp@aol.com. SPORTS Voted Readers Choice Best Aesthetician!Specialty Facials ~ Advanced Corrective Treatments ~ Permanent Makeup Call for Your Appointment Today!941-875-3096 2016 1801 Shreve St. Punta Gorda, 33950 at Elan Salon & Spawww.savingfaceproskincare.com Debbie Fantin, Clinical Aestheticianadno=50532740 Pre-Show Cocktail Party & Meet & Greet the Band 5:30 pm Show at 7:00 pm March 24, 2018Punta Gorda Isles Civic Association 2001 Shreve Street, Punta Gorda 33950All proceeds bene“ t the birds at Parrot Outreach Society For more info or tickets, visit www.parrotoutreachsociety.org € or call Diane @ 302-690-1976Tickets: $25 General Admission $35 VIP Admission (Prime Seating) Beak-A-Maniafeaturing the live music of BeatleBeat Raffle Prizes & 50/50 Cash Bar HorsD  oeuvres adno=50531633 HURRY... ONLY A LIMITED NUMBER OF TICKETS REMAIN!!! Located Across from Fishermens Village 210 Maud St, Punta Gorda FL 33950 | www.visualartcenter.org | (941) 639-8810 Hours: Mon Fri, 9am 4pm & Saturday, 10am 2pm Happening This Week at the Visual Arts CenterPeace River National Art Festival March 17 & 18This Saturday & Sunday | 9am 4pm | Laishley Park € 70+ Art & Craft Booths, Demos, Music, Food, Wine & Beer € $5 Parking & Shuttle at City Marketplace (115 Tamiami Trl)Create & Paint Socials Wednesday Nights € ŽEtched Wine GlassesŽ with Belinda Duclos 3/21 at 6:00 pmWorkshop Space is limited | Register at www.visualartcenter.org € ŽAlcohol InksŽ with Jill Lindsay 4/18 & 19, 9am 3pm & 4/20, 9am 12pmNow Showing In the Galleries Always Free and Open to the Public! € National Art Exhibition On Display until March 20 Last Chance! Call to Artists € PrimaveraŽ Receiving 3/24, 9am 12pm in Main Gallery (All Media) € Space available at Arts in AprilŽ April 14, 12 4pm at Fishville adno=50532707

PAGE 51

Friday, March 16, 2018 Herald Page 7 Excerpts from 40 years ago Punta GordaDo you remember when?FROM OUR ARCHIVES Janine Smith 40 Years AgoJanine Smith writes about Punta Gordas historic past. Contact her at janinehs1@ comcast.net. (Excerpts from the Daily Herald-News from March 16-March 22, 1978)Approval urged for local transitCharlotte Area witnesses testi“ed in support of Mercury Bus Lines proposed transportation plan this morning. Hearings continued before the Public Service Commission (PSC). Mercury was represented by Attorney Andey Watson. He called citizen for testimony in an effort to prove to PSC there is a need for Mercurys brand of local and charter bus service. Mercury hopes to implement bus service providing four round trips daily between Punta Gorda and Port Charlotte with charter transportation available. Greyhound and Trailways bus companies presently provide service from Charlotte County to points outside the county and charter service. Punta Gorda Realtor Vasco Peeples among others noted that Mercurys proposed package to Walt Disney World would be an improvement over existing services. Mercury outlined the proposal providing local service “ve days per week with a 50-cents all-day fair. After the hearing all parties will be able to “le additional “ndings.Fire truck fundingThe best way to “nance “re“ghting equipment would be to have the owners of those structures, contribute in structures over two stories. Within the past few weeks, concerns of “re “ghters and county of“cials have come to light about how “res in structures over two stories high will be fought. Those concerns „ in view of the future growth of the county „ and limitations of existing “re trucks are justi“ed. Charlotte County should be protected, now and in the future in the event of such “res. The most fair way to buy the necessary equipment is with funds provided by developers „ not the average county tax payer. To provide adequate protection against “res higher than two stories, bigger trucks will be needed. It would be unfair to ask the vast majority of county residents who live in conventional housing to pay for it.The Daily Herald-News Washington staffThe Daily Herald-News Staff in Washington, D.C. Works for YOU. Members of the Daily Herald-News at the Washington Bureau cover the Nations capital in a special way to find news of direct interest to our community, the logical angle. Under the direction of Richard J. Maloy, a veteran Washington journalist the correspondents roam the halls of Congress and penetrate federal agencies to come up with exclusive stories for the Daily HeraldNews. Your Daily Herald-News Washington staff members are Judy Burke, Peter Sleeper, Maloy, and Kenneth Dalecki. They are working for YOU.Graduated to serveAirman Virginia M. Ries has graduated at Sheppard AFB Texas from the Unites States Air Force technical training course. She graduated for corrosion control specialists. Airman Ries is a 1976 graduate of Charlotte High School. She is the daughter of Mrs. Lorraine Ries of Punta Gorda. adno=50531126Good Shepherd Episcopal Church and Schools The Rev. Roy Tuff, Rector 401 W. Henry St. Punta Gorda, FL 33950 941-639-2757 http://goodshepherdpuntagorda.diosw” .orgGood Shepherd Church HOLY WEEK SERVICES:Palm Sunday, March 25 Services at 8 & 10 a.m. Tuesday, March 27 Evening Prayer at 5:30 p.m. Wednesday, March 28 Healing Service at 9:30 a.m. Maundy Thursday, March 29 at 7 p.m. Good Friday, March 30: Noon Stations of the Cross Good Friday Liturgy with Choir & Organ at 7 p.m.EASTER SUNDAY, APRIL 1 CELEBRATIONS OF OUR RISEN LORD6:30 a.m. Easter Vigil 8 a.m. Rite I Holy Eucharist with Choir and Organ Easter Egg Hunt Sunday, April 1 at 9 a.m. 10 a.m. Rite II Holy Eucharist with Choir and Organadno=50531483

PAGE 52

Herald Page 8 Friday, March 16, 2018 On Friday evening, March 9, about 150 bikers rallied to follow City Manager Howard Kunik through the streets of Punta Gorda as part of the 2018 Pedal and Play in Paradise, Punta Gordas premier bicycling event. The event supports the Leukemia and Lymphoma Society (LLS) and TEAM Punta Gordas Bicycle Initiatives. The annual event provides something for everyone „ the casual bike rider, more serious cyclists, mystery lovers, and folks who just want to tour the city and learn about its future.Pedal and Play managers tour M.J. Atkinson, chair of the Friends of Gilchrist Park, speaks to bikers. Punta Gorda City Manager Howard Kunik leads a pack of bikers.HERALD PHOTOS BY SANDY MACYSJohn Milone, owner of Carmelos Restaurant, speaks about the new location of its restaurant. Bikers listen to speakers along the route. Anthony Walker rides his elevated bike. The start of the Team Punta Gorda bicycle ride Friday evening, March 9. Sandy Macys PhotojournalistSandy Macys is a freelance photographer. Contact him at macyspix@wcvt.com.Community beat adno=50531620 Call for a reservation:418.0999 | BetterVision.netJoin Dr. Oren Plous for this informative seminar about Macular Degeneration and Diabetic Retinopathy including: Monday, March 19 € 12:30 p.m. 109 Taylor Street € Punta Gorda The Risk Factors Preventative Measures Treatment Options Oren Z. Plous, MD, FACSFREE SEMINAR: ARE YOU AT RISK?Age-Related Retina Conditionsadno=50531697

PAGE 53

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 167 12.70 +41.1 AAR AIR .30 .7 67 45.60 31.97 197 43.58 +10.9 ABB Ltd ABB .76e 3.1 ... 28.67 22.04 1858 24.13 -10.0 ABM ABM .70 2.0 21 45.12 33.29 2466 34.61 -8.2 AES Corp AES .52f 4.9 10 12.05 9.86 9499 10.69 -1.3 AFLAC AFL 2.08f 2.3 14 91.76 70.64 1756 90.02 +2.6 AG MtgeIT MITT 1.90 10.9 6 19.95 16.31 199 17.46 -8.2 AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 3 25.45 +.4 AG Mtg pfB MITTpB 2.00 8.0 ... 25.65 24.40 4 24.92 -1.6 AGCO AGCO .60 .9 29 75.95 58.00 387 67.45 -5.6 AH Belo AHC .32 6.3 ...dd 6.40 4.35 15 5.10 +6.3 AK Steel AKS ... ... 14 8.34 4.00 13919 4.93 -12.9 AMC Ent AMC .80 5.4 ...dd 32.10 10.80 1055 14.75 -2.3 AMCON DIT .72 .8 11 113.60 80.95 95.50 -2.4 AMN Hlth AMN ... ... 23 60.10 34.71 346 59.15 +20.1tARC Docu ARC ... ... 16 4.84 2.09 245 2.35 -7.8 ASA Gold ASA .04e .4 ...q 13.11 10.16 127 10.29 -9.1 AT&T Inc T 2.00f 5.4 14 42.70 32.55 21831 37.04 -4.7 AT&T 66 n TBB ... ... ... 26.72 24.65 237 25.18 -3.5 A10 Ntwks ATEN ... ... ...dd 9.75 5.70 367 6.50 -15.8 AU Optron AUO .18e ... ... 5.35 3.62 572 4.69 +12.7 AVX Cp AVX .46 2.6 ...dd 20.22 15.74 338 17.58 +1.6 AZZ Inc AZZ .68 1.5 22 61.55 40.00 148 43.95 -14.0 Aarons AAN .12f .3 11 49.77 28.12 566 47.85 +20.1 AbbottLab ABT 1.12 1.8 28 64.60 42.31 3327 62.59 +9.7 AbbVie ABBV 2.84 2.5 24 125.86 63.12 5817 114.93 +18.8 AberFitc ANF .80 3.6 ...dd 24.52 8.81 2207 22.05 +26.5 AbdAsPac FAX .42 8.7 ...q 5.29 4.70 362 4.82 -1.3 AbdAustEq IAF .70e 10.9 ...q 6.77 5.71 38 6.41 +.6 AbdnChile CH .58e 6.4 ...q 9.64 6.51 13 9.07 +1.6 AbdGlbInc FCO .84 9.7 ...q 9.48 8.26 22 8.67 -1.7 AbdEMSmC ABE .21e 1.4 ...q 15.82 12.54 25 15.35 +5.6 AbdGChina GCH .03e .2 ...q 14.02 9.85 80 13.34 +7.1 AbdnIndo IF .52e ... ...q 8.18 6.85 22 7.47 -2.3 AbdnIsrael ISL .35e 1.0 ...q 21.97 17.14 2 20.45 +6.9 AbdJapnEq JEQ .48e .7 ...q 9.89 7.83 3 9.15 +1.5 AbdnLatA LAQ 1.21e 1.7 ...q 30.00 22.26 37 27.81 +4.1 AbSingaFd SGF 1.09e 8.2 ...q 13.67 10.40 7 13.28 +6.9 AcadIBD50 FFTY ... ... ...q 35.94 24.63 32.13 -3.2 AcadiaRlt AKR 1.08f 4.4 21 32.02 21.34 1626 24.42 -10.7 Accenture ACN 2.36 1.4 29 165.58 114.82 1835 162.86 +6.4 AccoBrds ACCO .06p ... 23 14.75 10.35 387 13.20 +8.2 AcmeU ACU .44 2.0 20 29.49 20.20 2 21.62 -7.6 AcornInt rs ATV ... ... ... 21.84 8.87 0 19.20 +8.8 ActiniumP ATNM ... ... ...dd 1.68 .40 682 .42 -37.5 Act Rep n GOP ... ... ... 22.96 19.73 0 22.33 +4.0 Act Dem n DEMS ... ... ... 21.58 20.01 20.44 -3.8 Act TxR n TAXR ... ... ... 22.50 19.42 1 21.28 -.5 Actuant ATU .04 .2 28 29.18 21.60 224 23.35 -7.7 Acuity AYI .52 .3 18 209.18 141.68 428 149.84 -14.9 Acushnet n GOLF ... ... ... 23.93 15.16 180 23.76 +12.7 AdaDvsEq ADX 1.32e 1.3 ...q 16.11 13.46 159 15.36 +2.2 AdamsNR PEO 1.32e 1.1 ...q 21.48 16.90 96 18.15 -8.5 AdmRsc AE .88 2.3 ...dd 50.59 32.80 8 39.00 -10.3tAdecaogro AGRO ... ... ... 12.17 8.20 1018 8.25 -20.2 Adient n ADNT 1.10 1.8 ... 86.42 57.47 747 60.08 -23.7 AdtalemGl ATGE .36 .7 19 50.00 30.15 374 49.40 +17.5 AdvAuto AAP .24 .2 22 154.23 78.81 673 117.10 +17.5 AdvDisp n ADSW ... ... ... 25.71 20.94 770 22.46 -6.2 AdvDrainS WMS .28 1.1 22 28.15 17.90 188 25.95 +8.8 AdvSemi ASX .25e 3.4 ... 7.52 5.86 842 7.25 +11.9 Advansx n ASIX ... ... ... 46.51 24.72 452 36.49 -13.3 AdvOil&Gs AAV ... ... 5 7.35 2.70 338 2.80 -34.9 AdvClayCv AVK 1.13 7.2 ...q 16.80 14.62 34 15.71 -1.1 AdvCCvII AGC .56 9.7 ...q 6.49 5.40 86 5.79 -3.3 AdvClEnh LCM .84 10.2 ...q 8.90 7.85 24 8.22 -1.4 AdSDorWr AADR .32e .5 ...q 64.00 45.67 32 60.89 +3.5 AdvPerHY HYLD 3.54e 9.6 ...q 36.99 35.04 6 36.79 +1.8 AdSNewT n FNG ... ... ... 24.13 19.78 12 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 -1.2sAdvSmCap SCAP ... ... ... 36.44 30.06 1 35.00 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 18 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 6 70.29 -1.6 AdvMeidll MATH ... ... ...q 35.56 29.30 0 34.61 +2.5 AdMadGBd FWDB .73e 2.8 ...q 27.29 24.38 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 54.59 +2.1 AdvActBear HDGE ... ... ...q 9.21 7.43 85 8.02 +2.3 Aecom ACM ... ... 12 39.90 30.15 801 36.39 -2.0 AegeanMP ANW .08 3.3 6 13.00 2.15 508 2.45 -43.0 Aegon AEG .25e 3.6 ... 7.03 4.73 1359 6.89 +9.4 Aegon cap AEH 1.59 6.1 ... 26.32 25.40 48 26.11 +1.1 Aegon 6.5 AED 1.63 6.2 ... 26.47 24.55 11 26.20 +1.0 Aegon t AEB .77 3.1 ... 25.44 23.55 4 24.57 +1.6 Aegon42 AEK 2.00 7.5 ... 26.89 25.54 25 26.74 +.8 AerCap AER ... ... 8 55.67 42.35 1456 50.30 -4.4sAerocntry ACY ... ... 3 17.00 9.65 13 17.00 +11.5 AerohiveN HIVE ... ... ...dd 6.50 3.02 178 4.52 -22.5 AerojetR AJRD ... ... ...dd 36.25 20.06 483 27.95 -10.4 Aetna AET 2.00 1.1 17 194.40 124.84 1869 174.59 -3.2 AffilMgrs AMG 1.20 .6 16 216.99 148.81 307 190.46 -7.2 Agilent A .60f .8 83 75.00 52.26 2491 70.18 +4.8 Agnico g AEM .44f ... 37 51.86 37.35 1305 39.07 -15.4 AgreeRlt ADC 2.08 4.3 21 53.65 43.74 490 47.92 -6.8 Air Inds AIRI .60 38.0 ... 4.25 1.15 123 1.58 -6.5 AirLease AL .40 .9 6 50.70 34.42 505 43.86 -8.8 AirProd APD 4.40f 2.6 25 175.17 133.63 1091 169.08 +3.0 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.6 9 25.30 18.97 300 20.12 -14.0 AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 12 25.37 -4.6 AlamoGp ALG .44f .4 30 120.58 71.67 52 114.56 +1.5 AlamosGld AGI .02 .4 ... 8.58 4.83 3733 5.13 -21.2 AlaskaAir ALK 1.28f 1.9 8 97.06 59.25 1124 65.92 -10.3 AlbnyIn AIN .68 1.0 51 68.85 43.45 74 66.85 +8.8 Albemarle ALB 1.34f 1.4 21 144.99 90.49 1507 98.07 -23.3 Alcoa Cp AA ... ... 16 57.50 29.55 3008 46.93 -12.9 AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 365 24.11 -13.1 Alexanders ALX 18.00f 4.8 18 440.50 332.98 11 374.59 -5.4 AlexREE ARE 3.60 2.8 33 134.37 108.98 437 127.08 -2.7 AlxRE pfD AREpD 1.75 4.8 ... 37.59 33.75 26 36.25 -2.0 AlexcoR g AXU ... ... ... 1.85 1.10 278 1.42 -10.7 AlgonPw n AQN .47 ... ... 11.34 9.36 473 9.83 -11.9 Alibaba BABA ... ... 56 206.20 103.98 33518 199.06 +15.4 Timmins g TGD/O ... ... 1 .48 .36 .48 Alio Gld rs ALO ... ... ... 6.06 2.32 196 2.40 -34.6 AllegCp Y ... ... ...cc 640.31 521.07 41 623.08 +4.5 AllegTch ATI ... ... ...dd 30.25 14.54 873 27.02 +11.9 Allegion ALLE .84f 1.0 ... 89.81 73.93 314 85.48 +7.4 Allergan AGN 2.88f 1.7 8 256.80 142.81 3643 166.12 +1.6 Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3 Allete ALE 2.24f 3.2 21 81.24 65.98 497 69.48 -6.6 AlliCAMun AKP .70 5.5 ...q 14.02 12.49 29 12.78 -6.0 AlliData ADS 2.28f 1.0 15 278.33 209.00 746 228.24 -10.0tAlliBNtlMu AFB .75 6.0 ...q 14.22 12.49 181 12.48 -6.9sAlliOne rs AOI ... ... ...dd 30.15 9.85 667 27.95 +110.9 AlliBGlbHi AWF .84 7.0 ...q 13.12 11.85 157 11.96 -6.3 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 8.1 12 28.15 20.40 165 26.25 +4.8 AlliantEg s LNT 1.34f 3.4 20 45.52 36.84 2040 39.66 -6.9 AlliGlCvInc NCV .78 11.4 ...q 7.28 6.41 304 6.82 -3.0 AlliGblCv2 NCZ .69 11.4 ...q 6.49 5.70 114 6.06 -2.4 AlliNFJDv NFJ 1.20 9.2 ...q 13.81 12.29 192 12.99 -.5 AlliGlEqCv NIE 1.52 7.1 ...q 22.60 18.98 51 21.52 +1.8 Allz24Tgt n CBH ... ... ... 10.05 8.75 31 9.24 +1.5 AllnzgDI&Cv ACV 2.00 8.8 ...q 23.19 19.34 51 22.82 +4.5 AlldCap47 AFC 1.72 6.7 ... 26.24 25.14 2 25.69 +.8 AllisonTrn ALSN .60 1.6 17 45.69 32.93 1459 38.54 -10.5 Allstate ALL 1.84f 1.9 14 105.36 79.09 2067 96.81 -7.5 Allstat pfA ALLpA 1.41 5.5 ... 26.43 24.63 15 25.75 +.6 Allstate 53 ALLpB 1.28 4.8 ... 28.29 25.10 8 26.44 +.8 Allstat pfC ALLpC 1.69 6.5 ... 27.74 25.59 51 26.09 +.3 Allstat pfD ALLpD 1.66 6.3 ... 27.98 25.60 13 26.27 -.5 Allstat pfE ALLpE 1.66 6.3 ... 27.74 25.70 44 26.50 +1.0 Allstat pfF ALLpF 1.56 5.9 ... 27.92 25.02 10 26.62 +.1 AllyFincl ALLY .52f 1.9 13 31.29 18.11 5025 27.47 -5.8 AlmadM n AAU ... ... ... 1.75 .71 149 .82 -20.9 AlpUSQVal QVAL 1.35e 4.3 ...q 33.51 24.53 81 31.19 +1.6 AlpValuIntl IVAL 1.35e 4.1 ... 35.03 27.92 90 33.00 -.2 AlpMoIntQ IMOM ... ... ...q 33.00 24.39 102 31.68 +4.3 AlpMoUSQ QMOM ... ... ... 31.51 24.45 142 31.00 +8.4 AlpArcVl n VMOT ... ... ... 31.39 24.70 23 30.05 +3.7 AlphaPro APT ... ... 17 4.25 2.55 16 3.40 -15.0 AlpGDDiv AGD .78 7.1 ...q 11.55 9.44 27 10.99 +1.7 AlpGPPrp AWP .60 9.3 ...q 6.98 5.45 281 6.46 -4.2 AlpTotDiv AOD .69 7.3 ...q 10.03 8.05 205 9.45 -.2 AlpsETF GRI 1.52e 3.6 ...q 47.47 40.28 8 42.70 -5.0 AlpsEqSect EQL 1.83e 2.6 ...q 73.29 61.22 2 69.54 AlpDisrTc n DTEC ... ... ... 29.82 24.40 4 27.51 +9.1 AlpBzSoMed BUZ ... ... ... 36.15 26.48 3 35.60 +11.1 AlpsRivFlex RFFC ... ... ... 35.25 30.68 115 33.33 -4.0 Alps RivDiv RFDA ... ... ... 33.92 27.27 194 32.59 +2.9tAlpRvrCare RFCI ... ... ... 25.70 24.03 603 24.03 -2.7 AlpRivUncn RFUN ... ... ... 26.57 25.26 248 25.35 -2.7 AlpSprtJG SGDJ ... ... ...q 38.94 27.95 27 29.76 -11.4 AlpMedBrk SBIO ... ... ...q 37.20 24.10 26 35.84 +9.3 AlpSprotG SGDM .12e .6 ...q 22.94 18.32 165 18.85 -9.0 AlpWkplEq EQLT .42e 1.1 ...q 39.15 31.57 1 36.98 +2.1 AlpEDvDg EDOG .73e 2.9 ...q 27.38 22.88 6 25.38 -.2tAlpAlerEn ENFR 1.35e 6.6 ...q 24.75 20.38 22 20.43 -11.5 AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 24.93 17 28.52 -.5 AlpBarr400 BFOR .25e .6 ...q 44.22 35.52 33 42.73 +2.8 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.39 29 24.66 -1.9 AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.31 106 45.24 -1.2tAlpAlerMLP AMLP 1.35e 13.9 ...q 12.89 9.79 123444 9.74 -9.7 Alteryx n AYX ... ... ... 38.88 14.61 488 36.24 +43.4 Altice n ATUS ... ... ...dd 35.29 17.80 1318 19.76 -6.9 AltisrcAst AAMC ... ... ...dd 116.00 52.85 1 60.90 -25.4 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 9625 63.81 -10.6 AlumChina ACH ... ... ... 23.54 11.01 54 14.56 -18.8 ATrFn pfA AFSIpA 1.69 8.7 ... 25.28 13.96 10 19.45 -5.6 AmTrF pfB AFSIpB 1.81 9.4 ... 25.23 12.92 22 19.29 -11.8 AmTrF pfC AFSIpC 1.91 9.4 ... 25.57 14.91 10 20.33 -9.6 AmTrF pf F AFSIpF ... ... ... 24.19 13.93 26 19.50 -5.0 AmTrF pfE AFSIpE ... ... ... 26.09 14.80 10 21.52 -6.1 AmTrFn 7.5 AFST ... ... ... 27.79 22.81 17 24.80 -4.2 AmTrFn 55 AFSS 1.81 7.7 ... 26.36 21.41 10 23.54 -5.8 AmTrF pfD AFSIpD 1.88 9.1 ... 25.46 14.42 14 20.56 -7.3 AmberRd AMBR ... ... ...dd 10.29 6.14 79 9.47 +29.0 Ambev ABEV .05e .7 7 7.43 5.30 23206 7.20 +11.5 Ameren AEE 1.83 3.3 19 64.89 51.89 1514 54.77 -7.2sAmeresco AMRC ... ... 19 11.60 5.25 214 11.60 +34.9 AMovilL AMX .17e .9 17 19.52 13.91 2492 19.23 +12.1 AmMovl A AMOV ... ... ... 19.46 13.89 0 19.18 +12.8 AmAssets AAT 1.08f 3.3 21 44.83 30.62 374 32.90 -14.0 AmAxle AXL ... ... 4 20.34 13.38 1939 14.79 -13.2 AmCampus ACC 1.76 4.7 35 49.93 34.52 709 37.81 -7.8 AEagleOut AEO .55f 2.8 18 20.83 10.23 2670 19.59 +4.2 AEP AEP 2.48 3.7 17 78.07 63.32 4176 66.99 -8.9 AEqInvLf AEL .24f .8 19 35.79 22.23 513 31.76 +3.4 AmExp AXP 1.40 1.5 16 102.39 75.51 3207 94.39 -5.0 AFnclGrp AFG 1.40 1.2 20 121.69 92.45 278 112.62 +3.8 AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 12 25.81 -1.6 AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 12 25.73 -1.9 AHm4Rent AMH .20 1.0 ... 23.83 18.39 2888 19.62 -10.2 AHm4R pfC AMHpC 1.38 4.9 ... 29.50 27.60 9 28.03 -1.5 AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 7 25.32 -7.5 AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.68 18 25.10 -6.3 AH4Rn pfG AMHpG 1.47 6.3 ... 26.38 22.60 20 23.34 -7.3 AHm4R pfF AMHpF ... ... ... 26.27 23.14 13 23.63 -7.6 AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9tAmIntlGrp AIG 1.28 2.3 ...dd 67.30 54.61 7289 54.66 -8.3 AmLorain ALN ... ... ...dd .58 .14 153 .20 +11.4tAMidstrm AMID 1.65 14.9 ...dd 15.55 11.10 255 11.10 -16.9 AmrRlty ARL ... ... ...dd 14.50 7.00 1 14.20 +10.5 AmRenAs n ARA ... ... ... 24.07 9.91 150 23.14 +33.0 AmShrd AMS ... ... 12 5.00 2.45 1 2.60 +.1 AmStsWtr AWR 1.02 1.9 28 60.00 43.08 245 53.07 -8.4 AmTower AMT 3.00f 2.0 43 155.28 115.74 2143 146.65 +2.8 ATowr pfB AMTpB 5.50 4.7 ... 135.99 107.99 117.60 -6.5 AVangrd AVD .08 .3 43 24.00 14.90 122 22.95 +16.8 AmWtrWks AWK 1.66 2.0 35 92.37 74.63 785 81.47 -11.0 AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.1 34 48.37 40.95 250 41.82 -9.5 Ameriprise AMP 3.32 2.1 14 183.90 118.84 672 155.39 -8.3 AmeriBrgn ABC 1.52 1.6 12 106.27 71.90 1251 97.36 +6.0 Ametek AME .36 .5 32 79.32 52.42 613 77.96 +7.6 AmiraNatF ANFI ... ... ... 7.05 3.85 71 4.34 +4.1 Ampco AP ... ... ...dd 18.60 9.60 20 10.80 -12.9 Amphenol APH .76 .8 37 93.62 68.57 689 91.95 +4.7 AmpioPhm AMPE ... ... ... 4.95 .38 452 2.42 -40.5 AmpSrLn n YESR ... ... ... 28.57 23.85 25.00 +2.5 AmpDivOpt DIVO ... ... ... 30.56 24.80 5 29.05 +.2 AmplOil n AMLX ... ... ... 15.25 10.61 10.74 -5.8 Ampliph rs APHB ... ... ...dd 5.25 .67 195 1.54 +52.5 Amrep AXR ... ... 10 7.71 5.17 4 7.25 +3.3 Anadarko APC 1.00f 1.7 67 64.15 39.96 6349 57.91 +8.0tAnadrk 18 AEUA 3.75 11.9 ... 48.28 30.95 131 31.50 -9.1 Andeavor ANDV 2.36 2.4 34 121.71 75.11 1970 97.24 -15.0tAndeavLog ANDX 3.94f 8.8 23 55.79 42.18 1173 44.57 -3.5 Anf DvAlt n DALT ... ... ... 10.57 9.62 0 10.13 -.3 AnglogldA AU ... ... ... 13.31 8.86 2988 9.12 -10.5 ABInBev BUD 3.19e 2.8 28 126.50 101.21 1226 112.87 +1.2 Anixter AXE ... ... 17 88.85 62.40 106 78.30 +3.0 Annaly NLY 1.20 11.4 12 12.73 10.00 5514 10.49 -11.8 Annaly pfC NLYpC 1.91 7.5 ... 26.34 24.64 16 25.40 -.4 Annaly pfD NLYpD 1.88 7.5 ... 26.27 24.06 43 25.08 -1.1 Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 126 23.84 -3.8 Annaly pfF NLYpF ... ... ... 26.59 24.54 35 24.99 -3.2 Annaly pfE NLYpE 1.91 7.6 ... 25.89 24.65 25.26 tAntero n AMGP .16e .9 ... 22.87 16.62 666 16.98 -13.9tAnteroMid AM 1.46f 5.6 20 35.55 25.71 1412 26.26 -9.6 AnteroRes AR 1.00 4.9 42 23.85 16.31 7374 20.24 +6.5 Anthem ANTM 3.00f 1.3 18 267.95 158.66 1333 230.00 +2.2 Anthem un ANTX 2.63 4.7 ... 64.78 47.02 112 56.19 +.3 Anworth ANH .60 12.3 10 6.35 4.55 603 4.86 -10.7 Anwrth pfA ANHpA 2.16 8.3 ... 28.19 25.35 2 26.08 -1.4 Anwrth pfB ANHpB 1.56 6.2 ... 30.92 24.60 1 25.15 -8.4 Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.52 1 25.06 -.4 Aon plc AON 1.44 1.0 35 152.78 116.05 1638 144.97 +8.2 Apache APA 1.00 2.8 22 54.64 33.60 5265 35.34 -16.3 AptInv AIV 1.52f 3.8 ...cc 46.72 37.97 865 40.26 -7.9 AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 26.23 -4.3 ApolloCRE ARI 1.84 10.0 11 19.92 17.56 2359 18.44 -.1 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 6 25.67 -.5 ApolloGM APO 2.06e 6.4 11 37.35 22.91 807 32.37 -3.3 ApollG pfA APOpA 1.60 6.3 ... 26.62 24.75 35 25.23 -4.0 ApolloI 43 AIY 1.72 6.7 ... 26.86 25.30 3 25.63 -1.7 ApollSrFlt AFT 1.08a 6.5 ...q 17.80 16.08 39 16.53 +1.9 ApolloTact AIF 1.20a 7.6 ...q 16.71 15.37 19 15.69 -.4 AppHReit n APLE 1.20 6.9 29 20.19 16.72 1199 17.41 -10.8 ApldIndlT AIT 1.20f 1.6 20 75.40 54.00 110 73.10 +7.3 Aptargrp ATR 1.28 1.4 26 92.32 75.49 240 90.28 +4.6 Aptiv APTV 1.16 1.3 17 96.91 61.53 1368 88.96 +4.9 AquaAm WTR .82 2.4 25 39.55 31.18 706 33.47 -14.7sAquantia n AQ ... ... ... 18.01 9.60 834 17.83 +57.4 Acquavnt n WAAS ... ... ... 18.83 10.87 193 13.08 -15.7 Aramark ARMK .42 1.0 19 46.09 36.06 790 41.00 -4.1 ArborRT ABR .84f 9.5 8 8.99 7.83 347 8.83 +2.2 Arbor prA ABRpA 2.06 8.1 ... 25.98 24.81 3 25.34 ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 1 25.09 -1.9 ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.37 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 3378 32.50 +.6 ArchCoal ARCH 1.60f 1.7 10 101.84 60.13 210 95.73 +2.8 ArchDan ADM 1.34f 3.1 18 46.39 38.59 3271 43.26 +7.9 Archrock AROC .48 5.2 23 13.65 8.30 2918 9.25 -11.9 Arconic ARNC .24 1.0 ...dd 31.17 21.76 3838 24.24 -11.0 Arconic pf ARNCp 3.75 4.2 ... 92.00 85.00 0 88.40 +3.0 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 26 10.80 7.10 397 9.70 -6.3 Ardaugh n ARD .56 2.9 ... 24.54 17.43 87 19.24 -8.8 ArdmoreSh ASC ... ... ...dd 9.05 6.40 118 7.85 -1.9 AresCmcl ACRE 1.12f 8.9 11 14.22 11.96 76 12.62 -2.2 AresDyCr ARDC 1.40 8.6 ...q 16.60 15.48 60 16.31 -.7 AresMgmt ARES 1.60e 7.5 33 25.95 17.25 743 21.35 +6.8 AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 13 26.38 -.5 Argan AGX 1.00e ... 6 72.70 37.80 139 40.50 -10.0 AristaNetw ANET ... ... 70 311.67 127.63 891 295.90 +25.6 ArkInnova ARKK ... ... ...q 45.35 22.87 295 43.63 +17.7 ArkIndInno ARKQ ... ... ...q 37.14 23.64 23 36.23 +10.0 ArkGenom ARKG ... ... ...q 30.51 19.75 102 28.73 +17.3 ArkWebX.O ARKW .94p .7 ...q 55.31 27.84 187 54.37 +18.0 Ark 3dPr n PRNT ... ... ... 27.21 21.99 1 25.51 +4.7 Ark IsrTc n IZRL ... ... ... 22.04 19.16 11 21.05 +3.4 ArlingAst AI 2.20 19.0 6 15.17 9.90 501 11.59 -1.6 ArlingAst23 AIW 1.66 6.8 ... 25.45 23.61 2 24.40 -.1 ArlingAst25 AIC 1.69 7.2 ... 24.97 22.30 1 23.50 -3.1 ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 2 24.80 -.6 ArmadaHof AHH .80f 5.8 18 16.00 12.66 186 13.75 -11.5 ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 0 25.14 -1.2 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 23.16 13 24.84 -.7 ArmourR rs ARR 2.72 12.1 5 27.60 21.40 430 22.49 -12.6 ArmsFloor AFI ... ... 66 20.20 13.10 175 13.95 -17.6 ArmstrWld AWI ... ... 14 64.60 41.20 301 57.75 -4.6 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 11 17.47 -2.9 ArrowEl ARW ... ... 11 87.26 69.67 242 80.64 +.3 ArwQVMEq QVM ... ... ...q 30.15 23.71 0 28.30 +2.1 ArtisanPtr APAM 2.40a 7.2 22 41.45 26.30 182 33.25 -15.8 AskanoG g AKG ... ... ... 2.83 .43 1159 .76 +7.6 AsburyA ABG ... ... 10 76.40 49.10 201 68.65 +7.3 AshHPrm AHP .64 6.4 8 11.34 8.44 235 9.97 +2.5 AshHPr pfB AHPpB ... ... ... 21.34 17.92 0 19.49 -2.5 AshfordHT AHT .48 7.3 ...dd 7.20 5.42 485 6.57 -2.4 Ashfrd pfD AHTpD 2.11 8.2 ... 26.00 25.06 5 25.64 +1.8 AshfHT pfF AHTpF 1.84 7.9 ... 25.50 22.21 3 23.42 -7.8 AshfrH pfG AHTpG 1.84 7.9 ... 25.44 22.23 6 23.29 -7.3 AshfrdH pfH AHTpH 1.88 8.0 ... 25.47 22.44 16 23.50 -7.5 AshfrdH pfI AHTpI 1.88 7.9 ... 25.16 22.65 4 23.79 -5.3 Ashford AINC ... ... ...cc 109.82 47.03 10 97.00 +4.3 Ashland ASH .90m 1.2 40 77.16 58.71 759 72.22 +1.4 AsiaPc APB .61e 2.0 ...q 15.71 10.96 4 14.72 +2.1 AsiaTigr GRR .07e .5 ...q 13.65 10.50 1 12.97 +4.9 AspenAero ASPN ... ... ...dd 5.58 3.85 19 4.48 -8.2 AspenIns AHL .96 2.3 ...dd 54.50 34.80 567 41.50 +2.2 Aspen pfC AHLpC 1.49 5.7 ... 28.99 25.21 27 26.29 -3.6 AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 18 24.95 -3.2 AscBnc pfC ASBpC 1.53 5.8 ... 27.50 25.50 3 26.18 -3.7 AsscBc pf D ASBpD ... ... ... 26.65 23.41 4 25.10 -3.3 AsscdBanc ASB .60f 2.2 19 27.20 20.95 2358 26.90 +5.9 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 38.82 32.20 12 36.50 +7.0 Assurant AIZ 2.24 2.5 35 106.99 84.34 794 88.88 -11.9 AssuredG AGO .64f 1.8 6 45.73 32.97 1140 35.20 +3.9 AsdGMu01 AGOpB 1.72 6.6 ... 26.72 25.55 3 25.90 -.4 AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.91 2 25.56 -2.3 AsdGMu03 AGOpF 1.40 5.6 ... 25.68 24.13 11 25.02 -.2 AsteriasBio AST ... ... ...dd 4.30 1.85 116 1.95 -13.3 AstraZen s AZN 1.37e 4.1 8 36.70 28.43 2073 33.82 -2.5 AtHomGr n HOME ... ... 50 34.02 14.44 281 28.15 -7.4 Atento SA ATTO .34p ... ... 12.90 7.80 63 9.50 -6.4 Athene n ATH ... ... ... 55.22 45.15 1508 49.99 -3.3 AtkoreInt n ATRK ... ... ... 26.80 15.05 334 20.56 -4.1 AtlPwr g AT .12 ... ...dd 2.70 1.80 820 2.10 -10.6 ATMOS ATO 1.88f 2.3 15 93.56 76.46 493 81.47 -5.1 AurynRs n AUG ... ... ... 3.00 1.24 112 1.41 -14.0 AutoNatn AN ... ... 13 62.02 38.20 316 50.29 -2.0 Autohome ATHM ... ... 37 91.80 28.63 861 88.11 +36.2 Autoliv ALV 2.32 1.5 24 152.57 96.08 336 149.71 +17.8 AutoZone AZO ... ... 14 797.89 491.13 356 648.93 -8.8 Auxilio n AUXO ... ... 32 6.72 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 4 2.12 +5.8 AvalonBay AVB 5.88f 3.6 22 199.52 152.65 882 163.67 -8.3 Avangrid n AGR 1.73 3.5 38 53.46 41.86 343 49.92 -1.3 AvayaHl n AVYA ... ... ... 22.55 19.08 2882 22.15 +10.8 AveICSFd ACP 1.44 10.3 ...q 14.93 13.31 13.96 -.5 AveryD AVY 1.80 1.6 29 123.67 78.47 579 114.15 -.6 Avianca AVH .18e 2.0 ... 9.76 6.37 76 9.04 +12.6 AvinoSG g ASM ... ... ... 1.90 1.14 110 1.27 -5.2 Avista AVA 1.49f 2.9 28 52.83 38.35 432 50.87 -1.2 Avnet AVT .76f 1.7 11 46.08 35.67 754 44.14 +11.4 Avon AVP ... ... 29 4.90 1.85 3293 2.89 +34.4 Axalta AXTA ... ... ...dd 38.20 27.77 1989 30.55 -5.6 AXIS Cap AXS 1.56 2.8 ...dd 68.51 47.43 1223 55.12 +9.7 AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 7 24.91 -1.3 AxisCap pfE AXSpE ... ... ... 25.85 23.33 24 24.99 -.7 Azul n AZUL ... ... ... 34.63 19.43 612 33.35 +39.9 AzurePwr n AZRE ... ... ... 22.00 12.53 7 14.50 +2.1B -B&G Foods BGS 1.86 6.8 8 43.10 25.95 1161 27.55 -21.6 B2gold g BTG ... ... 74 3.30 2.15 6224 2.95 -4.8 BB&T Cp BBT 1.50a 2.7 18 56.31 41.17 2650 54.61 +9.8 BB&T pfD BBTpD ... ... ... 25.79 24.87 47 25.58 +.5 BB&T pfE BBTpE 1.41 5.6 ... 25.77 24.49 92 25.30 +.2 BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 14 25.00 -.1 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 13 25.22 +.2 BB&T pfH BBTpH 1.41 5.3 ... 27.33 24.83 26 26.39 -2.3 BBVABFrn BFR .25e 1.1 ... 27.45 14.55 227 23.62 -6.3 BBX Cap n BBX .03 .3 ... 9.29 5.87 216 9.21 +15.6 BCE g BCE 3.02f ... ... 49.06 42.95 839 43.15 -10.1 BG Staffing BGSF 1.00 5.8 21 18.85 13.85 24 17.37 +9.0 BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 10 25.68 -.9 BHP BillLt BHP 1.66e 3.7 ... 50.79 33.37 1340 45.21 -1.7 BHPBil plc BBL 1.66e 4.1 ... 45.43 28.73 2529 40.18 -.3tBP MidPt n BPMP ... ... ... 23.00 17.05 440 18.40 -10.5 BP PLC BP 2.38 6.1 21 44.62 33.57 3976 39.03 -7.1 BP Pru BPT 3.60e 16.0 4 27.95 17.40 225 22.50 +11.9 BRF SA BRFS ... ... ... 15.50 7.45 3100 7.66 -32.0 BRT BRT .80f 7.0 10 13.99 7.36 93 11.47 -2.7 BT Grp s BT .99e 6.2 ... 21.16 15.79 2131 15.90 -12.7 BWX Tech BWXT .64f 1.0 34 65.82 45.79 428 63.37 +4.8 B&W Ent n BW ... ... ...dd 12.06 1.61 2357 4.48 -21.1 BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 59 18.79 -3.0 BadgerMtr s BMI .52 1.1 41 52.10 35.10 83 48.50 +1.5 BakHuGE n BHGE .72f 2.4 ... 38.59 25.53 5505 29.89 -5.5 BallCorp s BLL .40 1.0 21 43.24 35.60 2097 40.97 +8.2 Ballanty BTN ... ... ...dd 7.35 3.95 13 5.30 +14.0 BanColum CIB 1.27e 3.0 ... 48.74 36.38 339 42.86 +8.1 BancCalif BANC .52 2.5 13 23.40 17.10 339 21.05 +1.9 BcCalif pfC BANCpC 2.00 7.8 ... 27.50 25.46 3 25.64 -2.2 BcCalif pfE BANCpE ... ... ... 28.59 24.70 6 26.41 BcCal pfD BANCpD 1.84 6.9 ... 27.08 25.58 26 26.68 +.5 BcBilVArg BBVA .27e 3.4 ... 9.54 7.22 4245 8.01 -5.8 BcoBrades s BBDO .02r .2 ... 13.09 7.47 1 10.91 +17.7 BcoBrad s BBD .06a .5 ... 13.18 7.83 6620 11.54 +12.6 BcoLatin BLX 1.54 5.4 13 30.50 25.51 61 28.27 +5.1 BcoMacro BMA ... ... ... 136.10 82.62 116 109.00 -5.9 BcoSantSA SAN .21e 3.3 ... 7.57 5.74 6019 6.57 +.5 BcoSBrasil BSBR .29e 2.6 8 11.93 6.86 1238 11.25 +16.3 BcSanChile BSAC .85e 2.6 ... 34.98 23.16 240 33.13 +5.9 BcoChile BCH 2.12e 2.1 ... 106.50 68.63 37 101.65 +5.3 BcpSouth BXS .56 1.7 ... 35.55 27.20 761 33.50 +6.5 Bcp NJ BKJ .24 1.4 27 18.55 12.95 12 16.75 -8.2 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.8 ...q 24.19 19.66 3 22.08 +1.5 BkofAm BAC .48 1.5 21 33.05 22.07 41916 32.10 +8.7 BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 25 25.59 -1.5 BkAML pfJ BMLpJ 1.02 4.3 ... 24.62 22.64 6 23.52 +.7 BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 30 25.53 -1.2 BkAm pfE BACpE 1.02 5.1 ... 25.09 22.76 6 23.73 -.4 BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 16 25.66 -3.0 BkAm pfL BACpL 72.50 5.6 ... 1352.71 1187.95 12 1301.00 -1.4 BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 35 26.27 -3.2 BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 48 26.78 -.9 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 65 26.46 -2.7 BkAm pfC BACpC ... ... ... 27.83 25.41 48 26.56 -3.2 BkAML pfL BMLpL 1.02 4.4 ... 25.30 21.65 7 23.35 -.6 BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 25 21.79 +.8 BkAML pfG BMLpG .77 3.6 ... 22.97 20.31 11 21.68 +.1 Bk of But n NTB 1.28 2.8 ... 47.60 29.81 197 46.46 +28.0 BkHawaii BOH 2.08 2.4 20 89.09 74.72 248 85.53 -.2 BkMont g BMO 3.71e ... ... 84.71 66.75 317 75.53 -5.6 BkNYMel BK .96 1.8 16 58.99 45.12 4440 54.85 +1.8 BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 22 25.19 +.2 BkNova g BNS 2.32 3.7 10 66.78 53.86 730 62.89 -2.5 BankUtd BKU .84 2.0 16 43.84 30.37 1057 42.77 +5.0 BarHarbr s BHB .75 2.5 20 33.41 25.09 32 29.76 +10.2 Br iPthCrd OILB ... ... ... 65.30 42.69 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 1051 Declined 1800 New Highs 30 New Lows 135 Vol. (in mil.) 3,482 Pvs. Volume 3,377 1,974 2,086 1225 1597 79 48 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: 24,873.66 Change: 115.54 (0.5%) 10 DAYS 6,000 6,400 6,800 7,200 7,600 SM ONDJF 7,080 7,360 7,640 Nasdaq compositeClose: 7,481.74 Change: -15.07 (-0.2%) 10 DAYSDOW 25053.87 24753.29 24873.66 +115.54 +0.47% t t s +0.62% DOW Trans. 10648.71 10548.50 10592.01 +18.53 +0.18% s s s -0.19% DOW Util. 691.06 680.34 684.23 -0.49 -0.07% s s t -5.41% NYSE Comp. 12813.60 12722.93 12743.60 -19.07 -0.15% t t s -0.51% NASDAQ 7525.44 7463.19 7481.74 -15.07 -0.20% s s s +8.38% S&P 500 2763.03 2741.47 2747.33 -2.15 -0.08% s s s +2.76% S&P 400 1933.51 1918.43 1922.24 -7.04 -0.36% s s s +1.14% Wilshire 5000 28629.56 28403.33 28466.25 -62.27 -0.22% s s s +2.42% Russell 2000 1588.02 1572.16 1576.62 -7.69 -0.49% s s s +2.68% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Friday, March 16, 2018

PAGE 54

BarFIEur FEEU ... ... ...q 148.71 99.32 14 125.33 -5.3 BarcFI HY FIGY ... ... ...q 185.67 140.53 2 166.83 -2.5 BarcSPVeq VQT ... ... ...q 181.89 141.27 1 173.99 +9.9tBarSelMLP ATMP 1.17e 6.2 ...q 24.18 18.91 44 18.97 -8.6 BiP Cmdty DJP ... ... ...q 24.87 21.61 281 24.25 -.7 BarcGSOil OIL ... ... ...q 7.21 4.45 1129 6.78 +3.7 BarcGsci36 GSP ... ... ...q 16.08 11.96 5 15.45 -.6 BrcEnEu n FLEU ... ... ... 180.26 119.70 10 150.14 -5.7 BiPCop JJC ... ... ...q 37.88 27.93 8 35.28 -6.0 BiPNickel JJN ... ... ...q 17.50 10.11 1 16.57 +7.7 BiPSPBWrt BWV ... ... ...q 78.99 71.50 78.50 BiP GCrb GRN ... ... ...q 15.21 5.15 4 14.63 +43.1 BiPGbpUsd GBB ... ... ...q 37.80 32.38 0 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 0 31.89 +4.8 BiP Sugar SGG ... ... ...q 39.78 25.13 35 25.58 -17.2 BiP Softs JJS ... ... ...q 37.06 28.81 0 28.96 -9.4 BiP PrM JJP ... ... ...q 60.90 54.86 58.67 +1.1 BiP Plat PGM ... ... ...q 21.50 17.86 0 19.40 +3.0 BiP Lead LD ... ... ...q 66.21 40.75 52.11 -10.7 BiP Cottn BAL ... ... ...q 56.76 43.61 0 55.18 +5.7 BrcIndiaTR INP ... ... ...q 91.98 69.65 19 83.50 -5.5tBiP Coffee JO ... ... ...q 20.46 14.41 777 14.52 -7.5 BiPGrain JJG ... ... ...q 31.12 24.11 41 26.80 +10.0 BiP Cocoa NIB ... ... ...q 31.50 21.17 54 31.05 +36.0 BiP Alum JJU ... ... ...q 19.99 16.22 0 18.02 -9.7 BarcBk prD BCSpD 2.03 7.6 ... 27.24 25.71 115 26.62 -.2 BiPIndMet JJM ... ... ...q 30.93 22.74 0 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 12 22.71 -4.3 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 1 41.69 -.4 B iPInvVIX XXV ... ... ...q 45.60 37.00 37.92 -.2 BarcCAPE CAPE ... ... ...q 126.10 101.65 7 121.28 +4.1 BiPSPMLP IMLP 1.22e 7.4 ...q 21.15 16.36 3 16.43 -8.6 Barclay BCS .15e 1.3 ... 12.02 9.29 4054 11.66 +7.0 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 16.42 106 20.39 +16.5 B iPVxST rs VXX ... ... ...q 73.60 25.59 30782 40.17 +43.9 BarcWomLd WIL ... ... ...q 70.29 59.73 66.66 -.7 BaringsCp s MCI 1.20 8.0 ...q 16.36 14.70 12 14.93 -2.2 BaringsPt MPV 1.08 7.3 ...q 15.15 13.83 5 14.70 +4.3 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 9.0 ...dd 11.12 4.99 277 6.65 -19.3 BarnesNob BKS .60 11.8 ...dd 9.45 4.10 1922 5.10 -23.9 Barnes B .56 .9 57 72.87 48.21 194 61.24 -3.2 Barnwell BRN ... ... ...dd 2.95 1.62 5 1.93 -7.4 BarrickG ABX .12 1.0 26 20.37 11.07 9194 12.21 -15.6 BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 35.97 14.03 632 16.44 -30.0 Baxter s BAX .64 .9 32 72.58 51.03 2110 67.59 +4.6 BaytexE g BTE ... ... 5 3.63 2.13 1110 2.74 -8.7 BeazerHm BZH ... ... 18 23.24 11.18 388 16.03 -16.6 BectDck BDX 2.92 1.3 91 248.39 175.66 851 224.15 +4.7 BectDk pfA BDXA ... ... ... 63.84 54.18 91 59.60 +2.9 Belden BDC .20 .3 14 87.15 64.60 159 76.93 -.3 Belden pfB BDCpB ... ... ... 114.45 91.47 3 103.60 +.5 Belltrx g rs BXE ... ... 1 4.25 .99 106 1.05 -39.0 Belmond BEL ... ... ...cc 14.20 11.00 466 12.20 -.4 Bemis BMS 1.24f 2.7 18 50.47 40.60 413 45.19 -5.4 BenchElec BHE .15p ... 22 35.80 27.05 803 31.65 +8.8 Berkley WRB .56 .8 20 74.43 62.00 282 71.19 -.6 Berkley pfB WRBpB 1.41 5.6 ... 26.21 23.67 75 25.21 Berkly pfC WRBpC ... ... ... 27.24 24.53 8 25.98 -.8 Berkly pfD WRBpD 1.44 5.6 ... 26.92 24.10 26 25.64 -1.1 BerkHa A BRK/A ... ... 25 326350.03 242180.00 0 311601.00 +4.7 BerkH B BRK/B ... ... 28 217.62 160.93 3886 207.82 +4.8 BerkHBcp BHLB .88f 2.2 19 40.00 32.85 149 39.70 +8.5 BerryPlas BERY ... ... 22 61.71 47.19 1015 55.98 -4.6 BestBuy BBY 1.80f 2.6 21 78.59 43.72 3783 68.99 +.8 Best Inc n BSTI ... ... ... 13.25 8.08 1310 9.85 +9.7 BigLots BIG 1.20f 2.6 13 64.42 45.10 1540 46.49 -17.2 BiglariHld BH ... ... 10 451.15 290.05 2 427.00 +3.0 BBarrett BBG ... ... ...dd 6.93 2.66 2267 4.69 -8.6 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0 BioRadA BIO ... ... 70 279.59 194.01 86 268.58 +12.5 BioRadB BIO/B ... ... 70 271.00 199.18 270.95 +13.7 BiohvnPh n BHVN ... ... ... 39.51 18.95 838 27.25 +1.0 BioPhrmX BPMX ... ... ...dd .90 .10 18637 .29 +163.6 BioTime BTX ... ... 3 3.59 2.10 795 2.54 +18.1 BioTime wt BTX/WS ... ... ... .65 .11 .19 +52.0 BirksGrp BGI ... ... ... 2.72 1.16 5 1.21 -6.8 BitautoH BITA ... ... 36 54.42 23.22 3271 27.56 -13.3 BlkHillsCp BKH 1.78 3.4 16 72.02 50.49 1011 52.67 -12.4 BlkHCp un BKHU ... ... ... 78.74 56.40 4 57.75 -12.7 BlKnight n BKI ... ... ... 53.00 42.70 793 48.10 +8.9 BlkStMin n BSM 1.25 7.3 17 19.03 15.12 94 17.05 -5.0 BlackBerry BB ... ... 16 14.55 7.51 5904 13.25 +18.6 BlackRock BLK 11.52f 2.1 25 594.52 368.00 313 557.93 +8.6 Blrk22Gl n BGIO ... ... ... 10.20 9.40 37 9.50 -3.1 BlkBldAm BBN 1.58 7.0 ...q 23.96 21.38 132 22.43 -3.3 BlkCA18 BJZ .33 2.3 ...q 15.35 14.37 2 14.75 +1.3tBlkCAIT BFZ .87 6.6 ...q 14.81 13.04 76 13.04 -5.4 BlkCorBd BHK .78 5.9 ...q 14.26 12.93 116 13.22 -5.8 BlkCpHiY HYT .84 7.9 ...q 11.47 10.46 270 10.57 -3.4tBlkCrdAllo BTZ .97 7.7 ...q 13.66 12.57 212 12.61 -5.3 BlkDbtStr rs DSU .82 7.1 ...q 11.86 11.26 114 11.61 -.8 BlkEngyRs BGR 1.32 10.0 ...q 15.50 12.32 93 13.19 -7.0 BlkEnhC&I CII 1.20 7.5 ...q 17.08 14.04 192 16.06 -2.0 BlkEEqDv BDJ .56 6.2 ...q 9.65 8.03 343 9.01 -2.4 BlEnhGvIn EGF .66 5.1 ...q 14.14 12.93 4 13.05 -2.6 BlkFltRtInc FRA .81 5.5 ...q 14.75 13.70 241 14.57 +5.7 BlkFloatR BGT .70 5.0 ...q 14.79 13.40 100 14.02 +.7 BlkFL2020 BFO .37 2.6 ...q 15.20 14.24 2 14.28 -.9 BlkGlbOp BOE 1.16 9.8 ...q 13.08 9.84 236 11.83 -5.4 BlkHlthSci BME 2.40 6.7 ...q 38.00 32.81 23 35.86 -1.8 BlkIT BKT .37 6.3 ...q 6.40 5.76 47 5.87 -4.9 BlkIntlG&I BGY .59 9.5 ...q 6.85 5.63 256 6.22 -4.6tBlkIQM BKN .74a 5.4 ...q 15.75 13.62 30 13.62 -8.7 BlkLtdD BLW .95 6.3 ...q 16.30 15.10 84 15.15 -4.7 BlkLTMu BTA .65a 5.7 ...q 12.54 11.23 23 11.37 -5.3 BlkMDMB BZM .65 4.1 ...q 15.90 13.21 8 13.22 -2.9 BlkMATxE MHE .70a 5.1 ...q 15.00 12.84 13.55 -2.8 BlkMultSec BIT 1.40a 8.1 ...q 18.77 17.01 73 17.29 -4.7tBlkMuIntD MUI .59a 4.5 ...q 14.41 13.16 260 13.07 -6.1 BlkMuNYInt MNE .69 5.4 ...q 14.45 12.76 11 12.82 -5.8tBlkMunihCA MUC .64 4.8 ...q 15.19 13.27 72 13.23 -6.8tBlkMunHIQ MFL .86 6.5 ...q 15.33 13.29 116 13.21 -9.6tBlMunhNYQ MHN .61a 4.8 ...q 14.58 12.62 49 12.63 -5.7tBlMunhNJQ MUJ .71a 5.3 ...q 14.96 13.31 74 13.32 -7.9 BlkMunihQ MUS .81 6.5 ...q 14.22 12.49 35 12.51 -6.5 BlkMunHQ2 MUE .82 6.6 ...q 14.33 12.33 56 12.36 -11.1 BlMunyCAQ MCA .88 6.6 ...q 15.69 13.36 119 13.37 -8.8 BlkMunyInv MYF .97 7.0 ...q 17.88 13.86 12 13.95 -6.1tBlkMunyIQ MFT .85 6.4 ...q 15.32 13.23 16 13.21 -5.2 BlkMYMIQ MIY .83 6.2 ...q 14.35 13.14 35 13.49 -3.6tBlMunyNYQ MYN .57a 4.7 ...q 13.43 12.20 34 12.18 -5.7tBlkMunyPaQ MPA .86 6.4 ...q 14.91 13.47 10 13.45 -6.3 BlMunyQlty MQY .96 6.8 ...q 16.10 13.96 37 14.02 -7.6 BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.52 139 12.61 -8.7tBlkMuniast MUA .65a 4.8 ...q 15.84 13.57 33 13.55 -9.5 Blk2018 BPK .06 .4 ...q 15.10 14.71 19 14.93 +1.1 BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 100 15.36 +2.4 BlkMuBdT BBK .76a 5.3 ...q 16.47 14.26 9 14.37 -5.1 BlkMuIIQ BAF .82 5.9 ...q 15.58 13.70 22 13.83 -6.6 BlkMunIIT BBF .87 6.6 ...q 15.80 13.15 6 13.25 -5.5 BlkMuIQT BYM .86 6.6 ...q 15.24 13.07 31 13.12 -7.5tBlkMuIT BFK .78 6.0 ...q 14.72 13.04 113 13.10 -7.0 BlkMuIT2 BLE .95a 7.1 ...q 15.87 13.43 25 13.47 -6.7 BlkMuTTT BTT .86a 4.1 ...q 23.62 21.05 116 21.19 -5.1 BlkMunienh MEN .73a 6.8 ...q 12.46 10.55 61 10.63 -8.8 BlkMunihld MHD .89a 5.8 ...q 18.25 15.18 16 15.30 -7.4 BlkMunihd2 MUH .81a 5.8 ...q 16.63 13.90 15 13.94 -5.7tBlkMunvst MVF .64a 7.2 ...q 10.02 8.90 192 8.89 -7.5 BlkMuniv2 MVT .88a 5.8 ...q 16.18 14.54 24 15.11 -2.2 BlkMunyAZ MZA .83 5.1 ...q 17.90 14.03 1 16.30 +.8 BlMunyldCA MYC .74a 5.8 ...q 15.72 13.53 20 13.55 -8.4tBlkMuniyld MYD .80a 5.9 ...q 15.73 13.49 86 13.48 -7.2 BlkMunyNJ MYJ .90 6.3 ...q 17.48 14.19 18 14.24 -9.9 BlMunQlt2 MQT .80 6.7 ...q 13.91 11.99 62 12.04 -8.1 BlkNJMB BLJ .83a 6.1 ...q 16.21 13.60 1 13.74 -6.7 BlkNJIT BNJ .76 5.4 ...q 16.35 14.05 6 14.20 -5.6 BlkNY18 BLH .03 .2 ...q 14.99 14.66 7 14.77 +.5tBlkNYMB BQH .74 5.6 ...q 15.65 13.27 9 13.22 -10.2tBlkNYIQT BSE .69 5.5 ...q 14.00 12.53 12 12.55 -4.6 BlkNYIT BNY .83 6.3 ...q 15.50 13.12 20 13.13 -8.2tBlkNYMu2 BFY .84 6.4 ...q 15.90 13.10 12 13.08 -11.6 BlkRsCmdy BCX .79 8.8 ...q 10.50 7.76 299 8.97 -8.2 BlkSciTch BST 1.20 3.7 ...q 34.26 19.94 201 32.53 +21.9 BlkStMT BSD .78a 6.2 ...q 15.61 12.60 15 12.60 -7.9 BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 73 19.81 -8.4 BlkVAMB BHV .83 5.2 ...q 20.22 15.30 0 15.98 -7.1 BlkstFltRt BSL 1.08 6.0 ...q 18.80 17.01 39 18.11 +.6 BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 117 16.01 +1.9 Blackstone BX 2.70e 8.0 16 37.52 28.85 4649 33.68 +5.2 BlkstnMtg BXMT 2.48 7.8 13 33.08 29.51 933 31.70 -1.5 BlkLSCrInc BGX 1.18 7.3 ...q 16.70 15.45 28 16.08 +1.0 BlockHR HRB .96 3.6 22 31.80 22.16 3827 26.71 +1.9 BlonderT BDR ... ... ...dd 1.29 .38 53 .61 +.7 BlueAprn n APRN ... ... 8 10.10 2.00 4711 2.19 -45.7 BlueCapRe BCRH 1.20 10.5 ...dd 20.20 11.00 9 11.40 -5.4sBluegVac n BXG .15p ... ... 20.73 13.00 328 20.54 +12.5 BlueLinx rs BXC ... ... 11 37.39 7.57 621 34.58 +254.3 BluerkRsd BRG 1.16 13.8 ...dd 13.77 7.02 183 8.39 -17.0 BluerkRs pf BRGpA 2.06 8.2 ... 27.00 24.81 19 25.15 -4.7 BluerkR pfD BRGpD 1.78 8.0 ... 26.25 20.95 16 22.15 -12.1 BluerkR pfC BRGpC 1.91 8.1 ... 26.50 22.48 7 23.44 -7.9tBdwlkPpl BWP .40 3.8 9 18.79 10.89 3735 10.50 -18.7 Boeing BA 6.84f 2.1 35 371.60 173.75 8763 329.98 +11.9 BoiseCasc BCC .28 .7 19 45.95 25.90 418 40.80 +2.3 BonanzaCE BCEI ... ... 34 103.68 23.33 298 25.80 -6.5 BootBarn BOOT ... ... 21 20.31 5.90 502 18.36 +10.5 BoozAllnH BAH .76f 1.9 20 40.25 31.06 609 39.09 +2.5 BorgWarn BWA .68 1.3 14 58.22 37.54 864 50.68 -.8 BostBeer SAM ... ... 22 202.35 128.70 113 179.00 -6.3 BostProp BXP 3.00 2.4 25 137.35 111.57 683 125.91 -3.2 BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 6 24.57 -2.7 BostonSci BSX ... ... 19 29.93 24.02 6150 27.84 +12.3 BldrG&IFd BIF .11a 1.0 ...q 11.84 9.17 86 11.17 +.7 BovieMed BVX ... ... ...dd 4.29 1.87 188 3.15 +21.2 BowlA BWL/A .68 4.6 41 16.64 13.43 0 14.70 -2.0 Box Inc n BOX ... ... ...dd 24.50 15.73 1640 21.09 -.1 BoydGm BYD .20 ... 22 40.44 19.66 1278 33.11 -5.5 BradyCp BRC .83 2.2 25 40.25 31.70 366 37.90 Brandyw BDN .72 4.5 18 18.69 15.45 1099 16.07 -11.7 BrasilAgro LND ... ... ... 4.55 3.21 3.97 +13.3 Braskem BAK .78e 2.7 ... 33.73 17.44 275 28.70 +9.3 BridgptEd BPI ... ... 30 15.85 5.71 149 7.18 -13.5 BrigStrat BGG .56 2.5 13 27.34 20.00 148 22.29 -12.1 BrightHrz BFAM ... ... 50 100.95 68.87 167 100.10 +6.5 BrghtSch n BEDU ... ... ... 28.18 10.79 259 18.42 -1.3 Brinker EAT 1.52 4.1 12 45.81 29.50 963 37.24 -4.1 Brinks BCO .60 .8 ...cc 88.10 47.30 697 73.00 -7.2 BrMySq BMY 1.60 2.4 66 70.05 51.56 3384 66.25 +8.1 BristowGp BRS .28 2.2 ...dd 17.35 6.21 672 12.80 -5.0 BritATob s BTI 2.24e 3.8 ... 73.41 57.97 2104 58.57 -12.6 BrixmorP BRX 1.10f 7.2 10 22.06 13.74 4545 15.28 -18.1 BroadrdgF BR 1.46 1.4 33 109.13 66.49 1288 107.12 +18.3 Brookdale BKD ... ... ...dd 15.66 6.39 1879 7.23 -25.5 BrkfdAs g s BAM .60f 1.5 14 44.33 35.30 1108 40.14 -7.8 BrookBus n BBU .25 .7 ... 40.01 23.82 19 35.01 +1.4 BrkfDtla pf DTLAp 1.91 7.5 ... 31.31 23.62 4 25.30 -12.2tBrkGblInf INF 1.40 11.8 ...q 14.20 11.70 118 11.85 -8.4 BrkfInfra s BIP 1.88f 4.6 29 46.88 36.58 176 40.50 -9.6 BrkRlAs n RA .20p ... ... 24.39 21.06 182 21.72 -7.1 BrkfReEn BEP 1.96f 6.4 ... 36.00 28.22 73 30.46 -12.7 HeliosTR rt HTRr ... ... ... .64 BrwnBrn BRO .60 1.1 27 53.87 41.10 622 52.54 +2.1 BrownFA s BF/A .79 1.5 32 56.10 34.35 14 54.39 +8.8 BrownFB s BF/B ... ... ... 56.81 36.33 1030 55.32 Brunswick BC .76 1.3 17 64.45 48.04 410 60.56 +9.7tBuckeye BPL 5.05 12.0 13 69.95 42.96 2640 42.23 -14.8 Buckle BKE 1.00e 5.5 11 25.11 13.50 715 18.25 -23.2 Buenavent BVN ... ... ...dd 16.53 10.87 1578 14.62 +3.8 BldBear BBW ... ... 18 11.90 7.25 51 8.60 -6.5 BungeLt BG 1.84 2.5 32 83.75 63.87 1284 73.74 +9.9sBurlStrs BURL ... ... 30 128.93 79.07 1087 128.05 +4.1 BylineBc n BY ... ... ... 24.52 19.02 177 22.97 C -C&J Eng n CJ ... ... ... 38.50 22.99 1137 25.31 -24.4 CTrkMH23 MLPC .89e 6.1 ...q 17.73 14.20 0 14.51 -4.7tCtrMillr n MLPE ... ... ... 26.92 21.82 0 21.10 -9.0 CAE Inc g CAE .36 ... ... 19.11 14.53 198 18.19 -2.0 CAI Intl CAI ... ... 6 40.11 13.82 284 22.01 -22.3 CBIZ Inc CBZ ... ... 22 19.65 13.40 169 19.05 +23.3 CBL Asc CBL .80m 18.8 2 10.11 4.00 4833 4.26 -24.7 CBL pfD CBLpD 1.84 10.5 ... 24.96 17.14 207 17.60 -19.5 CBL pfE CBLpE 1.66 10.2 ... 25.08 15.44 93 16.23 -26.4 CBRE GRE IGR .60 8.1 ...q 8.05 7.17 250 7.44 -6.1 CBRE Grp CBG ... ... 18 48.27 32.30 2203 47.40 +9.4 CBS A CBS/A .72f 1.4 15 71.07 50.67 20 51.12 -14.5 CBS B CBS .72 1.4 12 70.10 50.54 2533 51.04 -13.5 CCA Inds CAW ... ... 15 3.81 2.90 4 3.10 -1.6 CF Inds s CF 1.20 3.1 ...dd 45.00 25.04 3670 38.99 -8.3 CGG rs CGG ... ... ... 7.67 2.00 86 2.07 -53.7 CGI g GIB ... ... ... 59.89 46.27 122 58.75 +8.1 CIT Grp CIT .64 1.2 52 56.14 39.48 824 54.00 +9.7 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 12.35 9.60 10.41 +2.3 CMS Eng CMS 1.43f 3.3 27 50.83 40.48 3331 43.71 -7.6 CNA Fn CNA 1.20a 2.3 15 55.62 42.34 367 52.17 -1.7 CNH Indl CNHI .12e .9 ...cc 15.65 9.36 1721 13.62 +1.6 CNO Fincl CNO .36 1.6 15 26.47 19.37 1237 22.48 -9.0 CNOOC CEO 4.92e 3.4 ... 166.23 108.05 66 143.41 -.1 CNX Midst CNXM 1.25 6.6 11 23.98 15.25 260 19.01 +13.4 CNX Resc CNX .04 .3 ...dd 18.08 11.30 5575 15.27 +4.4 ConslCoal n CCR ... ... ... 16.65 13.15 37 14.50 -7.3 CONSOL n CEIX ... ... ... 41.89 19.51 571 29.83 -24.5 CPFL Eng CPL .12e .8 ... 17.69 10.63 22 14.53 +26.3 CPI Aero CVU ... ... 13 10.05 5.55 5 8.25 -7.8 CRH Med CRHM ... ... ... 9.25 1.46 169 2.78 +4.9 CRH CRH .72e 2.1 ... 39.32 32.47 676 34.77 -3.7 CsopChiA50 AFTY 1.17e 6.3 ...q 20.51 13.45 4 18.62 +5.8 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 1664 40.67 +35.9 CSS Inds CSS .80 4.4 76 30.29 18.07 56 18.21 -34.6 CTS CTS .16 .6 23 28.45 19.30 136 27.90 +8.3 CURO Gp n CURO ... ... ... 17.97 13.50 241 16.73 +18.8 CVR Engy CVI 2.00 6.9 ...cc 39.70 16.75 817 29.06 -22.0 CVR Ptrs UAN .71e 19.4 ...dd 5.08 2.58 209 3.66 +11.6 CVR Rfng CVRR 1.39 ... 22 18.25 6.70 540 12.95 -21.8tCVS Health CVS 2.00 3.0 12 84.00 66.45 9485 65.86 -9.2 CWA Inco n CWAI ... ... ... 26.93 24.77 1 24.94 -2.4 CYS Invest CYS .88 13.1 7 8.98 6.25 1843 6.72 -16.3 CYSInv pfA CYSpA 1.94 7.9 ... 25.73 24.01 2 24.70 -1.3 CYSInv pfB CYSpB 1.88 7.7 ... 25.32 23.27 5 24.20 -2.3 CabGS t34 GYB .83 3.6 ... 23.75 21.96 10 23.00 CabcoJCP97 PFH 1.91 13.7 ... 18.74 11.00 4 13.99 -5.2 CabAT&T34 GYC .83 3.6 ... 26.05 22.01 22.98 +1.9 CableOne n CABO 7.00 1.0 38 788.00 616.06 27 702.62 -.1 Cabot CBT 1.26 2.1 17 68.63 50.21 322 60.31 -2.1 CabotO&G COG .24f 1.0 47 29.57 21.40 6690 25.05 -12.4 CACI CACI ... ... 14 159.40 112.10 140 154.15 +16.5sCactus n WHD ... ... ... 27.79 19.18 417 26.27 +29.7 CadencB n CADE .13 .4 ... 29.30 20.00 404 28.38 +4.6 CaledoMn n CMCL .28 4.0 ... 7.96 5.17 4 7.01 -5.1 Caleres CAL .28 .9 16 34.34 22.39 636 31.42 -6.2 CalifRes rs CRC ... ... ...dd 25.06 6.47 1093 14.33 -26.3 CalifWtr CWT .75f 2.0 27 46.15 32.75 610 37.10 -18.2 Calix CALX ... ... ...dd 7.40 4.65 326 7.15 +20.2 CallGolf ELY .04 .3 34 16.24 10.91 401 15.85 +13.8 CallonPet CPE ... ... 25 13.92 9.34 3359 11.44 -5.8 Callon pfA CPEpA 5.00 9.9 ... 53.45 47.11 6 50.70 -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 42.55 251 55.10 +14.8 CambriaYld SYLD .49e 1.3 ...q 41.00 32.87 3 38.34 -.1 CambFgnY FYLD .75e 2.8 ...q 27.94 22.06 14 26.50 +.5 CambGblV GVAL .54e 2.0 ...q 28.50 21.72 60 26.52 +3.6 CamGblMo GMOM .56e 2.0 ...q 29.42 24.12 3 27.84 +1.7 CambGlAss GAA .55e 2.0 ... 28.60 25.23 5 27.65 +.6 CambrEmS EYLD ... ... ... 38.25 28.65 0 36.80 +6.1 CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 30 25.26 -2.2 CambTail n TAIL ... ... ... 25.57 21.44 1 21.94 -2.9 CamValMom VAMO ... ... ...q 28.07 22.55 10 24.90 -.2 CamdenPT CPT 3.08f 3.7 22 96.39 78.19 610 84.07 -8.7 Cameco g CCJ .40 ... ... 11.91 7.68 1072 9.23 CampSp CPB 1.40 3.2 14 59.34 41.78 3094 43.31 -10.0 CampWrl n CWH .54 1.5 ... 47.62 26.30 3887 36.23 -19.0 Can-Fite CANF ... ... ... 2.75 1.24 94 1.52 +2.7 CdaGoose n GOOS ... ... ... 38.25 15.20 268 33.30 +5.5 CIBC g CM 5.32f ... 10 100.01 77.20 436 90.21 -7.4 CdnNR gs CNI 1.33 ... ... 85.73 71.02 1788 73.64 -10.7 CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 2170 29.89 -16.3 CP Rwy g CP 1.87 ... ... 188.80 143.20 287 176.80 -3.3 CannaeHl n CNNE ... ... ...dd 19.29 16.16 250 18.79 +10.3 Canon CAJ ... ... ... 40.67 30.79 208 37.23 -.5 CantelMed CMD .14e .1 75 123.60 69.21 98 114.94 +11.7 CapOne COF 1.60 1.6 28 106.50 76.05 1926 98.05 -1.5 CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9 CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 134 26.20 +.1 CapOne pfD COFpD 1.68 6.3 ... 27.88 25.82 18 26.55 -1.0 CapOne pfF COFpF 1.55 5.8 ... 27.74 25.49 11 26.67 -1.3 CapOne pfB COFpP 1.50 5.9 ... 25.88 24.91 54 25.23 -.3 CpOne pf H COFpH ... ... ... 27.19 25.12 10 26.06 -3.2 CapOne pfG COFpG ... ... ... 25.55 22.50 27 24.71 -1.3 CapSenL CSU ... ... ...dd 16.72 10.35 147 12.26 -9.1 CapInv n CIC ... ... ... 10.10 9.60 9.67 -.1 CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.3 12 11.41 8.17 765 8.73 +.9 Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.59 18 25.00 -1.4 CarboCer CRR ... ... ...dd 13.70 5.83 816 7.26 -28.7 CardnlHlth CAH 1.85 2.6 17 83.18 54.66 4094 70.70 +15.4 Care.com CRCM ... ... ...cc 20.88 11.26 527 18.50 +2.5 Carlisle CSL 1.48 1.4 18 119.21 92.09 430 105.20 -7.4 CarMax KMX ... ... 17 77.64 54.29 1297 62.17 -3.1 Carnival CCL 1.80 2.7 17 72.70 57.09 2904 66.73 +.5 CarnUK CUK 1.80f 2.7 ... 72.29 56.03 549 66.23 -.1 CarpTech CRS .72 1.5 38 54.61 34.24 315 49.31 -3.3 CarrSrv CSV .30f 1.1 25 28.96 23.15 238 28.29 +10.0 Cars.cm CARS ... ... ... 32.28 20.94 495 29.72 +3.1 Carters CRI 1.80f 1.6 18 129.00 79.76 1102 110.54 -5.9 Carvana A n CVNA ... ... ... 24.89 8.14 627 20.02 +4.7 CastleBr ROX ... ... ...dd 2.22 .98 619 1.29 +5.7 CastlightH CSLT ... ... ...dd 4.75 3.10 455 3.70 -1.3 Catalent CTLT ... ... 73 47.87 27.48 696 42.19 +2.7 CatchMTim CTT .54 4.2 ...dd 13.73 10.63 929 12.71 -3.2 Caterpillar CAT 3.12 2.0 27 173.19 90.34 5261 154.57 -1.9 CatoCp CATO 1.32 10.2 29 23.30 10.76 484 12.98 -18.5 CedarF FUN 3.56 5.4 17 72.56 59.66 133 65.94 +1.5tCedarRlty CDR .20 5.4 9 6.29 3.79 906 3.67 -39.6 CedarR pfB CDRpB 1.81 7.6 ... 26.06 23.73 1 23.93 -5.3 CedrRT pfC CDRpC 1.63 7.5 ... 25.39 21.25 6 21.77 -13.1 CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8 Cel-Sci rs CVM ... ... ... 3.93 1.46 45 1.84 -2.6 Celadon CGI .08 1.7 23 8.53 1.30 448 4.65 -27.3 Celanese CE 1.84 1.7 14 114.00 83.34 448 105.73 -1.3 Celestic g CLS ... ... 9 14.74 9.79 709 11.33 +8.1 Cellcom CEL ... ... 8 10.77 7.33 5 7.38 -27.6 Cementos CPAC .50e 4.3 ... 13.49 10.02 2 11.60 -6.5 Cemex CX .29t ... ... 10.37 6.45 10887 7.13 -4.9 Cemig pf CIG .08e 3.3 ... 3.74 1.89 3348 2.46 +19.4 Cemig CIG/C .08e 3.7 ... 4.12 1.81 2.17 +17.2 CenovusE CVE .20 ... 6 13.32 6.76 2516 8.09 -11.4 Centene s CNC ... ... 20 112.42 65.03 1616 105.24 +4.3tCC MLPInf CEN 1.25 14.3 ...q 12.93 8.80 927 8.77 -11.9 CenterPnt CNP 1.11f 4.1 19 30.45 25.84 9441 26.92 -5.1 CentElBr B EBR/B ... ... ... 9.06 4.60 4 7.77 +14.4 CentElecBr EBR ... ... ... 7.86 3.49 216 6.88 +20.7 CnEurRusT CEE .56e 2.2 ...q 28.32 20.43 9 25.45 +4.3 CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7 CenPacFn CPF .76f 2.6 19 33.55 27.34 132 29.21 -2.1 CentSecur CET 1.78e .7 ...q 29.00 23.37 10 27.42 +.1 CentrusEn LEU ... ... ...dd 6.45 3.30 206 3.75 -6.5 CentCmtys CCS ... ... 15 36.00 21.90 128 30.20 -2.9 CntryLink CTL 2.16 12.7 8 27.61 13.16 9446 16.97 +1.7 Cervecer CCU .35e 1.2 ... 30.35 24.32 142 28.44 -3.9 ChannAdv ECOM ... ... ...dd 12.65 8.30 34 9.40 +4.4 ChRvLab CRL ... ... 22 119.05 86.44 275 112.06 +2.4 ChaseCorp CCF .80f .7 26 129.55 83.35 17 114.00 -5.4 ChathLTr CLDT 1.32 6.8 27 23.91 17.90 205 19.50 -14.3 CheetahM CMCM ... ... ... 18.18 7.54 3798 11.76 -2.6 Chegg CHGG ... ... ...dd 23.22 7.91 1154 21.74 +33.2sChemed CHE 1.12 .4 48 285.00 178.44 96 280.58 +15.5 Chemours n CC .68f 1.4 13 58.08 32.31 1236 49.27 -1.6 CheniereEn LNG ... ... ...dd 60.22 40.36 3268 53.64 -.4 ChenEnLP CQP 2.00f 6.8 ...dd 33.47 26.41 432 29.30 -1.1 ChenEnHld CQH 2.04f 7.3 55 29.73 23.34 199 27.89 +.7 CherHMtg CHMI 1.96 11.6 5 19.43 16.01 153 16.94 -5.8 ChrHMt pfA CHMIpA 2.05 8.2 ... 25.89 24.47 9 25.05 -2.9 ChesEng CHK ... ... 5 6.59 2.53 31008 3.02 -23.7 ChesEn pfD CHKpD 4.50 8.8 ... 62.00 45.99 4 51.04 +2.7 ChesGranW CHKR .32e 19.7 1 2.85 1.60 95 1.60 -13.5 ChespkLdg CHSP 1.60 5.9 28 29.36 22.55 329 27.07 -.1 ChespkUtil CPK 1.30 1.8 20 86.35 66.35 29 70.30 -10.5 Chevron CVX 4.48f 3.9 51 133.88 102.55 4503 115.58 -7.7 ChicB&I CBI .28 1.5 ...dd 31.69 9.55 3161 18.13 +12.3 ChiRivet CVR .84f 2.7 18 42.25 26.50 0 31.17 -2.0 Chicos CHS .33 3.7 12 14.60 6.96 3512 8.82 Chimera rs CIM 2.00 11.3 8 20.90 15.77 1295 17.74 -4.0 Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 14 25.20 -2.4 Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.88 20 25.36 -1.7 ChiCBlood CO ... ... 34 14.95 5.06 496 11.40 +14.6 ChinaDEd DL .45e ... 10 11.40 6.61 30 8.30 -10.5 ChinaEAir CEA ... ... ... 45.33 24.44 26 41.20 +14.0 ChinaFd CHN .55e 2.4 ...q 24.76 16.52 46 22.79 +5.3 ChinaGreen CGA .10e 7.5 2 2.11 1.19 226 1.34 +8.1 ChinaLife s LFC .14e .9 ... 17.85 14.31 610 14.75 -5.5 ChinaMble CHL 3.50e 7.6 ... 58.83 45.09 680 45.76 -9.5 ChiNBorun BORN ... ... 2 1.74 1.09 80 1.34 +6.7 ChOnlEd n COE ... ... ... 22.36 9.25 25 11.75 -6.0 ChinaPet SNP 3.73e 4.6 ... 89.68 69.60 187 81.81 +11.5 ChinaPhH CPHI ... ... ...dd 1.45 .14 428 .33 +85.8 ChinRap n XRF ... ... ... 12.86 4.40 52 5.34 -6.6 ChinaSoAir ZNH .64e 1.0 ... 70.52 32.14 21 64.61 +24.7tChinaTel CHA 1.21e 2.8 ... 53.78 42.72 57 42.67 -10.1 ChinaUni CHU ... ... ... 16.55 11.94 276 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 38 22.30 -7.1 ChinZenix ZX ... ... ...dd 2.31 .86 108 1.21 -.7 Chipotle CMG ... ... ...cc 499.00 247.52 787 318.91 +10.3sChoiceHtls CHH .86 1.0 42 84.75 59.60 344 84.60 +9.0 ChrisBnk CBK ... ... ...dd 1.62 .95 139 1.00 -21.3 ChubbLtd CB 2.92e 2.1 19 157.50 133.82 1373 141.06 -3.5 ChungTel CHT 1.29e 3.5 ... 37.68 33.00 142 37.08 +4.6 ChurchDwt s CHD .87f 1.8 ... 54.18 43.21 1378 49.54 -1.3 CienaCorp CIEN ... ... ...dd 27.98 19.40 2140 27.27 +30.3 Cigna CI .04 ... 16 227.13 143.85 4285 166.90 -17.8 Cimarex XEC .64f .7 20 130.16 89.49 1075 92.14 -24.5 CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 3 49.58 -2.8 CinciBell rs CBB ... ... 64 22.20 14.00 320 14.75 -29.3 Cinemark CNK 1.28f 3.2 17 44.84 32.03 1153 39.52 +13.5 CinerRes CINR 2.27 8.1 14 29.75 22.61 30 28.15 +12.1 Circor CIR .15 .3 26 68.76 41.50 118 44.00 -9.6 Cision CISN ... ... 66 13.68 9.90 169 12.46 +5.0 CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 CitGBP Dl n UGBP ... ... ... 32.62 26.15 0 28.99 +9.5 CitCHF Dl n UCHF ... ... ... 32.08 26.21 28.90 +8.9 Citi GBP n DGBP ... ... ... 21.62 19.08 0 20.66 -3.1 CitEUR Dl n UEUR ... ... ... 31.62 26.61 3 29.07 +5.4 Citi EUR n DEUR ... ... ... 24.13 18.78 6 20.95 -8.7 Citi AUD n DAUD ... ... ... 22.67 18.62 0 21.43 +7.2 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 31.75 +8.6 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 7.3 ... 27.81 25.85 317 27.01 -1.7 CgpVelLCrd UWT ... ... ... 32.96 10.01 1631 25.61 +4.5 CgpVelICrd DWT ... ... ... 44.68 10.27 3986 12.32 -12.3 Citigroup C 1.28 1.7 14 80.70 56.55 13331 73.34 -1.4 Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0 Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 15 25.54 +.3 Citigp pfJ CpJ 1.78 6.1 ... 30.45 27.59 27 28.97 +.4 Citigp pfK CpK 1.72 6.1 ... 31.60 26.85 65 28.16 -1.3 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 19 26.53 -1.5 Citigrp pfL CpL 1.72 6.5 ... 28.02 25.72 45 26.46 -.4 CitizFincl CFG .52 1.2 19 48.23 31.51 3237 44.96 +7.1 CitizInc CIA ... ... ...cc 8.87 5.86 35 7.72 +5.0 CityOffce g CIO .94 ... 44 13.93 10.03 174 11.52 -11.5 CityOff pfA CIOpA 1.66 6.9 ... 26.47 23.65 5 23.96 -4.8sCiveo CVEO ... ... ...dd 3.92 1.57 2501 4.08 +49.5 CivitasSolu CIVI ... ... 28 19.90 11.15 108 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 46.62 476 49.98 -7.8 ClearChan CCO ... ... ...dd 6.35 3.35 111 4.90 +6.5tClrBrEnTR CTR 1.35e 12.7 ...q 13.90 10.38 383 10.60 -8.8 ClrLgCap n LRGE ... ... ... 31.89 26.78 31.15 +6.0tClrbrgMLP CBA .80m 11.2 ...q 10.05 6.94 703 7.15 -13.6 ClearEnFd CEM 1.76f 13.3 ...q 17.36 12.10 1179 13.23 -13.4tClrbEOpFd EMO 1.47e 14.5 ...q 13.87 9.92 338 10.15 -14.0 ClearwPpr CLW ... ... 18 58.00 33.80 79 37.40 -17.6 ClevCliffs CLF ... ... 5 9.35 5.56 5820 7.27 +.8 ClipRlty n CLPR .38 ... ... 13.56 7.64 21 8.75 -12.4 Clorox CLX 3.84f 3.0 21 150.40 124.09 1223 127.14 -14.5 CloudPeak CLD ... ... ...dd 5.70 2.78 1109 3.39 -23.8 Cloudera n CLDR ... ... ... 23.35 14.50 1292 19.82 +20.0 CloughGA GLV 1.44 10.9 ...q 14.39 12.78 24 13.17 -1.3 CloughGEq GLQ 1.38 9.7 ...q 14.39 11.99 110 14.17 +6.0 ClghGlbOp GLO 1.20 10.6 ...q 11.67 9.99 169 11.33 +4.1 CCFemsa KOF 1.75e 2.6 ... 91.85 65.91 72 67.45 -3.1 CocaCola KO 1.56f 3.6 81 48.62 41.91 12416 43.67 -4.8 CocaCEur n CCE 1.04f 2.6 ... 44.75 35.77 1126 40.78 +2.3 Coeur CDE ... ... ...cc 10.24 6.71 2378 8.27 +10.3 TigerM wt IDI/WS ... ... ... .07 Cohen n COHN .80 7.1 ... 11.99 7.50 1 11.20 +39.7 CohSClosed FOF 1.04 8.2 ...q 13.52 11.60 61 12.74 -4.3 CohStGlbI INB 1.12 11.9 ...q 10.44 8.84 67 9.43 -4.6 Cohen&Str CNS 1.12 2.7 21 47.83 36.29 118 41.60 -12.0 CohStInfra UTF 1.60 7.4 ...q 24.61 20.91 326 21.54 -10.3 C&SLtDP&I LDP 1.87 7.3 ...q 27.25 24.85 58 25.64 -1.6 C&SIncEgy MIE 1.32 14.1 ...q 11.60 8.87 483 9.34 -8.9 CohStQIR RQI .96 8.0 ...q 13.19 10.55 449 11.97 -5.4 CohStRE RNP 1.48 7.8 ...q 21.98 17.91 67 18.86 -11.3 CohStSelPf PSF 2.06 7.8 ...q 29.16 25.72 54 26.42 -6.4 CohenStTR RFI .96 7.9 ...q 13.03 11.50 45 12.17 -4.7 Colfax CFX ... ... 25 43.29 31.26 623 32.55 -17.8 ColgPalm CL 1.68f 2.4 24 77.91 68.19 3022 69.56 -7.8tColNthSC n CLNC ... ... ... 21.20 20.00 996 19.39 -5.6 ColNrthS n CLNS ... ... ... 14.74 5.28 10135 6.08 -46.7 ColNrth pfB CLNSpB 2.06 8.3 ... 25.76 22.26 12 24.81 -2.4 ColNrth pfD CLNSpD 2.13 8.5 ... 26.50 23.78 40 24.99 -2.2 ColNrth pfE CLNSpE 2.19 8.7 ... 27.52 23.86 30 25.30 -4.8 ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 3 23.30 -7.4 ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 55 22.90 -6.8 ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 12 22.81 -9.4 ColNrth pfH CLNSpH 1.78 7.8 ... 26.00 21.61 5 22.74 -9.1 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 30.26 +.3 Col SusInt n ESGN ... ... ... 32.31 27.17 11 29.72 -2.7 Col SusUS n ESGS ... ... ... 32.51 28.50 2 30.22 +2.1 ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7 Col Bey BBRC .50e 2.5 ...q 20.47 16.00 2 19.66 +6.7 ColEmxChi XCEM ... ... ...q 30.22 25.00 1 28.67 +3.6 ColQualDv HILO .32e 1.9 ...q 17.10 13.57 0 16.45 +3.5 Col EMCns ECON .10e .4 ...q 29.87 24.77 342 27.32 -2.9 Col IndiaC INCO .03e .1 ...q 51.06 37.50 19 45.82 -7.7 Col IndiaInf INXX .10e .7 ...q 16.79 12.59 5 14.54 -8.4 Col IndSC SCIN .17e .8 ...q 25.98 16.90 1 21.33 -9.0 ColumbPT CXP .80 3.8 12 23.31 20.01 595 20.88 -9.0 ColSelTec STK .92a 3.9 ...q 24.58 20.09 56 23.67 +6.4 Comcst29 CCZ 1.58e 2.8 ... 64.00 48.12 0 56.00 -10.9 Comerica CMA 1.20f 1.2 21 102.66 64.04 1161 98.05 +12.9 Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3 ComfrtS FIX .30 .7 26 44.80 31.90 258 42.35 -3.0 ComndSec MOC ... ... ...dd 3.43 2.41 36 3.06 -.3 CmclMtls CMC .48 2.0 28 26.72 17.05 1562 24.31 +14.0 CmtyBkSy CBU 1.36 2.4 17 58.80 48.89 209 56.41 +4.9 CmtyHlt CYH ... ... ...dd 10.51 3.85 3439 4.54 +6.6 CmtyHcT n CHCT 1.59f 6.3 94 30.64 22.41 112 25.32 -9.9 CBD-Pao CBD .08e .4 ... 25.90 18.20 614 20.01 -15.1 CompDivHd CODI 1.44 8.6 ...dd 18.35 15.95 123 16.75 -1.2 ComDivH pf CODIpA 1.81 7.8 ... 25.75 23.05 11 23.27 -5.6 CompssMn CMP 2.88 4.6 22 76.65 56.50 325 62.25 -13.8 Compx CIX .20 1.5 14 16.63 12.50 1 13.40 +.8 ComstkM rs LODE ... ... ... 1.34 .21 378 .27 -30.5 ComstkRs rs CRK ... ... ...dd 10.72 4.01 342 7.62 -9.9 ConAgra CAG .85 2.3 20 41.42 32.16 3674 36.38 -3.4 ConchoRes CXO ... ... 22 162.91 106.73 901 148.26 -1.3 ConcdMed CCM ... ... 31 4.87 2.46 16 3.07 -7.8 CondHos rs CDOR .78e 7.5 ...dd 11.25 8.13 9 10.35 +4.0 Conduent n CNDT ... ... ... 20.32 14.95 1576 19.63 +21.5 ConocoPhil COP 1.14f 2.1 43 61.31 42.27 4924 54.03 -1.6 ConEd ED 2.86f 3.7 16 89.70 73.73 1855 76.58 -9.9 CnsTom CTO .20f .3 9 67.58 50.29 8 65.37 +2.9 ConstellA STZ 2.08 .9 25 231.83 160.53 1029 226.89 -.7 ConstellB STZ/B 1.12 .5 27 230.01 162.28 227.65 +.1 Constellm CSTM ... ... ... 14.10 5.35 725 11.60 +4.0 CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 102.88 -1.0 ContainStr TCS ... ... 10 6.37 3.53 121 5.53 +16.7 Contango MCF ... ... ...dd 8.19 2.22 132 3.59 -23.8 ContlBldg CBPX ... ... 19 31.00 21.00 298 27.45 -2.5 ContMatls CUO ... ... 23 27.00 16.80 0 19.46 +2.4 ContlRescs CLR ... ... ...cc 58.89 29.08 1761 52.36 -1.2 Cnvrgys CVG .40 1.7 16 26.66 20.15 317 23.50 CooperCo COO .06 ... 26 260.26 194.01 455 234.01 +7.4tCooperTire CTB .42 1.4 17 44.50 30.18 777 30.05 -15.0 CooperStd CPS ... ... 13 135.00 95.33 79 120.43 -1.7 CopaHold CPA 3.48f 2.6 16 141.34 106.10 119 136.29 +1.7 Copel ELP .26e 3.2 ... 11.10 6.70 403 8.12 +6.4 CoreLabs CLB 2.20 2.1 58 121.39 86.55 412 105.38 -3.8 CoreMold CMT .05 ... 12 24.50 15.80 14 18.38 -15.3 Corecivic CXW 1.72f 8.1 12 35.10 19.59 652 21.33 -5.2 CoreLogic CLGX ... ... 21 49.30 38.49 394 45.99 -.5 CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.60 9 25.15 -2.3 CorEnInf rs CORR 3.00 7.9 16q 39.42 31.50 52 37.83 -1.0 CoreSite COR 3.92 3.7 39 120.85 86.47 389 105.32 -7.5 Corindus n CVRS ... ... ...dd 2.25 .66 2974 1.29 +27.7 CorMedix CRMD ... ... ...dd 1.91 .27 1756 .30 -40.2 CrnstTotR CRF 3.35 21.5 ...q 16.98 13.62 106 15.60 +2.1 CrnrstnStr CLM 3.40 21.8 ...q 17.21 13.10 211 15.62 +1.0 Corning GLW .72f 2.4 18 35.10 26.32 6191 29.53 -7.7 CpBT JCP JBN 1.75 13.7 ... 17.13 9.92 9 12.75 +1.4 CorpCapT n CCT .40p ... ... 19.00 14.43 805 16.98 +6.3 CorpOffP OFC 1.10 4.2 14 36.03 24.77 899 26.09 -10.7 Cort1Aon27 KTN 2.05 6.6 ... 35.11 30.31 30.90 -5.6 CortsJCP97 KTP 1.91 13.4 ... 18.95 11.06 10 14.25 -.1 CortsJCP JBR 1.75 13.5 ... 17.05 9.82 0 13.00 +4.1 CortsPE KTH 2.00 6.5 ... 34.27 30.26 1 30.97 -4.2 Cosan Ltd CZZ .26e 2.4 ... 11.89 5.63 1307 10.80 +11.3 Costamre CMRE .40 6.2 ... 8.18 5.45 322 6.44 +11.6 Costam pfB CMREpB 1.91 8.2 ... 27.43 20.76 5 23.38 -6.6 Costmr pfC CMREpC 2.13 8.7 ... 26.24 22.37 4 24.36 -4.2 Costam pfD CMREpD 2.19 8.7 ... 26.89 22.90 25.15 -2.6 Cotiviti n COTV ... ... ... 45.97 30.84 304 36.17 +12.3 Cott Cp COT .24 1.6 ...cc 17.78 11.90 649 15.15 -9.1 Coty COTY .50 2.7 ... 21.68 14.24 3173 18.57 -6.6 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.46 31 26.02 -1.5 CousPrp CUZ .24 2.8 13 9.63 7.81 9987 8.62 -6.8 CovantaH CVA 1.00 6.7 ...dd 17.30 13.00 877 15.00 -11.2 CovrAll n COVR ... ... ... Crane CR 1.40f 1.5 33 102.65 70.56 122 94.52 +5.9 CrwfdA CRD/A .28 3.6 56 9.95 6.78 58 7.79 -8.4tCrwfdB CRD/B .20 2.4 59 12.40 8.20 39 8.20 -14.8 Credicp BAP 8.57e 4.0 ... 237.99 150.71 166 215.48 +3.9 CS EnEur50 FIEU ... ... ...q 153.69 103.34 0 130.32 -5.0 CS FILgCG FLGE ... ... ...q 264.50 154.83 33 254.16 +11.4 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.2 ...q 3.50 3.19 257 3.23 -2.4 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 2 25.25 -17.5 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 235.30 49.72 62.90 -13.5 CS CrdeOil OIIL ... ... ... 39.08 25.46 1 36.55 +3.8 CS MAsHi MLTI 1.30e ... ... 29.66 27.03 27.50 -1.8 CS SP mlp MLPO 1.12e 8.0 ... 17.25 14.06 210 14.03 -1.7 CredSuiss CS 1.22e 6.7 ... 19.98 13.28 1900 18.12 +1.5 CrSuiHiY DHY .29 10.7 ...q 2.91 2.66 390 2.69 -5.3 CrescPtE g CPG .12 1.8 37 11.45 6.40 1350 6.68 -12.3 CrestEq rs CEQP 2.40 9.1 ...dd 29.25 20.00 560 26.40 +2.3 InergyM wi NRGM/WI ... ... ... 22.72 tCrossAmer CAPL 2.51 11.6 42 29.80 21.31 117 21.70 -8.6 CrosTim CRT .97e 6.8 14 16.60 14.09 21 14.40 -2.0 CrwnCstle CCI 4.20f 3.8 ...cc 114.97 89.78 2914 109.61 -1.3 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 1 1121.51 -1.0 CrownHold CCK ... ... 19 62.27 48.86 1579 51.21 -9.0 Cryolife CRY .12 .6 50 24.00 14.03 87 20.85 +8.9 CrystalRk CRVP ... ... ...dd 1.24 .69 2 .97 +16.6 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 pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Friday, March 16, 2018

PAGE 55

CubeSmart CUBE 1.20 4.3 22 29.79 22.83 1024 27.79 -3.9 Cubic CUB .27 .4 ...dd 66.20 39.58 153 65.65 +11.4 CullenFr CFR 2.28 2.1 20 111.10 81.09 402 109.19 +15.4 CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 11 25.01 -.4 Culp Inc CULP .36f 1.2 15 34.05 26.15 15 30.05 -10.3 Cummins CMI 4.32 2.7 45 194.18 143.83 1088 160.16 -9.3 CurEuro FXE ... ... ...q 120.65 102.55 255 118.32 +2.3 CurAstla FXA .62 .8 ...q 81.36 73.37 13 78.00 -.1 CurBrit FXB ... ... ...q 139.08 120.29 27 135.41 +3.2 CurrCda FXC .03e ... ...q 81.49 71.70 48 75.58 -3.7 CurrChina FXCH ... ... ... 78.35 70.74 0 77.45 +3.3 CurJpn FXY ... ... ...q 91.07 83.92 287 90.24 +6.0 CurSwed FXS ... ... ...q 121.32 106.08 116.18 CurSwiss FXF ... ... ...q 102.27 94.12 71 98.93 +2.2 CurShSinga FXSG ... ... ...q 75.87 69.68 74.52 +1.6 CurtisWrt CW .60 .4 28 140.07 82.77 281 135.46 +11.2tCush Jn37 n PPLN ... ... ... 24.42 18.03 4 17.57 -12.0 CushTRet rs SRV 1.08 9.8 ...q 14.50 10.00 57 10.99 -8.0tCushngRen SZC 1.64 9.9 ...q 21.30 16.53 107 16.53 -18.6 CushRoy rs SRF .48 5.6 ...q 10.10 7.81 41 8.61 -8.0 CustomBcp CUBI ... ... 11 33.85 24.75 111 31.68 +21.9 CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 3 25.31 -1.6 CustBc p C CUBIpC .57p ... ... 27.35 26.26 1 26.39 -.6 CustBc pfD CUBIpD ... ... ... 28.20 24.60 1 26.55 -.4 CustBc pfE CUBIpE ... ... ... 27.21 25.35 3 26.39 -.6 CustoBc pf F CUBIpF ... ... ... 27.71 25.21 6 25.80 -1.6 CynergT n CTEK ... ... ... 5.45 2.70 33 4.88 +20.5 CypressEn CELP .84 13.2 53 9.27 5.55 14 6.37 +6.2D -DCP Mid DCP 3.12 8.8 50 42.79 29.70 1881 35.47 -2.4 DCT IndlTr DCT 1.44f 2.5 28 61.53 46.43 613 57.38 -2.4 DDR Corp DDR .76 11.0 17 13.16 6.77 7207 6.90 -23.0 DDR pfJ DDRpJ 1.63 7.0 ... 25.79 22.98 4 23.19 -7.7tDDR pfK DDRpK 1.56 6.9 ... 25.98 22.50 16 22.49 -12.4 DDR Cp pfA DDRpA ... ... ... 27.09 23.11 10 23.89 -9.2 DGSE DGSE ... ... ...dd 1.74 .75 18 .91 -2.3 DHI Grp DHX ... ... 5 4.70 1.50 207 1.80 -5.3 DHT Hldgs DHT .20e 5.5 28 5.00 3.27 412 3.61 +.6 DNP Selct DNP .78 7.6 ...q 11.57 9.71 347 10.27 -4.9 DR Horton DHI .50 1.2 16 53.32 31.98 2966 43.45 -14.9tDrdgold DRD .03e 1.0 ... 5.43 2.79 205 2.89 -11.3 DST Sys s DST .72 .9 26 84.48 50.22 450 83.36 +34.3 DSW Inc DSW 1.00f 4.6 16 22.72 15.14 2595 21.52 +.5 DTE DTE 3.53f 3.5 18 116.74 97.66 1689 101.72 -7.1 DTEEn 62 DTQ 1.31 5.3 ... 25.61 23.59 30 24.49 -2.4 DTE En76 n DTJ 1.34 5.5 ... 26.04 23.63 27 24.57 -3.5 DTE En27 n DTW 1.31 5.4 ... 25.75 23.34 35 24.05 -6.4 DTE F76 n DTY 1.50 5.7 ... 27.90 25.44 10 26.33 -1.6 DTE En un DTV ... ... ... 58.42 48.68 318 52.44 -2.8 DTF TxF DTF .84 6.3 ...q 15.26 13.05 159 13.31 -5.3 DXC Tch n DXC .72 .7 ... 107.60 67.76 1588 104.44 +10.1 DanaInc DAN .24 .9 14 35.27 17.53 1634 26.12 -18.4 Danaher DHR .64f .6 25 104.82 78.97 1288 102.22 +10.1 Danaos DAC ... ... 1 3.20 1.25 30 1.25 -13.8 DaqoNEn DQ ... ... 5 72.50 18.01 264 45.40 -23.6 Darden DRI 2.52 2.7 22 100.11 75.20 1689 93.62 -2.5 DarlingIng DAR ... ... 23 19.50 14.00 702 17.80 -1.8 DaVita Inc DVA ... ... 17 80.71 52.51 1529 69.45 -3.9sDaxor DXR .15 1.1 ... 8.73 3.40 18560 13.35 +191.9 DeanFoods DF .36 4.1 11 20.10 8.32 2108 8.84 -23.5 DeckrsOut DECK ... ... ...cc 98.92 52.58 1299 90.93 +13.3 Deere DE 2.40 1.5 37 175.26 106.93 1317 159.60 +2.0 DE EnhGlb DEX .90 7.4 ...q 12.70 10.50 46 12.15 +.1 DelaCO VCF .72 5.0 ...q 16.50 14.13 12 14.53 -6.4 DelaDvInc DDF .62 5.8 ...q 11.36 10.13 22 10.68 -.5 DelaNatl VFL .72 5.7 ...q 13.94 12.61 3 12.66 -4.5 DelaMN2 VMM .63 4.9 ...q 15.15 12.61 3 12.80 -5.0 DelekLogis DKL 2.90f 10.1 14 35.54 26.80 68 28.75 -9.3 Delek DK .60 1.6 26 39.43 20.65 1040 36.80 +5.3 DellTch n DVMT ... ... ...dd 92.40 60.77 1151 77.62 -4.5 DelphiTc n DLPH .68p 1.4 76 60.39 45.66 680 47.58 -9.3 DeltaAir DAL 1.22 2.2 12 60.50 43.81 4210 56.34 +.6 DeltaAprl DLA ... ... ...cc 23.47 15.76 11 19.56 -3.2 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 66.43 259 73.51 -4.3 DenburyR DNR ... ... ...dd 2.69 .92 3566 2.43 +10.0 DenisnM g DNN ... ... ...dd .66 .38 107 .46 -16.4 Despg.cm n DESP ... ... ... 34.70 22.73 193 32.75 +19.2 DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 15.06 2184 15.70 -17.5 DBDogs22 DOD ... ... ... 30.43 18.53 5 22.40 -12.3 DBWMTR WMW ... ... ... 32.46 25.88 2 30.54 +1.8 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 44 25.89 +1.7 DeutBCT5 pf DKT 2.01 7.7 ... 27.24 25.71 37 26.03 -.4 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 1 10.18 +1.2 DB AgriSh ADZ ... ... ...q 34.80 31.24 33.40 -4.0 DB AgriDL DAG ... ... ...q 3.81 2.60 7 2.96 +3.6 DB AgDS AGA ... ... ...q 32.32 22.38 31.82 +18.3 DBGoldSh DGZ ... ... ...q 14.68 13.01 13.44 -1.3 DBGoldDL DGP ... ... ...q 29.42 21.65 2 25.37 +1.5 DBGoldDS DZZ ... ... ...q 6.32 4.88 14 5.28 -1.5 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 45 8.77 -.9 Deut Muni KTF .84 7.5 ...q 13.72 11.11 73 11.27 -5.3 Deut StInc KST .66a 5.4 ...q 12.66 12.06 4 12.28 -1.3 Deut StMu KSM .84 7.6 ...q 13.11 10.93 26 11.00 -6.6 DBXEmMkt DBEM .36e 1.4 ...q 26.32 20.44 11 24.92 +3.4 DBXEafeEq DBEF .95e 3.1 ...q 33.05 28.89 661 31.03 -2.4 DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 4 13.36 +11.1 DBXGerEq DBGR .35e 1.3 ...q 29.78 26.09 2 27.33 -3.9 Deu HYBd n HYLB ... ... ... 51.56 48.68 99 49.58 -1.7 Dbx Tr etf DESC ... ... ... 36.00 30.06 35.01 +3.0 DeutBarI n IFIX ... ... ... 50.76 49.59 1 49.93 -.2 DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 48.89 +.1 DbXR1KECo DEUS ... ... ...q 33.87 28.08 8 32.51 +1.4 DeutEmCo DEMG ... ... ... 30.95 26.67 29.81 +3.4 DBXJapnEq DBJP .91e 2.1 ...q 46.61 36.00 128 42.43 -3.8 DbXDvxEU DEEF ... ... ...q 31.76 25.38 3 30.01 Deut 300Ch ASHX .74p ... ...q 24.14 18.75 0 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 26.29 -1.7 DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 24.21 -2.1 DbxNikk400 JPN ... ... ...q 31.67 24.97 2 29.80 +1.6 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 2 26.13 -3.8 DBX EMBd EMIH .99e 3.9 ...q 25.69 24.34 0 25.11 DBX IGBd IGIH .77 3.2 ...q 24.99 23.81 2 24.11 -1.3 DBXHYCpB HYIH 1.20 5.3 ...q 23.75 22.69 2 22.83 -.8 DBXChiSC ASHS ... ... ...q 37.50 30.24 9 35.39 +1.6 DBXHrvChi CN .30e .7 ...q 42.41 28.81 4 40.20 +7.7 DBXMexHd DBMX 4.12e 14.5 ...q 21.63 18.99 19.18 -2.8 DBXSKorH DBKO .03p ... ...q 32.94 25.85 0 31.87 +1.5 DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 24.93 13 27.41 -1.4 DBXAsiaPH DBAP .74e 2.5 ...q 30.70 24.74 0 30.01 +5.6 DBXEurHgd DBEU .65e 2.3 ...q 29.50 26.52 1604 27.75 -2.4 DBXUKHdg DBUK .89e 4.3 ...q 22.22 20.45 20.93 -3.9 DBXHvChiA ASHR ... ... ...q 34.89 24.00 678 32.18 +3.7 DevonE DVN .24 .8 20 45.16 28.80 9678 31.71 -23.4 ElevWat n WTRX ... ... ... 33.44 27.16 32.00 +1.2 Diageo DEO 3.20e 2.4 ... 147.62 113.67 214 135.70 -7.1 DiamOffsh DO .50 3.4 23 20.41 10.06 1575 14.91 -19.8 DiamRk DRH .50 4.7 14 12.11 9.87 1734 10.71 -5.1 DianaShip DSX ... ... ...dd 6.20 3.07 316 3.69 -9.3 DianaS pfB DSXpB 2.22 9.0 ... 25.12 18.68 11 24.64 -.7 DianaSh20 DSXN 2.13 8.4 ... 26.18 23.72 8 25.29 -1.5 DicksSptg DKS .90f 2.6 11 52.31 23.88 4317 34.82 +21.2 Diebold DBD .40 2.3 19 31.00 12.90 979 17.30 +5.8 DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0 DigitalRlt DLR 4.04f 3.8 50 127.23 96.56 839 105.33 -7.5 DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 14 25.00 -1.9tDigtlR pfH DLRpH 1.84 7.1 ... 28.33 26.04 16 26.01 -2.5 DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6 DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 12 23.85 -5.0 DigitalR pfI DLRpI 1.59 6.0 ... 28.18 25.48 17 26.45 -3.9 Dillards DDS .40 .5 11 88.51 45.51 491 80.46 +34.0 Dillard38 DDT 1.88 7.4 ... 26.40 25.02 17 25.52 -1.3 DineEquity DIN 2.52m 3.7 5 79.66 36.71 517 67.94 +33.9 DiploPhm DPLO ... ... 55 27.78 14.00 823 22.41 +11.7 Dir SilMBl n SHNY ... ... ... 12.28 7.00 11 7.83 -17.8 DirBrCm n COM ... ... ... 25.28 23.23 23 24.36 -.8 DirChInt n CWEB ... ... ... 69.08 41.71 64 64.93 +27.1 Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 23.20 1 25.71 -2.1 DirxAero n DFEN ... ... ... 58.00 25.75 75 50.42 +13.3 DrxTrnBl n TPOR ... ... ... 43.11 23.47 13 33.22 -3.7 DxEmMkt n EMBU ... ... ... 26.61 20.97 23.90 -7.5 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 4 23.09 -16.2 DirxInds n DUSL ... ... ... 44.53 25.88 4 36.32 -1.1 DirxMex n MEXX ... ... ... 33.36 18.90 2 22.07 +7.2 DrxRBkBr rs WDRW ... ... ...q 56.18 22.00 1 23.16 -24.4 DxRsaBr rs RUSS ... ... ...q 44.39 14.43 82 17.90 -22.2 DxSOXBr rs SOXS ... ... ...q 43.50 9.35 1114 10.21 -38.1 DxGBull rs NUGT ... ... ...q 46.48 21.25 5633 22.85 -27.9 DrGMBll rs JNUG .09e .7 ...q 31.12 11.34 11902 13.03 -26.6 DirSPX Br SPDN ... ... ... 35.11 17.25 11 29.68 -3.0 DxGlMBr rs JDST ... ... ...q 103.68 40.90 1155 58.88 +14.8 DirSPBear s SPXS ... ... ...q 45.37 2.16 4377 26.60 -11.2 Dir7-10TBr TYNS ... ... ...q 29.28 27.74 29.14 +3.1 DrxDlySpxB LLSP .10p ... ...q 40.38 30.17 2 37.37 +3.8 DxChiABear CHAD ... ... ...q 41.27 27.67 1 29.53 -5.2 DrxNGBear rs GASX ... ... ...q 47.19 18.20 20 29.69 +26.5 DxSPOGBr rs DRIP ... ... ...q 28.73 9.31 1630 14.05 +18.5 DrxRBkBull DPST ... ... ...q 95.94 43.51 29 89.18 +22.6 DirDGlBr rs DUST ... ... ...q 38.68 19.01 3167 28.15 +18.8 DxSPXBll s SPUU ... ... ...q 57.21 40.04 18 52.26 +5.4 DxEuFnBl EUFL ... ... ... 65.95 34.04 6 46.24 -2.7 DirGlMin n MELT ... ... ... 28.23 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 38.74 1 53.00 +3.5 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.96 10.08 1 19.21 +2.2 DrNsd100 rs QQQE ... ... ...q 47.40 37.63 7 46.45 +7.5 DrxDlySCB LLSC .10p ... ...q 37.78 30.57 0 37.08 +4.4 Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 26.99 0 34.83 +7.9 Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2 DxRusBll s RUSL ... ... ...q 73.38 29.06 96 57.74 +14.4 DiEurBll3x EURL .14e .4 ...q 47.12 23.96 8 37.02 -2.8 DrxEMBll rs EDC ... ... ...q 168.70 69.91 106 138.11 +9.8tDir MLPHi ZMLP 1.60m 10.9 ...q 19.06 15.12 62 14.70 -8.1 DxLatBll s LBJ ... ... ...q 49.13 20.00 21 40.22 +24.5 DirTotBBr SAGG ... ... ...q 32.06 30.87 1 31.88 +2.4 DxBrzBull s BRZU ... ... ...q 65.25 20.38 596 51.20 +27.1 DxBiotBll rs LABU ... ... ...q 116.54 41.03 817 99.24 +27.5 DxIndiBll rs INDL ... ... ...q 120.64 66.11 31 84.78 -17.0 DxNGBll rs GASL ... ... ...q 38.68 14.60 341 17.31 -31.8 DrDevMBr DPK ... ... ...q 20.18 10.08 1 11.92 -3.2 DxSPOGBl s GUSH ... ... ...q 39.25 15.04 1560 21.81 -28.1 DxREBear DRV ... ... ...q 15.62 9.81 32 13.25 +26.6 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 22.04 19.69 21.02 +5.5 DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 46.69 11 78.34 +1.6 DxEnBear ERY ... ... ...q 15.52 6.97 878 10.60 +17.8 DxEMBear EDZ ... ... ...q 18.18 6.67 909 7.45 -17.8 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 18 61.59 -1.2 DxSCBear rs TZA ... ... ...q 20.21 10.28 6097 10.96 -10.7 DxFnBr rs FAZ ... ... ...q 20.94 9.71 1437 10.31 -11.8 Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 36.14 81 65.69 -28.8 Dx30TBear TMV ... ... ...q 23.72 17.07 974 20.25 +14.9 DxFnBull s FAS ... ... ...q 82.80 41.08 1040 72.45 +6.0 DxBiotBear LABD ... ... ...q 12.08 2.71 8257 3.05 -33.9 DrxTcBr rs TECS ... ... ...q 13.57 4.73 688 5.02 -27.2 DrxACInsi KNOW .48e 1.2 ...q 80.06 38.11 16 41.64 +.3 DxMCBr rs MIDZ ... ... ...q 20.92 11.55 7 12.63 -6.2 DxChiBear s YANG ... ... ...q 13.03 3.63 1069 4.52 -23.8 Drx300Chin CHAU ... ... ...q 37.53 17.73 37 31.62 +6.5 DxHcrBll s CURE ... ... ...q 63.45 32.79 848 50.18 +7.7 DxTcBull s TECL ... ... ...q 149.65 63.23 157 140.90 +25.6 DxRetlBll s RETL ... ... ...q 45.73 21.33 14 33.55 -6.9 DxSOXBll s SOXL .12e .1 ...q 209.00 66.72 502 191.24 +38.7 Dir30TrBul s TMF ... ... ...q 23.46 17.06 254 18.81 -14.9 Dir10TrBear TYO ... ... ...q 15.70 13.12 6 15.18 +7.9 Dx10yTBull TYD ... ... ...q 47.36 39.16 1 40.57 -7.6 DxMCBull s MIDU ... ... ...q 53.91 33.00 91 47.02 +1.3 DrxREBull s DRN ... ... ...q 24.73 14.68 116 16.99 -25.6 DirxChiBull YINN .38e 1.0 ...q 53.89 18.41 824 38.48 +13.1 DirxDMBull DZK ... ... ...q 100.54 53.47 2 80.88 -1.9 DrxSCBull s TNA .41e .6 ...q 81.75 47.22 2394 74.48 +6.0 DrxSPBull s SPXL ... ... ...q 54.49 30.00 4179 46.85 +5.7 DirxEnBull ERX ... ... ...q 44.29 21.37 2438 26.92 -22.9 Discover DFS 1.40 1.9 14 81.93 57.50 2457 75.37 -2.0 Disney DIS 1.68f 1.6 15 116.10 96.20 5157 103.24 -4.0 Div&Inco DNI 1.63 12.3 ...q 14.25 11.61 32 13.20 -1.7 DrReddy RDY .29e .9 ... 42.97 29.83 246 34.06 -9.3 DocuSec rs DSS ... ... ...dd 3.16 .56 50 1.15 -36.1 DolbyLab DLB .64 .9 88 74.29 48.00 490 67.73 +9.2 DollarGen DG 1.16f 1.2 21 105.82 65.97 10223 93.44 +.5tDomMidst DM 1.27f 5.3 17 34.85 24.50 727 24.05 -21.0tDomEngy D 3.34f 4.7 15 85.30 71.91 8076 71.24 -12.1tDomRes un DCUD ... ... ... 53.58 48.31 154 48.01 -7.1 DomRs76 n DRUA ... ... ... 25.94 23.04 130 24.29 -5.0 Dominos DPZ 2.20f 1.0 38 236.00 166.74 803 226.82 +20.0 Domtar g UFS 1.74f 3.8 17 52.58 35.47 807 45.78 -7.6 Donaldson DCI .72 1.6 25 52.20 42.59 458 45.01 -8.0 DonlleyRR rs RRD .56 6.5 10 15.04 6.51 1292 8.66 -6.9 DonnlyFn n DFIN ... ... ... 24.00 16.50 144 17.89 -8.2 DorianLPG LPG ... ... ...dd 10.87 6.20 110 7.74 -5.8 DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.53 227 20.01 -.9 DblLOppCr DBL 2.00a 9.1 ...q 26.09 21.15 81 22.03 -.7 DougDyn PLOW .96 2.1 34 47.40 28.55 100 46.55 +23.1 DEmmett DEI 1.00 2.7 24 41.59 34.72 646 37.32 -9.1 Dover DOV 1.88 1.9 26 109.06 76.23 743 99.12 -1.9 DoverDG DDE ... ... ...dd 1.79 .92 12 1.32 +29.4 DoverMot DVD .08f 3.9 9 2.45 1.80 11 2.05 +5.1 DowDuPnt DWDP .84e 1.2 22 77.08 59.29 9011 67.88 -4.7 DrPepSnap DPS 2.32 2.0 26 126.65 83.23 1400 117.27 +20.8 Dry Gl24 n DCF .22f 2.3 ... 10.05 9.25 11 9.49 +1.0 DryHYSt DHF .35 10.8 ...q 3.60 3.14 82 3.22 -3.6tDrMuBdInf DMB .75 6.1 ...q 13.54 12.22 48 12.26 -5.7tDryfMu DMF .54 6.7 ...q 10.00 8.10 55 8.06 -9.3tDryStrt LEO .52 6.7 ...q 9.18 7.67 106 7.68 -11.1 DrySM DSM .50 6.5 ...q 8.85 7.53 72 7.62 -10.9 Dril-Quip DRQ ... ... ...dd 56.55 35.85 475 45.60 -4.4 DriveShack DS .48 9.9 13 6.49 2.41 472 4.83 -12.7 DriveS pfB DSpB 2.44 9.4 ... 26.49 24.67 1 25.97 +1.0 DriveS pfC DSpC 2.01 8.0 ... 25.78 23.36 1 25.21 +.4 DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 3 25.22 -.9 DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 85.52 -7.5 DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 103.16 -4.7 Ducomun DCO ... ... 17 35.58 25.06 40 29.68 +4.3tDf&PGblUt DPG 1.40 9.9 ...q 17.29 14.39 203 14.16 -8.8 DufPUC DUC .60 6.9 ...q 9.38 8.56 78 8.64 -2.4 DukeEngy DUK 3.56 4.6 17 91.78 72.93 4613 76.74 -8.8 DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 8 25.38 +.1 DukeRlty DRE .80 3.1 20 30.14 24.30 2710 25.85 -5.0 DunBrad DNB 2.09f 1.6 19 130.95 101.17 320 126.76 +7.1 Dycom DY ... ... 23 123.99 73.95 215 113.36 +1.7tDynagas DLNG 1.69 16.5 ... 17.93 10.09 127 10.27 -5.4 Dynags pfA DLNGpA 2.25 8.6 ... 26.98 25.30 12 26.13 +.4 Dynegy DYN ... ... 9 13.58 5.84 2828 13.40 +13.1 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 78.88 -.4 DynexCap DX .72 11.1 15 7.41 6.02 257 6.49 -7.4 Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 1 25.53 +.1 Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 3 24.34 -1.7E -ETracBDC BDCS 1.84e 9.4 ...q 23.96 18.72 17 19.52 -6.0 ETrMLPSht MLPS ... ... ...q 15.50 10.92 4 13.49 +9.1tETrAlerNG MLPG 1.86e 8.6 ...q 27.42 22.30 5 21.73 -9.8tE-TrAlerInf MLPI 1.88e 8.6 ...q 29.65 21.95 445 21.86 -9.6 ETBbgCmd DJCI ... ... ...q 16.67 14.33 3 15.99 -.3tETrAlerian AMU 1.45e 9.3 ...q 20.85 15.71 152 15.63 -9.8 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 0 17.60 +3.2 E-TracAg UAG ... ... ...q 21.45 16.11 0 18.31 +2.8 ETr2xBDC BDCL 3.52e 24.6 ...q 21.81 13.13 130 14.32 -12.9 E-TrcCmci UCI ... ... ...q 16.00 11.97 4 15.26 -.8 ETrLPlat PTM ... ... ...q 10.88 9.00 9.94 +2.1 E-TrcSilv USV ... ... ...q 23.68 19.91 20.97 -3.6 E-TrcGld UBG ... ... ...q 35.00 31.00 1 33.72 +2.1 E-TrLvstk UBC ... ... ...q 21.19 15.85 20.10 +1.6 ECA MTrI ECT .33e 15.9 5 2.55 2.00 18 2.05 -4.7 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 17.76 472 19.23 -13.8 EMCOR EME .32 .4 24 85.08 59.76 292 80.40 -1.7 EMX Roy g EMX ... ... ... 1.05 .67 45 .87 +4.7 ENI E 1.32e 3.9 ...dd 37.48 29.44 171 34.07 +2.7 EOG Rescs EOG .67 .7 ...dd 119.00 81.99 3834 98.65 -8.6 EP Energy EPE ... ... ...dd 5.27 1.50 626 1.71 -27.5 EPAM Sys EPAM ... ... ...cc 125.88 71.58 225 121.75 +13.3 EPR Prop EPR 3.84 6.8 15 76.90 51.87 627 56.27 -14.0 EPR pfC EPRpC 1.44 5.8 ... 29.95 23.38 4 24.76 -8.0 EPR pfE EPRpE 2.25 6.4 ... 37.59 34.11 6 35.10 -4.7 EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 22.40 27 23.23 -7.2 EQT Corp EQT .12 .2 ...dd 67.84 43.70 7588 49.73 -12.6tEQT GP n EQGP .81e 3.6 12 31.77 22.59 238 22.50 -16.4tEQT Mid EQM 4.10f 6.8 12 79.93 59.96 1589 60.22 -17.6 ETF SITRis RISE ... ... ...q 24.70 22.59 4 24.53 +3.2 ETF JrSil SILJ ... ... ...q 14.02 9.79 15 10.66 -6.1 ETF Cyber HACK ... ... ...q 36.39 28.38 202 35.97 +13.7 ETF BigD BIGD ... ... ...q 28.47 24.41 27.78 ETF MobP IPAY ... ... ...q 38.58 27.33 65 37.83 +8.4 ETF M AlH MJ ... ... ... 39.72 27.71 216 32.04 +9.6 ETF M Vid GAMR ... ... ... 51.93 33.53 12 50.51 +5.4 ETF Drone IFLY ... ... ... 38.00 34.33 3 36.35 -2.7 ETF AIPw n AIEQ ... ... ... 28.00 24.03 34 27.15 +4.9 ETF MgT ef WSKY ... ... ... 35.50 31.34 1 32.79 -4.1 Pure Fintch FINQ ... ... ... 29.73 24.90 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 7 33.34 +5.4 ETF Clim ETHO ... ... ...q 37.25 28.83 6 35.57 +4.6 ETFAlpAlt ALFA ... ... ...q 47.05 36.95 0 46.26 +8.1 ChngFnDvr CHGX ... ... ... 20.37 18.12 19.47 +4.0 ETF EmM n EEMD ... ... ... 28.41 24.66 1 26.84 +2.6 ETF spx H n SPDV ... ... ... 28.19 25.00 1 26.50 +1.3 ETF AptF n FTVA ... ... ... 30.36 24.74 3 27.71 +2.1 ETF GOP n MAGA ... ... ... 29.82 24.92 2 27.58 -1.2 NtDUSEq ef MXDU ... ... ... 28.40 25.99 26.43 -6.9 NtRkBsInt ef RBIN ... ... ... 27.45 25.53 1 26.39 -3.9 RsBsUSE ef RBUS ... ... ... 27.19 24.83 26.18 -3.7 ETF RvCp n RVRS ... ... ... 16.76 14.84 50 15.95 +.3 ETF BrVl n BVAL ... ... ... 16.70 14.46 9 15.56 -2.0 ETFDeepV DVP .66e 1.9 ...q 36.90 26.28 2 34.40 +4.9 GlGoGld n GOAU ... ... ... 14.13 11.39 5 12.37 -4.9 ETF OCIO n OCIO ... ... ... 27.81 25.44 1 27.00 +.9 ETF Seren ICAN ... ... ... 28.54 25.35 1 27.82 +2.5 PremisCap TCTL ... ... ... 31.57 26.70 1 30.24 +.9 AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 25.71 3 32.76 +8.0 EtfAlphacln ALFI ... ... ...q 26.95 21.14 25.42 +1.9 EtfUSGblJ JETS ... ... ...q 34.75 26.97 7 33.29 +2.2 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 3 32.58 -2.5tEtfInfcMLP AMZA 2.08 28.5 ...q 11.24 7.47 5546 7.29 -15.3 ETF BioPr n BBP ... ... ... 45.18 37.33 1 42.95 +5.9 ETF ClinT n BBC ... ... ... 36.25 25.88 14 34.30 +20.6 InfrCpPfd PFFR ... ... ... 25.13 23.61 2 24.54 -2.0 EtfNwfMSec NFLT 1.13e 4.5 ...q 25.95 24.77 31 24.85 -1.5 EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9 Etf VirtEM EMEM ... ... ... 28.57 24.58 27.13 +3.5 Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8 ETF Virt n CUMB ... ... ... 26.08 24.91 1 25.00 -1.9 ETF PrMtl GLTR ... ... ...q 68.06 59.21 17 64.37 -1.0 ETFS Com BCI ... ... ... 25.79 18.58 189 24.30 -.7 ETFS Comd BCD ... ... ... 27.00 23.25 0 26.08 +1.3 ETFS EnCm BEF ... ... ... 26.79 22.55 25.36 -.1 ETFSGold SGOL ... ... ...q 132.10 117.19 14 127.36 +1.0 ETF Pall PALL ... ... ...q 107.47 71.96 5 94.13 -7.3 ETF Plat PPLT ... ... ...q 97.94 83.35 11 90.77 +2.6 EagleCGr GRF .50e 2.3 ...q 8.59 7.11 1 7.77 -2.1 EagleGrInc EGIF 1.31 8.4 ...q 17.58 15.03 8 15.61 -5.9 EagleMat EXP .40 .4 24 122.49 86.51 626 98.72 -12.9 EaglePtCr ECC .80 4.4 ... 22.11 17.28 117 18.00 -4.3 EagleP pfA ECCA 1.94 7.6 ... 26.44 25.30 2 25.55 -1.1 EaglePt 20 ECCZ 1.75 6.8 ... 26.27 24.70 3 25.69 +2.1 EaglPt pfB ECCB 1.94 7.5 ... 26.60 25.50 0 26.04 -1.0 EagleP27 n ECCY ... ... ... 26.50 24.80 5 25.25 -.6 Earthstone ESTE ... ... ...dd 15.00 7.85 281 9.21 -13.4 EastGvP n DEA 1.04 5.2 30 22.32 19.03 330 19.84 -7.0 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 3.1 26 95.03 70.94 131 83.85 -5.1 EastChem EMN 2.24 2.1 14 112.45 76.02 1239 106.97 +15.5 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 2.95 893 4.95 +59.7 Eaton ETN 2.64f 3.3 18 89.85 69.82 2835 80.27 +1.6 EatVn 22 n EFL ... ... ... 10.09 9.08 37 9.25 +.1 EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 32 9.87 -1.3 EV CAMu EVM .68 6.6 ...q 12.89 10.41 78 10.42 -9.4 EVCAMu2 EIA .62 5.7 ...q 13.00 10.73 29 10.85 -5.7tEVCAMu CEV .71 6.2 ...q 13.01 11.40 12 11.40 -6.3 EatnVan EV 1.24f 2.2 22 60.95 42.20 504 56.51 +.2 EV EnEq EOI 1.04 7.1 ...q 15.15 12.83 141 14.57 +.4 EV EEq2 EOS 1.05 6.3 ...q 16.85 13.29 101 16.57 +8.9 EV FltRt EFT .91 6.1 ...q 15.33 14.03 87 14.88 +3.8 EVFltRtIP EFF 1.13 6.9 ...q 17.55 15.93 26 16.42 +.7 EV LtdDur EVV 1.22 9.3 ...q 14.29 12.96 198 13.05 -4.4 EV MAMu MAB .65 5.1 ...q 16.00 12.60 12.71 -3.8 EVMAMu MMV .69 5.5 ...q 14.21 12.41 1 12.45 -5.0 EV MIMu MIW .71 5.5 ...q 14.39 12.69 12.87 -4.4 EVMIMu EMI .71 5.7 ...q 14.52 12.28 2 12.32 -4.0 EVMuniBd EIM .77 6.5 ...q 12.99 11.70 194 11.82 -5.5tEVMuni2 EIV .70 6.0 ...q 12.95 11.60 49 11.57 -6.0 EVMunTT ETX .85 4.4 ...q 21.20 18.82 10 19.21 -7.3 EV MuIT EVN .85 7.4 ...q 13.18 11.49 78 11.55 -6.9 EV NMuOp EOT 1.03 4.9 ...q 23.54 20.84 16 21.03 -6.7 EV NJMu EMJ .75 6.4 ...q 13.52 11.67 3 11.73 -5.6tEVNJMu EVJ .73 6.5 ...q 12.95 11.11 13 11.14 -5.1tEVNYMu2 NYH .69 6.3 ...q 13.64 10.81 3 10.83 -6.4tEV NYMu ENX .72 6.4 ...q 13.34 11.28 77 11.27 -8.6tEVNYMu EVY .74 6.1 ...q 13.56 12.14 9 12.12 -4.6 EV OHMu EIO .70 6.0 ...q 14.70 11.75 11.78 -7.3 EVOHMu EVO .73 5.9 ...q 14.11 12.10 5 12.48 -4.2 EV PAMu EIP .77 6.4 ...q 13.51 11.87 3 11.99 -3.6tEVPAMu EVP .73 6.1 ...q 12.66 11.77 0 11.84 -2.9 EVRiskMgd ETJ 1.12 12.2 ...q 9.92 8.74 213 9.18 -4.7 EV SrFlt EFR .95 6.5 ...q 15.58 14.01 55 14.68 +1.7 EV SrInc EVF .42 6.4 ...q 6.91 6.31 44 6.57 +.8 EVShDur EVG 1.08 7.9 ...q 14.64 13.32 9 13.66 -4.8 EVTxABdO EXD 1.16 11.9 ...q 11.98 9.17 25 9.77 -4.7 EV TxAd EVT 1.74 7.7 ...q 24.43 20.96 93 22.61 -2.8 EV TxAG ETG 1.23 7.1 ...q 18.45 15.30 89 17.25 -.5 EV TxAOp ETO 2.16 8.3 ...q 26.83 22.34 32 25.97 +2.2 EV TxDiver ETY 1.01 8.4 ...q 12.57 10.17 256 11.98 -1.7 EVTxMGlo EXG .98 10.6 ...q 9.84 8.02 523 9.23 -1.6 EVTxBWIn ETB 1.30 7.9 ...q 17.27 15.28 47 16.41 -1.9 EVTxGBW ETW 1.17 9.8 ...q 12.74 10.71 238 11.97 +.4 EVTxBWOp ETV 1.33 8.6 ...q 15.69 14.19 181 15.54 +1.1tEclipseRs ECR ... ... 21 3.10 1.54 1140 1.49 -37.9 Ecolab ECL 1.64 1.2 29 140.50 122.58 1258 136.70 +1.9 Ecopetrol EC .16e .9 ... 20.55 8.60 924 17.88 +22.2 Edenor EDN ... ... ... 63.29 28.88 60 58.93 +18.6 Edgewell EPC ... ... 12 78.04 46.83 866 49.21 -17.1 EdisonInt EIX 2.42f 3.8 15 83.38 57.63 5948 64.00 +1.2 EducRltTr EDR 1.56 4.8 24 41.79 30.07 416 32.41 -7.2sEdwLfSci s EW ... ... 44 141.76 92.35 1030 141.10 +25.2 eHiCarSvc EHIC ... ... ... 12.66 8.89 174 12.46 +7.7 8x8 Inc EGHT ... ... ...dd 20.05 10.30 431 19.35 +37.2 ElPasoEl EE 1.34 2.8 21 61.15 48.00 291 48.70 -12.0 ElPasE pf EPpC 2.38 5.1 ... 51.33 45.41 0 46.50 -4.6 EldorGld g EGO .02e ... 22 3.78 1.05 13572 1.09 -23.8 Electrmed ELMD ... ... 22 7.96 4.12 13 5.63 -7.2 ElevCr n ELVT ... ... ... 9.48 5.90 88 7.24 -3.9 EliLilly LLY 2.25f 2.9 25 89.09 73.69 3910 78.75 -6.8 Elk HiQPfd EPRF ... ... ... 25.00 22.14 23.46 -1.2 Elkh LoVl n LVHB ... ... ... 34.44 29.47 3 33.30 +2.8 ElkFdCm ef RCOM ... ... ... 30.34 22.87 0 27.93 -.6 EllieMae ELLI ... ... 67 114.95 79.71 217 96.49 +7.9 EllingtnF EFC 1.76 11.7 11 17.00 14.12 72 15.07 +3.9 EllingtRM EARN 1.48 13.0 9 15.74 10.23 102 11.38 -5.5 Ellomay ELLO ... ... ... 11.09 7.52 9.70 +7.8 EllswthFd ECF .80e 8.4 ...q 9.88 8.42 22 9.51 +1.1 Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.57 2 24.69 -1.7 eMagin EMAN ... ... ...dd 3.00 1.23 32 1.45 -12.1 EAndinA AKO/A .68e 2.7 ... 28.25 21.51 0 25.41 -4.1 EAndinB AKO/B .74e 2.5 ... 31.07 22.55 10 29.05 -.8 Embraer ERJ .13e .5 ... 28.55 17.58 752 25.36 +6.0 EmerExp n EEX .28 1.5 ... 24.56 18.19 277 19.00 -6.6 EmergeES EMES 2.68m ... ...dd 15.05 5.65 526 6.80 -5.4 EmergBio EBS ... ... 30 53.50 27.94 383 52.16 +12.2 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.7 27 74.45 56.77 3009 70.93 +1.8 EmerR hs MSN ... ... ...dd 1.89 1.07 19 1.48 +1.4 EmpOPES ESBA .34 2.0 ... 21.74 15.17 55 17.14 -17.1 EmpOP60 OGCP .34 2.1 ... 21.50 16.48 16.41 -19.5 EmpOP250 FISK .34 2.0 ... 21.44 16.63 16.85 -17.4 EmpStRTr ESRT .34 2.0 44 21.72 16.57 1359 17.15 -16.5 EmployH EIG .80f 2.0 14 50.45 35.90 293 40.75 -8.2 EElChile EOCC 1.07e 3.8 ... 29.41 21.22 225 28.16 +4.6tEnLinkLP ENLK 1.56 11.1 ... 18.97 14.21 2278 14.09 -8.3tEnableMid ENBL 1.27 9.4 15 17.25 13.65 538 13.54 -4.8tEnbrdgEM EEQ 1.40t ... ...dd 19.00 11.45 2228 10.30 -23.1tEnbrdgEPt EEP 1.40 12.9 12 19.64 12.16 14606 10.83 -21.6tEnbridge ENB 2.68 ... ... 42.92 31.19 10936 31.46 -19.6 EnCana g ECA .06 .6 18 14.31 8.01 6301 10.80 -19.0 EncompHlth EHC 1.00 1.7 21 59.29 40.86 369 58.04 +17.5 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 41 3.73 1.94 843 2.43 +1.7 EnduroRT NDRO 1.55e 45.6 9 3.65 2.18 39 3.40 +7.9 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 20 60.07 46.16 678 56.93 -1.1 Energizer n ENR 1.16 2.2 18 62.86 40.64 742 51.97 +8.3 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.29 1.30 84 1.52 -15.1tEgyTrEq s ETE 1.22f 8.4 17 19.82 15.00 28721 14.54 -15.8tEngyTrfPt ETP 2.26 13.6 16 24.71 15.25 28728 16.61 -7.3 EnerJexR ENRJ ... ... ...dd 1.15 .11 956 .19 -11.8 Enerpls g ERF .12e 1.1 14 11.87 6.52 618 10.85 +10.8 EnersisAm ENIA .21e 1.8 ... 12.11 9.07 569 11.40 +2.1 EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.5 ... 6.53 5.03 306 6.24 +9.9 EnerSys ENS .70 1.0 25 84.74 61.33 133 70.76 +1.6 Engility EGL ... ... ...cc 35.63 21.19 125 25.51 -10.1tEnLinkLLC ENLC 1.04f 7.0 13 20.00 14.55 584 14.95 -15.1 Ennis Inc EBF .80 4.0 15 21.50 15.20 51 20.05 -3.4 EnovaIntl ENVA ... ... 17 23.30 11.15 329 22.65 +49.0 EnPro NPO .88 1.1 43 94.79 62.37 108 76.87 -17.8 ENSCO ESV .04 .9 ...dd 9.50 4.10 10873 4.63 -21.7 Enservco ENSV ... ... ... 1.20 .21 223 .95 +47.5 EnSync ESNC ... ... ... .80 .31 187 .35 -10.8 Entercom ETM .36 3.6 12 14.53 9.40 1608 9.95 -7.9 EntArk66 n EAI 1.22 5.0 ... 25.29 22.30 11 24.39 -2.9 EntArk 63 EAE 1.19 4.9 ... 25.60 22.51 18 24.50 -1.7 EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 6 24.39 -3.3 Entergy ETR 3.56f 4.6 34 87.85 71.95 1083 77.53 -4.7 EntLA 66 ELC 1.22 5.0 ... 25.17 22.22 38 24.55 -1.1 EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 5 25.20 +.4 EntLA 63 ELU 1.18 4.9 ... 25.72 22.50 7 24.13 -2.8 EntMS FtM EMP ... ... ... 25.49 22.38 8 24.86 -1.2 EntgyNO n ENO ... ... ... 26.99 24.25 10 25.60 -.1 EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 0 24.65 -1.3 EntgyTx64 EZT 1.41 5.4 ... 27.67 25.02 0 25.89 -2.3tEntProdPt EPD 1.70f 6.8 20 29.51 23.59 24771 24.94 -5.9tEntravisn EVC .20 4.0 51 7.90 5.05 2102 5.05 -29.4 EntrResc EGI ... ... ... .69 .21 35 .39 -36.2 Envestnet ENV ... ... 47 59.70 30.80 153 58.15 +16.6 EnviroStr EVI .20e ... 79 43.10 18.25 37 38.85 -2.9 EnvisnHl n EVHC ... ... ...dd 66.39 23.79 2316 39.89 +15.4tEnviva n EVA 2.46f 9.4 ...cc 31.95 25.95 118 26.30 -4.9 EnzoBio ENZ ... ... ...dd 12.04 6.31 253 6.35 -22.1 Equifax EFX 1.56 1.3 21 147.02 89.59 705 123.65 +4.9 EquityCmw EQC ... ... 30 32.51 27.96 796 30.06 -1.5 EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.23 13 25.93 -1.6 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 75.91 338 86.03 -3.4 EqtyRsd EQR 2.16 3.6 19 70.46 54.97 1924 59.72 -6.4 EquusTR EQS ... ... 30q 3.00 2.16 4 2.39 -.4 EraGroup ERA ... ... 9 13.83 8.00 200 9.25 -14.0 ErinEn rs ERN ... ... ...dd 4.00 1.15 25 3.65 +32.7 Eros Intl EROS ... ... ...dd 16.90 6.65 278 13.20 +36.8 EscoTech ESE .32 .5 20 66.80 50.30 47 61.30 +1.7 Espey ESP 1.00 3.9 53 27.10 21.07 1 25.86 +7.9 Essent ESNT ... ... 11 50.08 33.45 1874 40.75 -6.1 EssexPT ESS 7.00 2.9 29 270.04 214.03 579 241.71 +.1 EsteeLdr EL 1.52f 1.1 48 146.33 83.34 2242 144.12 +13.3 Esterline ESL ... ... 17 102.70 67.15 112 74.65 -.1 EtfSilver SIVR ... ... ...q 18.15 14.92 73 15.96 -3.4 EthanAl ETH .76 3.2 16 33.13 23.35 209 24.05 -15.9 Etrac2xMtg MORL 3.31e 22.6 ...q 19.50 12.50 150 14.66 -16.9 Et2xDJDiv DVYL 3.55e 5.1 ...q 77.86 60.01 2 68.96 -5.8 Etr2xHomb HOML ... ... ...q 70.00 29.14 50.29 -16.5 EtrCrdOil n OILX ... ... ... 38.03 25.90 0 35.48 +8.8 EtHiDLwV HDLV 2.57e 9.5 ... 34.02 25.36 1 26.95 -16.3 Etr2xSPX SPLX ... ... ...q 73.35 35.85 2 56.90 +4.9 Etr2xCEFd CEFL 2.88 17.6 ...q 18.98 15.40 148 16.41 -9.4 EtrcDvsHi DVHL 2.85e 15.7 ...q 23.59 17.65 13 18.15 -10.2 EtrWFxEn LMLP 1.90e 11.9 ... 19.00 12.86 8 15.94 +1.2 EtracReit LRET 2.00e 9.5 ...q 27.84 19.32 1 21.07 -19.8 UBS VlHdg XIVH ... ... ... 82.84 11.86 2 12.39 -84.0 VelShSP46 BSWN ... ... ... 24.95 9.02 10.72 -40.0 UBS VlVIX LSVX ... ... ... 33.40 12.32 0 13.38 -56.3 Etr EnhGl FIHD ... ... ... 191.45 136.61 15 167.96 -2.4 FI EnhEu n FIEE ... ... ... 202.02 157.30 1 167.43 -5.6tEtr SP MLP MLPZ .06p ... ... 60.47 35.30 4 33.15 -22.7tEtr MLP In MLPQ .08p ... ... 58.10 31.10 381 30.19 -19.9 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 20.1 ...q 28.41 13.65 0 14.39 -11.7 EtrMtgReit MRRL 1.70e ... ...q 19.50 11.51 5 14.60 -17.6 EtrSCHiDv SMHD 3.06e 19.0 ...q 24.18 14.27 20 16.11 -18.0 Euronav n EURN 2.41e ... ...dd 9.65 6.90 236 8.40 -9.2 EuroEqFd EEA .17e 1.7 ...q 10.88 8.16 3 9.81 -.6 EvansBc EVBN .92f 2.0 22 47.08 35.10 7 45.55 +8.7 Evercore EVR 1.60f 1.7 22 103.05 66.80 546 93.60 +4.0 EverestRe RE 5.00 1.9 28 277.17 208.81 283 259.37 +17.2 EveriHldgs EVRI ... ... ...dd 8.99 4.19 1141 7.20 -4.5 EversrceE ES 2.02f 3.5 19 66.15 55.93 2148 57.58 -8.9 Evertec EVTC .40 2.4 14 19.53 12.60 747 16.90 +23.8 EvolentH n EVH ... ... ...dd 27.50 10.30 631 14.80 +20.3 EvolPetrol EPM .40f 4.9 17 8.70 6.35 55 8.10 +18.2 EvoquaWt n AQUA ... ... ...dd 25.36 20.40 11287 21.79 -8.1 ETYldShHi YYY 1.92 10.3 ...q 20.00 18.35 30 18.69 -4.1 RxVlmxWk VMAX ... ... ... 31.03 2.69 3 21.67 +77.0 Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.93 +3.4 Ber US Rs n BERN ... ... ... 29.41 24.94 27.93 +3.9 ExTTactUS HTUS ... ... ...q 29.30 24.04 13 26.59 -2.0 ETF IndExp TETF ... ... ... 21.64 15.10 11 21.00 +10.3 RxVlmxInF VMIN ... ... ... 46.55 2.37 273 3.00 -91.3 ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 34.08 +4.3 ETEMeCmc EMQQ .02p ... ...q 43.50 27.39 288 42.58 +11.9 Exelon EXC 1.38f 3.6 11 42.67 33.30 5436 37.87 -3.9 Express EXPR ... ... 23 11.34 5.28 3793 7.19 -29.2 ExtendStay STAY .84f 4.2 49 21.28 15.63 1282 20.19 +6.3 Exterran n EXTN ... ... ...cc 33.69 23.29 116 28.12 -10.6 ExtraSpce EXR 3.12 3.6 21 88.56 71.34 926 86.23 -1.4 ExxonMbl XOM 3.08 4.1 16 89.30 73.53 15610 74.42 -11.0F -FB Finl n FBK ... ... 18 45.43 30.40 127 41.08 -2.2 FBL Fn FFG 1.84f 2.6 16 79.70 59.75 25 70.25 +.9 FCB Fin FCB ... ... 21 57.90 39.90 138 56.55 +11.3 FGL Hldg n FG ... ... ... 12.25 8.65 4086 10.24 +1.7 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/Friday, March 16, 2018

PAGE 56

FMC Corp FMC .66 .8 15 98.70 59.26 1036 81.07 -14.4 FNBCp PA FNB .48 3.3 18 15.26 12.02 2228 14.37 +4.0 FNB FL pfE FNBpE ... ... ... 31.65 27.64 2 28.47 -2.6 FTFQAntiB BTAL ... ... ...q 20.77 18.31 5 18.79 -2.6 FTFQMom MOM ... ... ...q 26.00 21.20 25.47 +6.0 FTFQuSize SIZ ... ... ...q 21.94 19.25 19.25 -3.6 FTFQValu CHEP ... ... ...q 27.13 23.73 1 25.25 -3.2 FTFQHgDiv DIVA 1.08e 2.8 ...q 25.86 24.07 24.08 -3.1 FqfOAsiaDv OASI .43e ... ...q 32.18 27.00 0 29.55 -1.5 FqfOEurDiv OEUR .15e ... ...q 26.90 22.84 5 24.73 -2.9 FQFO USDv OUSA .20e ... ... 33.39 28.52 29 31.13 -2.4 FS Invest FSIC .89 12.4 7 9.95 7.05 1045 7.20 -2.0 FTE Net n FTNW ... ... ... 26.25 15.02 25 24.39 +47.8 FTI Cnslt FCN ... ... 21 50.81 31.65 254 48.27 +12.4 Fabrinet FN ... ... 11 47.02 24.02 528 33.00 +15.0 FactsetR FDS 2.24 1.1 28 214.88 155.09 218 212.69 +10.3 FairIsaac FICO .08 ... 47 179.58 124.59 266 171.30 +11.8 FairmSant FMSA ... ... ...dd 7.71 2.47 2060 4.13 -21.0 FangHldg SFUN .20e 4.1 ...dd 5.58 2.46 548 4.82 -13.6 Farmland FPI .51 6.0 77 11.17 7.15 192 8.44 -2.8 Farmln pfB FPIpB 1.50 5.9 ... 27.96 25.00 24 25.27 -1.9 FedExCp FDX 2.00 .8 21 274.66 182.89 1720 247.40 -.9 FedAgric AGM 2.32f 2.6 ... 92.57 53.78 42 87.60 +12.0 FdAgricA AGM/A 2.32f 2.9 24 85.56 50.60 80.00 +10.0 FAgMt pfA AGMpA 1.47 5.8 ... 28.06 24.75 0 25.25 +.5 FAgMt pfB AGMpB 1.72 6.5 ... 28.80 26.00 26.46 +.4 FAgMt pfC AGMpC 1.50 5.6 ... 31.25 26.62 1 26.97 -3.0 FedRlty FRT 4.00 3.4 20 138.12 106.41 578 117.17 -11.8 FedRlt pfC FRTpC 1.25 5.4 ... 25.48 22.22 13 22.94 -8.9 FedSignl FSS .28 1.3 27 23.64 13.07 368 22.19 +10.5 FedInvst FII 1.00 3.0 12 36.76 24.93 1379 32.81 -9.1 FedPMu FMN .88 6.6 ...q 15.07 13.31 8 13.39 -4.6 Ferrari n RACE ... ... ... 131.20 67.07 402 122.79 +17.1 Ferrellgs FGP .40 11.8 ...dd 6.36 3.30 703 3.40 -20.6 Ferro FOE ... ... 19 25.50 14.15 342 23.53 -.3 FiatChrys FCAU ... ... ... 24.95 9.60 2864 21.14 +18.5 FibriaCelu FBR .09e .4 ... 22.05 8.57 1789 21.64 +47.2 FidCorpBd FCOR 1.58 3.2 ...q 51.30 49.02 7 49.26 -3.3 FidLtdTm FLTB .98 2.0 ...q 50.75 49.45 12 49.55 -1.1 FidTotBd FBND 1.20e 2.4 ...q 51.74 48.88 18 49.13 -2.2 FidCnsDis FDIS .40e 1.0 ...q 42.99 33.70 32 41.39 +5.8 FidCnsStpl FSTA .87e 2.7 ... 35.47 31.58 33 32.30 -5.9 FidEnergy FENY .53e 2.8 ...q 21.69 17.01 127 18.61 -7.2 FidFinan FNCL .60e 1.4 ...q 43.90 33.88 147 42.31 +3.8 FidHlthCre FHLC .70e 1.7 ...q 44.44 35.15 69 41.90 +4.8 FidIndls FIDU .56e 1.4 ...q 41.28 32.66 44 38.92 +.6 Fid Val n FVAL ... ... ... 35.18 27.91 7 33.31 +1.4 Fid Qual n FQAL ... ... ... 34.02 27.50 11 32.71 +2.9 FidInfoTch FTEC .42e .8 ...q 56.55 40.26 204 55.46 +11.0 Fid Moment FDMO ... ... ... 33.84 26.59 33 32.96 +5.4 Fid LowVol FDLO ... ... ... 32.45 26.66 10 31.09 +1.6 Fid RisR n FDRR ... ... ... 32.71 27.35 44 31.21 +1.8 Fid CoreD n FDVV ... ... ... 30.41 26.10 27 29.33 +2.2 FidMsciRE FREL .86e 3.7 ...q 25.36 21.73 73 23.11 -6.4 FidUtils FUTY 1.21e 3.7 ...q 37.01 30.99 123 32.78 -5.0 FidTelecm FCOM .76e 2.6 ...q 33.72 28.30 14 29.79 -3.6 FidelMatls FMAT .53e 1.5 ...q 37.11 29.61 33 34.42 -1.7 FidlNatFn FNF 1.20f 3.1 15 41.99 27.52 1132 38.52 -1.8 FidNatInfo FIS 1.28f 1.3 19 103.65 78.89 783 100.10 +6.4 FidClayOp FMO 1.72f 15.4 ...q 15.87 10.49 566 11.19 -14.9 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 1598 83.40 +16.5 FstAccept FAC ... ... ...dd 1.51 .80 4 1.11 -6.6 FstAFin n FAF 1.52 2.6 24 62.71 37.80 559 58.60 +4.6 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 4.48 965 6.39 +25.3 FstCash FCFS .80f 1.0 33 81.25 44.35 156 80.95 +20.0 FstCwlth FCF .32 2.2 23 15.67 12.05 427 14.69 +2.6 FstData n FDC ... ... 8 19.23 14.67 16802 16.52 -1.1 FstHorizon FHN .48f 2.4 18 20.86 15.84 2592 19.89 -.5 FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 1 25.45 +1.0 FstInRT FR .87f 2.9 ... 32.91 25.81 899 29.50 -6.3 FMajSilv g AG ... ... ...dd 9.59 4.93 2017 5.88 -12.8 FstRepBk FRC .68 .7 ... 105.52 84.56 724 95.59 +10.3 FstRep pfB FRCpB 1.55 6.0 ... 25.75 25.28 25.63 FstRep pfD FRCpD 1.38 5.5 ... 26.36 24.16 17 25.21 -1.2 FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.92 16 25.99 -.5 FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 3 25.50 -1.1 FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 25 24.74 -2.6 FtRpBk pfG FRCpG ... ... ... 27.50 24.09 16 25.19 -2.6 FtTr 22 n FIV ... ... ... 10.10 9.02 147 9.39 +2.8 FtTrGlob FAM .90 7.8 ...q 12.15 10.98 17 11.53 -.4 FT MCGr FNY .15e .4 ...q 42.85 32.47 4 42.20 +7.7 FT MCVal FNK .40e 1.1 ...q 37.68 32.00 2 35.23 -2.9 FT Austrla FAUS .80e 2.4 ...q 34.27 29.69 33.02 -2.9 FT SCGr FYC .04e .1 ...q 45.38 34.98 6 44.61 +4.9 FT SCVal FYT .26e .7 ...q 38.64 32.07 17 36.31 -1.5 FT MegaCp FMK .44e 1.3 ...q 36.82 28.60 2 34.61 +3.3 FTEurSelDv FDD 1.09e 7.9 ...q 14.79 12.14 116 13.83 +.7 FTDJMic FDM .49e 1.0 ...q 49.19 40.65 3 48.23 +1.6 FT DynEq FDEU 1.45 8.0 ...q 20.20 16.46 43 18.24 -2.5 FtTEqCom ERM ... ... ... 23.64 19.74 1 22.20 -.7 FtT EqTact TERM ... ... ... 23.62 19.67 2 22.32 -.1 FT PfdSec FPE 1.02e 5.2 ...q 20.25 19.41 1216 19.75 -1.3 FT HeitGl PRME ... ... ... 20.81 17.96 15 19.50 -2.3 FT EM Sl n RNEM ... ... ... 59.26 51.56 55.77 +2.3 FT LgShEq FTLS .16e .4 ...q 41.72 34.43 9 40.08 +2.0 FT PfInc n FPEI ... ... ... 21.03 19.76 22 19.82 -1.6 FT VolIn n HDMV ... ... ... 36.34 32.75 10 34.57 +.7 FT VolD n HUSV ... ... ... 23.72 21.53 38 22.90 -.3 FTEgyInco FEN 2.32 10.2 ...q 28.20 21.34 216 22.68 -14.4tFTEnInfra FIF 1.32a 8.5 ...q 19.50 15.84 104 15.53 -12.9 FtTrEnEq FFA .96 6.2 ...q 16.67 13.96 38 15.47 -4.4 FTArcaBio FBT ... ... ...q 147.10 100.90 65 141.65 +13.7 FTDJInet FDN ... ... ...q 131.99 85.80 446 130.38 +18.7 FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.1 ...q 25.29 18.65 251 20.41 -10.4 FT ConDis FXD .30e .7 ...q 45.57 35.68 88 42.09 FT ConStap FXG .75e 1.6 ...q 51.57 44.32 17 47.32 -2.8 FT Engy FXN .33e 2.3 ...q 16.48 12.25 153 14.06 -9.2 FT Fincl FXO .65e 2.0 ...q 32.92 26.85 119 31.99 +2.1 FT HlthCr FXH ... ... ...q 76.92 61.23 43 73.11 +4.7 FT IndPrd FXR .16e .4 ...q 42.74 33.13 57 40.60 FT Matls FXZ .37e .8 ...q 46.43 36.47 31 43.64 -.5 FT Tech FXL .13e .2 ...q 59.90 40.88 65 58.61 +14.2 FT Utils FXU .67e 2.6 ...q 28.59 23.46 29 25.39 -2.4 FTDJGlDiv FGD 1.42e 5.5 ...q 28.07 24.11 44 26.04 -1.1 FT GlbRE FFR .75e 1.7 ... 47.43 41.42 3 43.54 -4.3tFT NAEngy EMLP .93e 4.2 ...q 25.57 22.43 2017 22.34 -9.0 FT HiLgSh FSD 1.20 7.7 ...q 18.12 15.45 101 15.49 -5.7 FT USIPO FPX .32e .4 ...q 74.54 56.28 36 72.34 +6.0 FTChnd FNI .19e .5 ...q 43.90 30.94 7 41.54 +4.9 FT Dow30 n EDOW ... ... ... 23.50 19.61 2 22.18 +.2 FT EngCn FLM .58e 1.0 ...q 63.91 51.71 7 58.10 -2.4 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 29 48.47 -.5 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.4 ...q 25.10 22.59 152 23.10 -5.2 FT LCCore FEX .58e 1.0 ...q 62.82 50.49 44 60.30 +3.0 FT LCGr FTC .24e .4 ...q 67.59 51.63 23 66.37 +8.5 FT LCVal FTA .82e 1.5 ...q 57.69 48.02 69 54.04 -1.1tFT MLP&E FEI 1.42 11.0 ...q 16.64 13.56 1000 12.90 -16.9 FT MCCore FNX .51e .8 ...q 69.65 56.57 20 67.10 +2.1 FTMstrDv FDL .79e 2.7 ...q 31.14 27.51 113 28.99 -3.7 FTFutStrt FMF ... ... ... 51.53 45.06 2 47.23 -.8 FstTrMtg FMY 1.02 7.3 ...q 14.48 13.74 3 13.93 -2.1 FT MultCG FAD .20e .3 ...q 71.30 54.62 5 70.35 +7.2 FT MultCV FAB .45e .8 ...q 59.34 50.27 3 55.64 -2.3tFT MLPEn FPL 1.26 11.9 ...q 13.95 10.93 379 10.60 -10.7 FT REIT FRI .39e 1.8 ...q 24.11 20.20 24 21.30 -8.5 FT SCCore FYX .38e .6 ...q 64.05 52.10 19 61.79 +1.0 FTSpecFin FGB .70 11.7 ...q 7.79 5.65 32 5.96 -2.9 FTStrHi2 FHY 1.32 10.7 ...q 13.90 12.06 14 12.36 -3.4 FTrVL100 FVL .05e .2 ...q 25.04 20.76 129 24.25 +3.7 FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 368 30.31 -1.8 FT EmOp FEO 1.40 8.5 ...q 17.42 15.07 17 16.52 +1.2 FTrSenFlt FCT .90 7.0 ...q 13.89 12.62 81 12.91 +.5 FirstEngy FE 1.44 4.3 12 35.20 27.93 5669 33.68 +10.0 Fitbit n FIT ... ... ...dd 7.32 4.67 2998 5.25 -8.1 500.com WBAI ... ... ...dd 23.22 8.12 337 20.44 +102.2 FiveOaks OAKS .40m 11.8 24 5.61 3.02 66 3.37 -15.8 FiveOk pfA OAKSpA 2.19 8.8 ... 26.20 23.71 47 24.85 -1.5 FvPntHld n FPH ... ... ... 16.74 12.00 72 14.33 +1.6 FlagstarB FBC ... ... 34 40.06 26.31 90 36.40 -2.7 F&C DynPf DFP 1.92 7.8 ...q 28.36 23.61 31 24.77 -7.1 FlrtyPfdInc PFD 1.08 7.7 ...q 16.34 13.19 25 13.99 -6.6 FlrtyPfdOp PFO .88 8.0 ...q 13.00 10.75 26 11.00 -6.9 FlrtyPfdSc FFC 1.63 8.6 ...q 22.44 18.35 128 18.94 -7.4 FlrtyTotR FLC 1.63 8.1 ...q 22.51 19.29 14 20.03 -7.3 Flanign BDL .25f 1.1 13 30.95 20.20 3 22.75 -3.6 Fleetcor FLT ... ... 26 213.74 121.52 282 206.78 +7.5 FlexUSTilt TILT 1.74e 1.5 ...q 118.93 97.63 8 113.87 +1.8 FlxEmgTilt TLTE 1.26e 2.0 ...q 65.59 50.80 19 61.84 +3.5 FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.03 1029 32.80 -1.5 Flx3yrTips TDTT .39e 1.6 ...q 24.97 24.06 761 24.31 -.2 Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 36 24.62 -1.3 FlxCoreSl n BNDC ... ... ... 28.51 24.30 3 24.42 -2.5 FlexEMTilt TLEH ... ... ...q 33.14 26.44 2 31.73 +2.9 FlxDMTilt TLDH ... ... ...q 30.34 26.05 11 28.18 -3.4 FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 56.66 4 60.44 -3.7 FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.93 231 46.65 -4.3 FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 59.57 19 68.65 -.8 FlxIntDvDf IQDE 1.15e 4.5 ...q 27.04 23.26 1 25.75 +.9 FlxIntDvDy IQDY 1.02e 3.5 ...q 30.65 25.32 6 28.77 +.7 FlxIntlDiv IQDF 1.01e 3.8 ...q 28.63 23.98 82 26.83 +.1 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 23 44.21 FlxQualDv QDF 1.22e 2.7 ...q 47.95 39.93 34 45.04 FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 31 75.29 -.2 FlexSolu FSI ... ... 5 2.58 1.41 28 1.64 -9.9 Flor&Dec n FND ... ... 48 51.48 31.00 375 46.24 -5.0 Flotek FTK ... ... ...dd 13.06 4.14 755 6.20 +33.0 FlowrsFds FLO .68 3.2 24 21.57 16.80 787 20.95 +8.5 Flowserve FLS .76 1.7 ...cc 51.92 37.51 1004 43.85 +4.1 Fluor FLR .84 1.5 42 62.09 37.04 865 57.31 +11.0 FlyLeasing FLY 1.00 7.3 12 14.65 11.54 430 13.79 +6.8 FEMSA FMX .74e .8 ... 103.82 84.32 232 92.42 -1.6 FootLockr FL 1.38f 3.2 18 77.86 28.42 2481 43.46 -7.3 FordM F .60a 5.4 6 13.48 10.14 47503 11.07 -11.4 ForestCA FCE/A .72f 3.4 17 26.30 20.72 921 21.16 -12.2 Forestar FOR ... ... 15 26.39 12.75 93 22.90 +4.1tForsightEn FELP .13 ... ...dd 6.84 3.53 37 3.57 -18.3 Fortis n FTS 1.70 5.2 ... 38.24 31.41 285 32.98 -10.1 Fortive n FTV .28 .4 ... 80.31 58.15 725 78.10 +7.9 FortTrInf n FTAI 1.32 8.4 ...dd 20.13 14.25 169 15.73 -21.1 FortunaSlv FSM ... ... 19 5.58 4.03 470 4.62 -11.5 FBHmSec FBHS .80f 1.3 21 73.62 59.11 1458 61.66 -9.9 ForumEn FET ... ... ...dd 21.68 10.05 1746 11.95 -23.2 FoundBld n FBM ... ... ... 17.91 11.03 180 15.44 +4.4 FourCorP s FCPT 1.10f 4.9 17 26.96 21.28 280 22.27 -13.3 FourSeEd n FEDU 3.32 46.0 17 10.45 7.20 39 7.21 -19.9 FrancoN g FNV .92 1.3 66 86.06 63.57 517 68.23 -14.7 FrankCov FC ... ... ...dd 31.20 15.20 31 26.40 +27.2 FrankFn n FSB .40p ... 16 44.30 30.30 46 32.85 -3.7 FrankLibInt FLQH ... ... ... 28.16 23.61 0 24.33 -4.0 FrankLibEm FLQE ... ... ... 35.59 28.92 7 33.90 +2.6 FrankLibGl FLQD ... ... ... 30.47 27.20 1 28.81 -1.0 FrankLbGlE FLQG ... ... ... 32.51 26.98 30.96 +1.3 FrnL LoV n FLLV ... ... ... 32.50 28.32 31.13 +2.8 FrnkLInvGr FLCO ... ... ... 24.89 23.87 0 23.95 -3.4 FrnL IntO n FLIO ... ... ... 31.52 26.84 0 29.94 +1.8 FrkL US Eq FLQL ... ... ... 30.33 25.55 2 29.30 +1.3 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 4206 38.66 -10.8 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .76 9.2 10 12.71 7.94 612 8.25 -23.2 FrkLtdDur FTF .74 6.6 ...q 12.13 11.11 64 11.23 -5.1 FrkUnv FT .47 6.9 ...q 7.39 6.76 44 6.85 -4.5 FranksIntl FI .30 5.2 ... 10.66 4.93 1117 5.75 -13.5 FrptMcM FCX ... ... 15 20.25 11.05 10468 18.41 -2.9 FresenMd FMS .51e 1.0 ... 57.94 41.18 141 50.76 -3.4 FDelMnt FDP .60 1.3 20 61.98 43.02 297 47.32 -.7 FriedmInd FRD .04 .6 ...dd 6.80 5.05 35 6.51 +14.6 Frontlne rs FRO .60e ... 35 7.15 3.79 466 4.50 -2.0 FullerHB FUL .60 1.2 32 58.74 47.36 424 51.56 -4.3 FutureFuel FF .24a 1.8 16 16.39 11.82 58 13.33 -5.4G -GAMCO s GBL .08 .3 8 32.60 25.33 19 26.69 -10.0 GATX GATX 1.76f 2.5 14 73.25 55.82 264 69.12 +11.2 GATX 66 GMTA ... ... ... 27.00 22.81 4 25.20 -4.1 GCP ApT n GCP ... ... 28 34.79 27.25 530 30.25 -5.2 GDL Fund GDL .64 6.7 ...q 10.38 9.32 24 9.49 -2.5 GDLFd pfB GDLpB 1.50 3.0 ... 51.40 50.15 0 50.40 +.2 GGP Inc GGP .88 4.1 32 24.37 18.83 3717 21.63 -7.5 GGP Inc pfA GGPpA 1.59 6.5 ... 25.99 24.31 26 24.46 -3.1 GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.26 255 25.98 +.1 GMS Inc n GMS ... ... 17 39.98 27.21 225 33.27 -11.6 GNC GNC .80 18.8 4 10.95 3.13 1564 4.25 +15.2 GP Strat GPX ... ... 29 31.25 20.30 40 21.90 -5.6 GSE Sy GVP ... ... 14 3.85 2.35 12 3.20 -1.5 GTT Comm GTT ... ... ...dd 62.00 22.95 511 60.10 +28.0 GabCvInc GCV .48 8.4 ...q 6.47 4.80 41 5.71 -3.2 GabCv pfB GCVpB 1.50 5.7 ... 27.16 25.53 1 26.41 -.3 GabDvInc GDV 1.32 5.8 ...q 24.97 20.50 108 22.83 -2.5 GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 3 25.84 -1.1 GabDiv pfD GDVpD 1.50 5.7 ... 27.40 25.75 2 26.38 +.1 GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 6 25.14 -.8 GabelliET GAB .60 9.6 ...q 6.65 5.81 493 6.24 +.8 GabllE pfD GABpD 1.47 5.7 ... 26.78 25.27 2 25.72 -1.5 GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 3 24.40 -1.2 Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.55 GabEq pfH GABpH 1.25 5.1 ... 25.34 23.71 5 24.57 -2.2 GabGSmM GGZ ... ... ... 13.61 11.22 30 12.29 -3.5 GabGSm pfA GGZpA 1.36 5.3 ... 26.21 24.16 2 25.49 GabGUtil GLU 1.20 6.4 ...q 21.96 17.86 12 18.84 -11.5 GabGUtil pf GLUpA 3.00 5.9 ... 53.64 47.33 0 50.76 +1.1 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 18 9.91 -4.0 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.91 25.02 3 25.56 -1.0 GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.55 3 25.87 -1.7 GabMultT GGT .94e 9.8 ...q 10.09 7.83 59 9.64 +4.8 GabMT pfB GGTpB 1.50 5.7 ... 27.18 25.26 1 26.29 +.1 GabMul pfE GGTpE ... ... ... 25.30 22.97 23.98 -4.5 GabUtil GUT .60 8.7 ...q 7.20 6.58 45 6.88 -3.1 GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 25.31 -1.1 GabUtil pfC GUTpC ... ... ... 26.19 24.54 0 25.39 -.2 Gasa rs GFA ... ... ... 20.71 5.92 103 6.75 -46.5 Gain Cap GCAP .24 3.4 ...dd 13.26 5.56 683 7.10 -29.0 Gallaghr AJG 1.64f 2.3 27 72.77 54.50 804 70.74 +11.8tGamGldNR GGN .84 17.4 ...q 5.84 4.91 1323 4.84 -7.1 GamGld pfB GGNpB 1.25 5.2 ... 25.30 22.78 14 23.84 -3.9 GamNRG&I GNT .84 13.5 ...q 7.29 6.00 99 6.21 -7.5 GamNR pfA GNTpA 1.30 5.4 ... 26.27 22.77 6 24.00 -4.0 GameStop GME 1.52 9.9 4 25.31 15.10 1867 15.31 -14.7 Gannett n GCI .64 6.6 ...cc 12.38 7.36 957 9.68 -16.5 Gap GPS .97f 3.0 16 35.68 21.02 4862 31.83 -5.9 GardDnv n GDI ... ... ... 38.00 19.91 579 32.66 -3.7 Gartner IT ... ... 37 142.16 107.00 518 123.15 GasLogPt GLOP 2.09f 8.9 11 25.55 21.80 155 23.60 -4.6 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 26 26.19 +.3 GasLog GLOG .56 3.2 47 22.55 12.75 542 17.50 -21.3 GasLog pfA GLOGpA 2.19 8.2 ... 27.63 25.06 12 26.78 +.7 GastarExp GST ... ... ...dd 1.66 .38 686 .68 -35.2 Gastar pfA GSTpA 2.16 13.7 ... 21.59 6.40 11 15.75 -12.1 Gastar pfB GSTpB 2.69 15.5 ... 24.00 8.46 4 17.33 -8.2 GatesInd n GTES ... ... 39 18.72 16.60 686 18.08 GazitGlobe GZT .37e 3.9 ... 11.00 9.01 2 9.66 -8.2 GeeGroup JOB ... ... ...dd 7.00 2.45 1 2.65 -4.7 GencoSh rs GNK ... ... ...dd 16.29 8.47 128 15.22 +14.3 Generac GNRC ... ... 18 53.78 33.77 446 46.32 -6.5 GAInv GAM 1.15e 1.0 ...q 36.59 32.20 21 34.88 +1.4 GAInv pfB GAMpB 1.49 5.7 ... 27.11 25.65 1 25.92 -2.5 GnCable BGC .72 2.4 37 30.18 14.95 1248 29.85 +.8 GenDynam GD 3.36 1.5 23 230.00 183.72 870 222.60 +9.4 GenElec GE .48 3.3 ...dd 30.54 13.95 47291 14.36 -17.8 GECap5-53 GEK 1.18 4.7 ... 25.97 22.61 100 24.91 -.2 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 5308 50.93 -14.1 GenMoly GMO ... ... ...dd .53 .28 121 .43 +29.5 GenMotors GM 1.52 4.0 ...dd 46.76 31.92 8140 37.85 -7.7 GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7 Gener8M n GNRT ... ... ...dd 6.94 4.17 193 5.85 -11.6 Gensco GCO ... ... 11 59.45 20.90 788 38.95 +19.8 GenesWyo GWR ... ... 24 84.40 61.44 276 72.85 -7.5tGenesisEn GEL 2.88f 14.5 28 33.52 19.25 1534 19.92 -10.9 GenesisHlt GEN .24 16.8 1 2.73 .60 468 1.43 +87.4 GenieEn n GNE .30 6.1 ... 8.31 4.09 28 4.94 +13.3 GenieE pfA GNEpA .64 8.7 ... 7.94 7.02 1 7.35 +.1 Genpact G .30f ... 21 34.79 23.34 958 31.98 +.8 GenuPrt GPC 2.88f 3.2 21 107.75 79.86 717 90.25 -5.0 Genworth GNW ... ... 2 4.23 2.67 1739 2.92 -6.1 GeoGrp s GEO 1.88 8.7 13 34.32 19.05 682 21.67 -8.2 GeoPark GPRK ... ... ... 11.14 6.42 83 9.80 -1.1 GaPw 77 n GPJA ... ... ... 26.14 23.01 44 24.12 -5.8 Gerdau GGB .02e .4 ... 5.32 2.60 11114 4.67 +25.5 GerNew GF 1.23e .4 ...q 21.49 14.18 9 19.93 +2.5 GettyRlty GTY 1.28 5.2 13 29.89 22.68 149 24.63 -9.3 GigCapit n GIG ... ... ... 10.22 9.60 110 9.70 +.6 GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.5 17 34.19 25.38 278 28.95 -10.4 Glatfelter GLT .52 2.4 17 23.85 16.53 106 21.90 +2.8 Glaukos n GKOS ... ... ... 52.48 23.08 407 32.12 +25.2 GlaxoSKln GSK 2.89e 7.8 ... 44.54 34.52 1623 36.92 +4.1 GblBrCopp BRSS .24 .7 13 37.05 27.50 389 33.50 +1.2 GlbMed n GMRE .20p ... ...dd 10.25 6.45 301 7.30 -11.0 GlMed pfA GMREpA 1.88 7.7 ... 25.82 23.50 5 24.36 -3.8 GlobNetL n GNL .94 5.7 27 24.45 15.55 890 16.61 -19.3 GlNetL pfA GNLpA 1.81 7.0 ... 25.97 24.42 2 25.97 +1.2 GlobPtrs GLP 1.85 10.9 ...dd 20.87 15.80 177 16.95 +1.5sGlobPay s GPN .04 ... 40 118.34 76.47 730 118.21 +17.9 GlbShipLs GSL .40 39.2 ...dd 1.94 .97 77 1.02 -12.1 GlbShip pfB GSLpB 2.19 9.0 ... 25.36 19.77 7 24.30 +1.6 GlbXNordic GXF .83e 3.6 ...q 24.68 20.08 1 23.15 +2.0 GbXSpDvE SDEM .63e ... ...q 19.63 15.17 2 17.08 +4.9 GbXUSRota SCTO .12p ... ...q 28.03 24.42 0 26.49 +.7 GblXEffic EFFE .16p ... ...q 27.69 24.69 26.96 +1.2 GblXPortgl PGAL .36e 2.9 ...q 13.10 9.60 71 12.38 +4.1 GblXColum GXG .41e 4.0 ...q 11.37 9.12 61 10.19 +1.7 GblXEmFtr EMFM .40e 1.6 ...q 26.16 20.20 17 24.63 +2.7tGbXMLP&E MLPX .60 4.9 ...q 15.02 12.08 513 12.14 -10.7 GblXChMat CHIM .24e 1.0 ...q 24.12 15.71 0 22.93 +9.9 GblXArg ARGT .09e .2 ...q 38.46 26.99 129 37.16 +5.2 GblXSDvUS DIV 1.93 7.9 ...q 25.98 23.43 56 24.25 -5.3 GXSupInPf SPFF .99 8.3 ...q 13.11 11.70 64 11.98 -1.5 GblXGuru GURU .28e .9 ...q 31.88 25.15 7 30.75 +3.5 GbXGreece GREK .13e 1.3 ...q 11.56 7.66 514 10.15 -1.3 GblXChCon CHIQ .12e .6 ...q 19.96 13.04 166 19.56 +4.8tGblX MLP MLPA .90e 10.2 ...q 11.75 8.89 2161 8.80 -10.8 GblXFertil SOIL .25e 2.4 ...q 11.01 9.00 4 10.39 -1.4 GblXChiEn CHIE .41e 3.5 ...q 12.48 10.42 11.71 +3.1 GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 237 20.86 -4.2 GlbXChiFn CHIX .34e 1.8 ...q 21.04 14.11 6 19.15 +6.4 GbXSEAsia ASEA .42e 2.3 ...q 18.44 13.90 4 17.94 +5.5 GblXPakist PAK ... ... ...q 19.23 12.15 11 13.07 +5.6 GblXChiInd CHII .35e 2.3 ...q 16.58 13.44 15.39 +.7 GblXNorway NORW .83e 6.0 ...q 14.44 10.87 41 13.88 +5.7 GblXScUS n SCIU ... ... ...q 32.53 27.34 8 31.45 +1.7 GblXScEu n SCID ... ... ...q 29.75 23.86 1 28.18 +1.7 GblXScAs n SCIX ... ... ...q 27.08 23.25 1 26.17 +1.1 GblXScJp n SCIJ ... ... ... 33.72 27.49 1 31.32 -1.2 GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 14 24.62 -1.0 GbXNigeria NGE .31e 1.4 ...q 27.10 14.65 55 22.96 +5.8 GbX US Inf PAVE ... ... ... 17.80 13.80 33 16.55 -1.4sGblFound n BOSS ... ... ... 19.30 14.77 2 19.04 +9.9 GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 96 27.64 +1.1 GlbXSilv rs SIL ... ... ...q 38.55 28.21 67 30.01 -8.1 GlbXLith rs LIT ... ... ...q 41.21 26.68 278 35.59 -8.2 GbX Gold rs GOEX ... ... ...q 25.21 20.08 3 21.43 -8.1 GbXUran rs URA ... ... ...q 16.48 11.83 165 12.92 -14.2 GlblScape GSB .06 1.7 20 5.51 3.27 22 3.60 +1.4tGlobalstar GSAT ... ... ...dd 2.59 .77 5358 .74 -43.4 GlobantSA GLOB ... ... 62 54.84 33.56 89 53.13 +14.4 GlobusMed GMED ... ... 45 52.18 27.79 313 51.29 +24.8 Glowpoint GLOW ... ... ...dd .65 .19 326 .24 -33.1 GoDaddy n GDDY ... ... 90 64.49 35.74 726 63.21 +25.7 GolLinhs s GOL ... ... ... 13.60 4.13 258 12.74 +45.4 GoldFLtd GFI .02e .5 ... 4.70 3.06 3417 3.73 -13.3 GoldResrc GORO .02 .4 56 5.05 3.08 277 4.45 +1.1 GoldStdV g GSV ... ... ... 2.76 1.25 232 1.62 -7.4 Goldcrp g GG .24 1.8 18 16.38 11.64 5703 13.27 +3.9 GoldenMin AUMN ... ... ... .68 .36 94 .41 -5.1 GoldStr g GSS ... ... 6 .93 .59 710 .65 -27.0 GldFld GV ... ... 11 6.38 4.00 375 4.45 -9.2 GoldS pfJ GSpJ 1.38 5.1 ... 28.35 25.43 84 26.70 +.7 GS BDC n GSBD 1.80 9.2 11 25.60 19.24 172 19.65 -11.4 GS ActbtInt GSIE ... ... ...q 32.48 25.80 170 30.23 +.8 GS ActEM GEM ... ... ...q 39.44 29.50 99 37.38 +4.4 GS ActEur GSEU .60e ... ... 33.94 27.23 6 31.93 +.7 GS ActJpn GSIY ... ... ... 36.02 28.64 2 34.24 +1.8 GS US LgC GSEW ... ... ... 46.27 40.58 3 44.32 +1.9 GS HYBd n GHYB ... ... ... 50.32 48.21 0 48.69 -1.7 GS CpBd n GIGB ... ... ... 50.44 48.33 1 48.49 -3.4 GS ActLgC GSLC ... ... ...q 57.42 46.03 814 55.48 +4.0 GS 0-1Yr n GBIL ... ... ... 100.15 99.93 506 99.99 GS Indus n GVIP ... ... ... 57.97 44.92 7 56.34 +6.4 GS SCap n GSSC ... ... ... 45.33 39.39 1 44.24 +2.2 GSCI37 GSC ... ... ...q 25.60 17.55 24.00 +.1 GoldmanS GS 2.60 1.0 31 275.31 209.62 2247 266.61 +4.7 GoldS pfK GSpK 1.59 5.6 ... 30.09 26.86 18 28.47 -.3 GoldS pfN GSpN ... ... ... 28.34 25.95 102 26.85 -3.6 GoldS pfB GSpB 1.55 5.9 ... 27.27 25.20 6 26.09 +.8 GoldS pfC GSpC 1.02 4.4 ... 24.21 21.52 3 23.49 +3.3 GoldS pfA GSpA .96 4.2 ... 24.46 21.25 27 22.86 +1.4 GoldS pfD GSpD 1.02 4.4 ... 24.16 21.46 49 23.10 +2.3 GS MLPEn GER .64 10.8 ...q 8.29 5.25 1130 5.93 -3.6tGS MLPInc GMZ 1.38 16.8 ... 10.93 7.85 663 8.20 -8.3 GoodrPet n GDP ... ... ... 15.50 8.20 34 10.94 +.3 GormanR GRC .50 1.7 26 33.50 23.55 103 29.20 -6.4 vjGrace GRA .96f 1.5 19 77.37 62.59 404 65.76 -6.2 Graco s GGG .53 1.1 15 49.69 30.59 518 46.38 +2.6 GrahamCp GHM .36 1.7 14 24.03 17.97 26 21.47 +2.6 GrahamH s GHC 5.32f .9 22 615.85 536.90 22 597.15 +6.9 Graingr GWW 5.12 1.8 28 298.15 155.00 722 281.28 +19.1 Grmrcy pfA GPTpA 1.78 6.8 ... 27.77 24.41 1 26.04 -3.3 GrmPrTr rs GPT 1.50 6.7 ... 31.26 21.12 1567 22.32 -16.3 GranTrra g GTE ... ... ...dd 3.00 1.93 1195 2.64 -2.2 GranaMon GRAM .25e 10.0 ... 5.15 2.16 93 2.51 -11.9 GraniteC GVA .52 .9 36 68.58 45.14 211 60.97 -3.9 GranitPnt n GPMT 1.52f 8.9 ... 19.30 16.15 336 17.13 -3.4 GraniteRE GRP/U 2.30 ... ... 42.10 33.78 2 38.77 -.8 Gran Gld n BAR ... ... ... 142.87 123.68 132.21 +1.5 GranCom n COMB ... ... ... 27.07 24.80 9 25.93 -.9 GranSP n COMG ... ... ... 32.29 24.96 2 27.50 -.7 GraphPkg GPK .30 2.0 16 16.74 12.54 1999 15.32 -.8 GrayTelev GTN ... ... 7 17.80 11.70 1077 13.30 -20.6 GrayTvA GTN/A ... ... 18 15.30 10.55 9 11.60 -19.2 GrtAjax n AJX 1.20 9.0 9 15.40 12.27 26 13.30 -3.8 GrtAjx24 n AJXA ... ... ... 26.80 24.54 25.74 +1.4 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.81 1.06 206 1.16 -10.1 GtPlainEn GXP 1.10 3.6 15 34.72 27.60 1416 30.27 -6.1 GrtWstBcp GWB .80 1.8 17 45.62 33.27 165 43.40 +9.0 GreenDot GDOT ... ... 47 69.37 32.04 428 67.04 +11.3 GreenbCos GBX .92f 1.8 13 54.45 40.60 333 49.95 -6.3 Greenhill GHL .20 1.0 ...dd 30.80 13.80 848 19.85 +1.8 Greif A GEF 1.68 3.2 18 65.60 47.97 337 53.29 -12.0 Greif B GEF/B 2.51e 4.1 19 71.95 52.50 5 60.50 -12.8 Griffon GFF .28f 1.4 20 25.15 17.60 148 19.55 -3.9 Group1 GPI 1.00f 1.4 10 84.47 51.62 124 72.17 +1.7 GrubHub GRUB ... ... ...cc 112.41 32.43 1519 110.89 +54.4 GAeroPac PAC 2.78e 2.8 ... 119.87 87.66 79 98.04 -4.6 GpoASur ASR 3.31e ... ... 229.45 163.66 49 177.30 -2.9 GpoAvalAc AVAL .40 4.7 ... 9.51 7.46 33 8.56 +.7 GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 13.79 8.97 9.82 +5.0 GpSuprvi n SUPV ... ... ... 33.85 15.14 277 30.84 +5.2tGpTelevisa TV ... ... ... 27.37 16.35 4515 15.93 -14.7 GuangRy GSH .62e 1.9 ... 37.43 24.43 1 32.22 -3.5 Guess GES .90 6.0 31 19.62 9.56 697 15.01 -11.1 GuggBAB GBAB 1.66 7.6 ...q 23.32 20.97 30 21.70 -4.5 Gug 27Cp n BSCR ... ... ... 20.12 19.19 10 19.26 -3.7 Gug 25Cp n BSJP ... ... ... 25.23 23.98 1 24.21 -2.7 GugCrdAllo GGM 2.18 10.0 ...q 24.03 21.65 25 21.84 -.4 GuggChina YAO .54e 1.4 ...q 39.91 27.10 1 37.68 +7.9 GugSPEW RSP 1.31e 1.3 ...q 107.44 88.88 421 102.45 +1.4 GugRus50 XLG 3.03e 1.5 ...q 204.48 164.06 11 197.16 +3.8 GugSPVal RPV 1.18e 1.8 ...q 71.34 57.12 30 66.71 +.6 GugSPGth RPG .59e .5 ...q 117.34 87.74 94 115.27 +10.0 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 25.94 -6.6 GugMCVal RFV .86e 1.3 ...q 73.80 59.99 20 68.27 -2.2 GugEMk EW EWEM .56e 1.6 ...q 37.81 30.13 36.02 +3.6 GugMC400E EWMC ... ... ... 67.95 56.98 2 64.70 +.6 GugSC600E EWSC ... ... ... 58.12 47.01 1 54.93 +.9 GugMCGth RFG .75e .5 ...q 167.46 132.02 5 162.03 +5.1 GugSCVal RZV .67e .9 ...q 76.68 60.09 6 71.55 -2.1 GugTotRet GTO ... ... ... 53.54 50.85 3 52.20 -1.2 GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 6 82.39 -3.9 Gug US Lg OVLC ... ... ... 31.49 27.61 30.17 -1.8 GugSCGth RZG .56e .5 ...q 122.75 96.51 4 117.89 +2.9 GugTech RYT 1.09e .7 ...q 163.73 118.33 31 160.95 +12.6 RydxMatls RTM 1.19e 1.1 ...q 118.47 92.19 14 110.08 -2.4 GugIndls RGI .84e .7 ...q 127.94 101.45 7 121.90 +1.0 GugHlthC RYH .75e .4 ...q 199.28 157.13 35 187.38 +4.3 GugFncl RYF .93e 2.0 ...q 47.40 36.37 28 45.65 +3.4 GugEngy RYE .79e 1.5 ...q 63.47 48.58 17 53.78 -7.7 GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 17 127.91 -4.3 GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 1 100.65 +.6 GugEnhEq GPM .96 11.1 ...q 9.42 7.72 171 8.63 -3.0 GugChinTc CQQQ .60e .9 ...q 67.24 41.12 129 65.68 +8.3 GugWater CGW .48e 1.4 ...q 36.40 30.48 62 34.50 -2.9tGugCdnEn ENY .49e 6.7 ...q 8.98 7.28 22 7.32 -12.8 GugSPHiInf GHII 1.03e 4.0 ...q 29.49 24.92 8 25.73 -6.7 GugSolar TAN .83e 3.3 ...q 26.70 17.00 83 25.16 +.1 GugShippg SEA 1.48e 13.6 ...q 12.70 10.62 169 10.85 -6.5 GugIntMult HGI .59e 3.4 ...q 18.58 15.79 1 17.27 -1.0 GugFront FRN .47e 2.9 ...q 16.28 12.77 16.15 +8.8 GugChinSC HAO .76e 2.4 ...q 33.23 24.27 15 31.44 +6.3 GugChRe TAO .40e 1.3 ...q 33.38 23.10 9 30.66 +6.9 GugGTimb CUT .52e 1.6 ...q 33.90 25.94 15 33.16 +4.3 Gug BRIC EEB .41e 1.0 ...q 42.00 30.84 3 39.64 +6.2 Gug 26CpBd BSCQ ... ... ... 19.98 18.85 8 18.96 -3.8 Gug 24HYBd BSJO ... ... ... 26.07 24.79 3 24.94 -2.7 GugDJIADv DJD .02p ... ...q 36.38 29.37 1 33.95 -.6 GugHYBd23 BSJN .15e ... ...q 27.06 25.48 75 25.92 -1.7 GugCpBd25 BSCP ... ... ...q 20.95 19.93 10 19.99 -3.4 GugInsidr NFO .90e 1.4 ...q 65.75 52.23 1 64.72 +4.4 GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 32 24.52 -1.6 GugB21HY BSJL 1.27 5.1 ...q 25.32 24.22 276 24.67 -1.1 GugBlt24CB BSCO .58 2.9 ...q 21.17 20.19 25 20.25 -3.1 GugBlt23CB BSCN .65 3.2 ...q 21.34 20.27 287 20.33 -2.4 GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.69 69 20.72 -2.1 GugBlt21CB BSCL .56 2.7 ...q 21.80 20.75 115 20.76 -1.8 ClayWilMic WMCR .68e 2.0 ...q 37.04 28.92 0 34.69 -6.0 GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 689 24.33 -.8 GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 170 24.24 -.6 GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 150 25.07 -.1 ClyWUSRE WREI 1.53e 3.3 ...q 48.92 40.99 0 42.94 -9.3 GugMultAs CVY 1.07e 4.9 ...q 23.50 20.24 20 21.95 -2.1tGugCpBd20 BSCK .61e 2.9 ...q 21.60 21.02 167 21.01 -1.3 GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.95 123 20.96 -.6 GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.08 87 21.10 GugSpinOff CSD .70e 1.3 ...q 56.40 44.45 8 54.46 +4.6 GugRJ SB1 RYJ .59e 1.3 ...q 46.56 38.09 19 44.36 +2.0 GugEShDur GSY .65e 1.3 ...q 50.41 50.11 749 50.17 +.1 GugMCCre CZA 1.02e 1.5 ...q 68.99 57.28 9 65.98 +.6 GugGlDiv LVL .52e 4.7 ...q 11.80 10.42 5 11.17 -1.4 GugDefEq DEF .85e 1.8 ...q 49.26 40.95 10 47.45 +2.0 GugStrOp GOF 2.19 10.7 ...q 21.85 18.80 127 20.36 -5.7 Guidewire GWRE ... ... ...dd 92.65 54.74 602 85.60 +15.3 GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7 GlfmrkOf n GLF ... ... ... 34.96 17.80 14 26.29 -7.7H -HCA Hldg HCA .35p ... 16 106.84 71.18 1350 103.15 +17.4 HCI Grp HCI 1.40 3.6 ...dd 49.25 27.11 88 39.27 +31.3 HCP Inc HCP 1.48 6.4 13 33.67 21.48 2580 22.95 -12.0 HDFC Bk HDB .37e .4 ... 110.77 72.02 588 99.85 -1.8 HECO pfU HEpU 1.62 6.3 ... 28.47 25.05 25.80 -2.5 HFF Inc HF 1.80e ... 23 51.74 25.79 306 48.66 sHMG HMG ... ... ...dd 16.57 10.34 3 17.45 +20.8 HNI Corp HNI 1.14 2.9 18 48.32 31.16 90 38.82 +.6 HP Inc HPQ .53 2.3 14 24.75 17.03 10311 23.48 +11.8 HRG Grp HRG ... ... ...dd 20.17 14.22 2845 14.87 -12.3 HSBC HSBC 1.50e 3.0 ... 55.89 39.63 1177 49.25 -4.6 HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.68 54 25.87 +.2 HSBC Cap HSEA 2.03 7.6 ... 27.99 26.34 105 26.88 -1.7 HSBC Cap2 HSEB 2.00 7.6 ... 27.59 24.99 224 26.31 -2.0 Haemonet HAE ... ... 68 75.45 38.43 480 73.18 +26.0 HalconRes wt HK/WS ... ... ... 1.95 .30 .80 +21.2 HalconRs n HK ... ... ... 9.07 3.69 2809 5.24 -30.8 Hallibrtn HAL .72 1.6 ...dd 57.86 38.18 6833 45.29 -7.3 HalyrdHlt HYH ... ... 23 50.99 35.24 354 46.15 -.1 HamBchBr HBB .34 1.5 ... 41.00 22.99 22 23.35 -9.1 HancFinOp BTO 1.48 3.7 ...q 41.00 31.24 18 39.92 +1.5 HanJS JHS .87e 6.1 ...q 15.12 13.96 11 14.23 -4.2 HanJI JHI 1.45e 8.7 ...q 18.85 16.64 7 16.74 -4.3 HanPrmDv PDT 1.08a 7.2 ...q 17.33 14.50 68 14.91 -13.0 HanPfEq HPI 1.68 8.2 ...q 22.58 19.73 22 20.53 -4.2 HanPfd2 HPF 1.68 8.4 ...q 22.71 19.39 30 20.10 -6.5 HanPfd3 HPS 1.47 8.4 ...q 19.48 16.80 25 17.49 -6.7 HanTxAdv HTD 1.45 6.7 ...q 26.79 21.00 144 21.69 -12.0 Hanesbds s HBI .60 3.1 10 25.73 18.57 4256 19.43 -7.1 HannArms HASI 1.32 7.2 26 25.28 17.33 267 18.36 -23.7 HanoverIns THG 2.16 1.8 64 119.22 79.23 175 117.62 +8.8 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 3 25.06 -1.0 HarleyD HOG 1.48f 3.4 14 62.95 43.30 1681 43.42 -14.7 HarmonyG HMY .05 ... ... 2.78 1.56 7395 2.23 +19.3 HarrisCorp HRS 2.28 1.4 28 161.04 106.18 592 158.18 +11.7 Harsco HSC .20m 1.0 52 22.00 11.40 303 20.30 +8.8 HarteHk rs HHS ... ... ... 15.00 7.27 34 8.53 Hrt TotR n HTRB ... ... ... 40.25 39.05 39.17 -2.2 HrtMuOp n HMOP ... ... ... 42.46 39.56 1 39.59 -1.5 HartfFn42 HGH 1.97 6.6 ... 32.13 28.57 34 29.86 +2.1 HartfdFn HIG 1.00 1.9 18 59.20 46.35 1860 53.81 -4.4 HartfFn wt HIG/WS ... ... ... 53.33 41.18 51.29 -.5 Haverty HVT .72f 3.5 21 27.23 20.05 344 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 31.71 328 33.77 -6.6 Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 326 5.27 -11.4 HlthcrRlty HR 1.20 4.3 44 36.25 26.27 453 27.68 -13.8 HlthcreTr HTA 1.22 4.7 47 33.00 24.50 1482 26.09 -13.1 HeclaM HL .01e .3 ...dd 6.17 3.38 2164 3.86 -2.8 HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 54.00 +1.9 Heico s HEI ... ... ... 90.81 53.43 359 89.05 Heico A s HEI/A ... ... 55 75.55 45.50 160 70.90 HelixEn HLX ... ... ...dd 8.70 4.82 2887 6.02 -20.2 HelmPayne HP 2.80f 4.5 ...dd 75.02 42.16 1695 62.64 -3.1 Hemisphrx rs HEB ... ... ... .84 .30 272 .48 +39.3 HennCap n HCAC ... ... ... 10.49 8.97 6 9.87 +.7 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 10.50 10.04 10.43 +.6 Herbalife HLF ... ... 21 100.45 55.51 838 97.55 +44.0 HercHld n HRI ... ... ... 72.99 33.27 94 69.57 +11.1 HercTGC HTGC 1.24 10.4 14q 15.68 11.55 346 11.90 -9.3 HercTG 24 HTGX 1.56 6.2 ... 25.88 25.05 6 25.29 -1.3 HeritageIns HRTG .24 1.4 ...dd 19.15 8.85 160 17.42 -3.3 Hersha pfC HTpC 1.72 7.1 ... 26.37 24.07 0 24.39 -3.0 Hersha rs HT 1.12 6.3 14 19.87 16.60 355 17.89 +2.8 Hersha pfD HTpD 1.63 6.8 ... 26.49 22.61 2 23.73 -3.8 Hersha pfE HTpE ... ... ... 26.40 22.75 5 23.40 -5.4 Hershey HSY 2.62 2.6 22 116.49 95.21 1212 100.94 -11.1 HertzGl HTZ ... ... ... 27.27 8.52 1905 20.25 -8.4 Hess HES 1.00f 2.0 ...dd 55.48 37.25 3816 48.86 +2.9 Hess pfA HESpA ... ... ... 65.17 48.24 6 57.86 HessMidP n HESM 1.29f 6.6 26 26.78 18.32 174 19.44 -1.9 HP Ent n HPE .56f 3.0 47 19.48 12.70 15294 18.83 +31.1 Hexcel HXL .50 .7 24 69.52 49.20 292 67.41 +9.0 Hi-Crush HCLP .80 6.5 14 18.25 7.25 2035 12.30 +15.0 HighlFlR n HFRO ... ... ... 16.60 15.00 189 16.03 +3.4 HighwdPrp HIW 1.85f 4.2 19 53.34 41.83 451 43.65 -14.3 Hill Intl HIL ... ... ...dd 5.95 3.70 42 5.85 +7.3 Hill-Rom HRC .80f .9 22 91.11 68.52 284 86.53 +2.7 HillenInc HI .83 1.8 22 48.00 34.65 159 46.10 +3.1 HillmCT pf HLMp 2.90 8.3 ... 36.95 32.26 2 34.89 +1.6 HilltopH HTH .28f 1.1 13 28.86 21.47 336 25.22 -.4 HilGrVa n HGV ... ... ... 47.75 27.96 12105 43.89 +4.6 Hilton HLT .60 .7 41 88.11 55.91 2289 81.89 +2.5tHoeghLP HMLP 1.72 10.3 11 20.65 16.60 363 16.70 -10.5 Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 69 25.42 -5.5tHollyEngy HEP 2.60 9.0 14 37.56 28.48 426 29.01 -10.7 HollyFront HFC 1.32 2.9 11 53.21 23.46 2760 45.59 -11.0 HomeDp HD 4.12f 2.3 24 207.61 144.25 3749 178.07 -6.0 Honda HMC .84e 2.4 ... 37.29 27.05 535 34.73 +1.9 HonwllIntl HON 2.98 2.0 22 165.13 122.40 1841 151.07 -1.5 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/Friday, March 16, 2018

PAGE 57

HorMan HMN 1.14f 2.6 26 47.65 33.85 151 43.85 -.6 HorizGbl n HZN ... ... 45 19.26 7.69 302 9.39 -33.0 HorizFn22 n HTFA ... ... ... 25.93 25.26 2 25.65 +1.0 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 2 50.54 +.5 HorGKWld KLDW ... ... ...q 35.73 28.34 6 34.68 +3.6 HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.83 0 21.02 -1.8 JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 22.46 +.8 Hormel s HRL .75f 2.3 20 38.00 29.75 1999 33.30 -8.5 Hornbeck HOS ... ... ...dd 4.87 1.51 234 3.20 +2.9 HostHotls HST 1.00a 5.2 16 21.53 17.26 6010 19.05 -4.0 HoulihnL n HLI .80 1.7 19 52.81 32.00 268 47.07 +3.6 HstnAEn HUSA ... ... ... 1.05 .23 706 .31 -7.0 HovnanE HOV ... ... ...dd 3.41 1.66 2511 1.99 -40.6 HHughes HHC ... ... 29 139.50 113.64 281 136.54 +4.0 HuanPwr HNP 2.45e 9.2 ... 31.85 23.64 72 26.56 +6.2 Hubbell HUBB 3.08 2.5 23 149.03 109.32 503 124.97 -7.7 HubSpot HUBS ... ... ...dd 122.25 56.95 569 116.45 +31.7 HudBayM g HBM .02 ... 11 10.25 4.60 466 7.75 -11.9 HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.1 26 36.14 28.25 972 32.28 -5.8 HugotnR HGT .09e 11.7 3 2.35 .71 68 .77 -45.1 Humana HUM 1.60 .6 23 293.35 203.48 803 271.09 +9.3 HuntgUSEq HUSE 1.86e .6 ...q 41.03 36.91 5 40.11 +4.6 HuntgtnEco HECO .47e .2 ...q 44.87 37.48 1 42.19 +1.2 HuntgtnIng HII 2.88 1.1 24 276.69 183.42 500 253.87 +7.7 Huntsmn HUN .65f 2.1 11 36.09 21.92 4087 31.36 -5.8 Hyatt H ... ... 38 83.02 51.62 431 80.97 +10.1 HysterYale HY 1.21 1.7 19 93.90 53.50 81 71.69 -15.8I -IAMGld g IAG 1.52f 31.0 82 7.25 3.55 3442 4.90 -16.0 ICICI Bk IBN .16e 1.7 ... 11.26 7.36 6633 9.39 -3.5 IDT Cp IDT 1.00f 8.4 ... 17.71 9.70 136 11.84 +11.7 IEC Elec IEC ... ... ...cc 5.05 3.35 9 4.28 +3.9 ING ING .14e .8 ... 20.58 14.55 4365 17.47 -5.4 ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 14 25.88 +1.3 ING 6.375 ISF 1.59 6.1 ... 26.24 25.40 33 25.94 +.9 ION Geo rs IO ... ... ...dd 32.45 3.20 209 24.00 +21.5 iPInvVix IVOP ... ... ...q 39.03 37.63 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 28.90 206 30.80 +1.2 IQ Hedge MCRO ... ... ...q 27.20 25.12 1 26.64 +.3 IQ HdgLgS QLS ... ... ...q 24.53 20.09 22.36 +2.1 IQ Ch SC n CSML ... ... ... 29.58 23.89 115 28.38 +1.2 IQ HdgEv QED ... ... ...q 22.00 20.31 21.11 +1.0 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 0 24.58 -2.2 IQ CorePl n AGGP ... ... ... 21.05 19.16 27 19.23 -3.6 IQ CoreBd n AGGE ... ... ... 19.88 18.71 2 18.77 -4.1 IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5 IQ GTAA QGTA ... ... ...q 25.44 22.29 0 24.65 +1.0 IQ 50HJpn HFXJ ... ... ...q 23.96 18.50 3 22.09 -2.1 IQ 50HgEur HFXE ... ... ...q 21.45 18.14 2 19.96 -1.9 IQ 50HIntl HFXI ... ... ...q 22.80 19.04 36 21.40 -1.2 IQ RealRtn CPI ... ... ...q 27.85 27.04 27.66 +.9 IQUSReSC ROOF 1.43e 6.1 ...q 28.00 22.60 11 23.61 -10.3 IQMrgArb MNA ... ... ...q 31.92 29.77 120 30.90 -.5 IQ AustSC KROO .88e 4.4 ...q 20.49 15.78 1 19.91 +1.8 IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 1 33.41 -4.4 IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.44 -7.1 IQ CdaSC CNDA .18e 1.1 ...q 20.13 15.60 4 17.11 -9.9 IQ GlbRes GRES .10e .4 ...q 29.30 24.87 7 27.58 -3.4 IQVIA Hldg IQV ... ... 13 110.67 76.80 726 105.34 +7.6 IRSA IRS ... ... ... 32.97 21.22 103 25.95 -12.3 iShGold IAU ... ... ...q 13.11 11.61 13437 12.64 +1.0 iShGSCI GSG ... ... ...q 17.22 13.16 157 16.23 -.3 iSAstla EWA 1.01e 4.4 ...q 24.19 21.07 1104 22.85 -1.4 iSAstria EWO .37e 1.5 ...q 27.41 18.05 80 25.35 +2.9 iShBelg EWK .51e 2.3 ...q 23.00 18.56 144 21.99 +4.6 iShBrazil EWZ .67e 1.5 ...q 47.85 31.78 12106 44.66 +10.4 iShCanada EWC .48e 1.7 ...q 30.60 25.58 3095 27.71 -6.5 iShEMU EZU .86e 2.0 ...q 47.13 36.77 5066 44.00 +1.4 iSFrance EWQ .58e 1.8 ...q 33.73 25.82 530 31.89 +2.1 iShGerm EWG .60e 1.8 ...q 35.87 28.08 3617 32.65 -1.1 iSh HK EWH .61e 2.3 ...q 26.93 22.07 4132 26.06 +2.5 iSh SKor EWY .65e .9 ...q 79.07 58.90 2184 76.15 +1.6 iShMexico EWW .78e 1.5 ...q 57.82 47.79 2300 50.86 +3.2 iShNeth EWN .66e 2.0 ...q 34.09 26.60 143 32.31 +1.8 iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 540 47.92 +.3 iShSoAfr EZA 1.02e 1.4 ...q 76.53 53.95 376 71.19 +1.7 iShSpain EWP .99e 3.0 ...q 36.38 29.66 489 32.67 -.3 iSSwedn EWD .76e 2.2 ...q 36.71 30.82 393 34.72 +2.4 iShSwitz EWL .75e 2.1 ...q 37.84 31.73 457 34.92 -1.9 iShFrntr100 FM .30e .9 ...q 36.19 27.69 225 35.03 +5.8 iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.69 33 50.34 -.2 iShxUSH bt HYXU .92e 1.7 ...q 57.19 46.56 8 55.66 +2.2 iShEMCBd bt CEMB 2.28 4.5 ...q 51.78 49.99 8 50.21 -1.9 iShEMkHY EMHY 3.98 8.1 ...q 51.12 48.44 97 48.91 -2.1 iShAsiaPDv DVYA 2.29e 4.8 ...q 51.42 47.06 7 48.00 -4.2 iShEmMDv DVYE 1.83e 4.2 ...q 46.11 39.11 36 43.66 +4.4 iShGblSilv SLVP .29e 2.9 ...q 12.40 9.34 50 9.95 -8.2 iShGblEnP FILL .59e 2.9 ...q 23.37 17.81 6 20.44 -5.2 iShGblAgri VEGI .55e 1.9 ...q 31.00 25.68 0 29.50 +.5 iShMsciWld URTH 1.57e 1.8 ...q 94.23 76.95 52 89.51 +1.6 iShEMktSC EEMS .89e 1.6 ...q 57.36 45.11 26 54.01 +1.7 iShEMkBd LEMB .42e .8 ...q 50.78 45.23 205 49.80 +3.3 iShWldMnV ACWV 1.93e 2.3 ...q 88.22 77.01 77 84.63 +.4 iSEMMnVol EEMV 1.15e 1.8 ...q 65.55 53.04 158 62.50 +2.9 iShJpnSC SCJ 1.81e 2.2 ...q 85.34 65.12 16 81.85 +2.6 iShThai THD 1.88e 1.9 ...q 103.71 76.01 224 100.81 +9.0 iShIsrael EIS .81e 1.6 ...q 55.29 46.67 4 52.24 +1.9 iShChile ECH .71e 1.3 ...q 56.53 41.34 379 53.14 +1.9 iShBRIC BKF .54e 1.1 ...q 50.94 35.67 23 47.87 +7.6 iShsUSA EUSA .67e 1.2 ...q 59.06 48.72 6 56.75 +2.4 iShSilver SLV ... ... ...q 17.59 14.44 5759 15.45 -3.4 iShS&P100 OEF 1.92e 1.6 ...q 127.67 103.02 662 121.78 +2.6 iShMrnLV JKF 2.46e 2.3 ...q 112.57 93.14 5 105.32 -.3 iShAcwiMV HACV ... ... ...q 29.95 27.18 0 29.28 -1.7 iShMrnLG JKE 1.20e .7 ...q 173.88 129.45 5 171.15 +9.4 iShMrnLC JKD 2.24e 1.4 ...q 167.90 140.12 11 160.08 +.7 iShBrazSC EWZS .40e 2.3 ...q 18.14 12.14 9 17.30 +6.2 iShIntlPfd IPFF .96e 5.4 ...q 19.76 16.64 39 17.91 -4.0 iShSPTUS s ITOT ... ... ...q 65.40 52.93 455 62.99 +3.0 iShSTNtMu SUB .86 .8 ...q 106.40 104.54 67 104.85 iShAgcyBd AGZ 1.81 1.6 ...q 114.58 111.17 8 111.57 -1.3 iShTIPS TIP 1.69e 1.5 ...q 115.46 111.28 3265 112.38 -1.5 iShChinaLC FXI .87e 1.8 ...q 54.00 37.51 21361 49.01 +6.2 iShTransp IYT 1.70e .9 ...q 206.73 157.65 88 191.53 -.1 iShChinaSC ECNS 1.73e 3.2 ...q 55.78 44.23 1 54.00 +6.8 iSCorSP500 IVV 4.38e 1.6 ...q 288.69 233.10 3433 277.05 +3.1 iSMornMC JKG 2.32e 1.2 ...q 194.94 163.20 5 186.28 +.3 iShUSAgBd AGG 2.65e 2.3 ...q 110.66 106.26 3045 106.76 -2.4 iShEMkts EEM .59e 1.2 ...q 52.08 38.71 65779 49.32 +4.7 iShiBoxIG LQD 3.87 3.3 ...q 121.85 116.04 5269 116.63 -4.1 iSKokusai TOK 1.60e 2.4 ...q 69.65 57.33 4 66.47 +2.8 iShCorUSTr GOVT .33 1.3 ...q 25.60 24.42 572 24.60 -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 19 58.31 -3.7 iShGblTech IXN 1.10e .7 ...q 171.45 121.87 25 168.61 +9.7 iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.62 105 50.90 -3.7siSMrnMCG JKH .59e .3 ...q 218.58 170.42 2 215.80 +6.6 iShIndones EIDO .35e 1.3 ...q 30.61 25.41 1542 27.45 -3.4 iSSP500Gr IVW 2.03e 1.2 ...q 166.51 129.25 390 163.50 +7.0 iShNYMun s NYF ... ... ...q 56.36 54.56 11 54.66 -2.0 iShGblHcre IXJ 2.72e 1.4 ...q 123.12 101.39 34 115.31 +2.5 iShGblFin IXG 1.28e 1.8 ...q 76.01 58.84 44 71.57 +2.3 iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 71.96 171 85.68 +3.4 iSSPGlbEn IXC 1.01e 3.0 ...q 38.40 30.34 74 33.39 -6.1 iShCalMn s CMF ... ... ...q 59.75 57.65 38 58.09 -1.8 iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.94 9 50.24 -2.0 iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.54 1 84.82 +1.1 iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.34 200 43.23 -4.4 iShNANatR IGE .85e 2.6 ...q 38.02 30.59 39 32.84 -7.3 iSh JPXNik JPXN ... ... ... 70.78 55.07 2 66.26 +2.0 iShUSAVal VLUE 1.49e 1.7 ...q 89.40 71.21 80 85.16 +1.8 iShLatAm ILF .60e 1.6 ...q 39.54 28.00 1110 37.44 +9.6 iShUSAMo MTUM .81e .7 ...q 113.60 81.37 476 111.46 +8.1 iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 5 159.19 -.2 iShPhilpns EPHE .20e .6 ...q 40.19 33.96 162 35.19 -9.4 iSSP500Val IVE 2.14e 1.9 ...q 121.12 101.78 647 112.95 -1.1 iShNMuBd MUB 2.59 2.4 ...q 111.66 108.10 427 108.42 -2.1 iShUKSC bt EWUS 1.38e 3.1 ...q 46.20 35.65 1 43.91 +.7 iSRTop200V IWX 1.17e 2.2 ...q 55.82 47.21 14 52.35 -.1 iShIntlDev WPS 1.16e 3.0 ...q 42.27 35.31 2 39.26 -.6 iShAsia50 AIA 1.02e 1.4 ...q 72.96 51.32 257 70.65 +7.0 iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.51 6758 120.24 -5.2 iSRTop200G IWY .82e 1.1 ...q 79.55 60.38 87 77.82 +6.4 iShRTop200 IWL 1.02e 1.6 ...q 66.19 53.06 10 63.61 +3.5 iShIntSelDv IDV 1.51e 4.2 ...q 35.93 30.91 470 33.57 -.7 iS Eafe EFA 1.66e 2.4 ...q 75.27 61.35 21712 70.52 +.3 iShGerSC bt EWGS .69e 1.0 ...q 70.42 45.46 30 66.45 +3.3 iSRusMCV IWS 1.59e 1.8 ...q 92.95 80.79 650 88.39 -.9 iShCrLTBd ILTB 2.54 4.1 ...q 65.21 60.44 260 61.21 -5.5 iSRusMCG IWP 1.02e .8 ...q 130.04 101.75 202 127.23 +5.5 iShNorC bt ENOR .58e 2.1 ...q 28.35 21.36 4 27.24 +5.6 iShRusMid IWR 2.85e 1.3 ...q 220.02 182.96 138 212.20 +2.0 iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 2 174.31 +.1 iShIreland EIRL .55e 1.2 ...q 50.12 39.70 31 47.05 -2.0 iSCorSPMid IJH 1.89e 1.0 ...q 199.91 166.58 896 192.50 +1.4 iSh10yCBd CLY 2.67 4.5 ...q 63.67 58.51 67 59.85 -5.3 iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 8648 85.62 -1.9 iShFinlC bt EFNL .51e 1.2 ...q 43.41 34.64 67 42.64 +8.2 iShSft IGV .12e .1 ...q 183.23 123.69 127 179.94 +16.4 iShCorUS n FTY ... ... ... 51.01 43.20 39 45.42 -8.4 iShDenC bt EDEN .81e 1.2 ...q 71.11 54.51 6 68.50 +1.3 iShNetw IGN .25e .5 ...q 55.29 43.70 6 54.40 +12.2 iShNATch IGM .73e .4 ...q 195.60 135.28 36 192.15 +13.8 iShResRE REZ 2.01e 3.5 ...q 67.72 53.83 11 57.32 -7.9 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 45 25.36 +.2 iShC&SRE ICF 2.97e 3.2 ...q 104.37 88.40 149 93.73 -7.5 iShKLDSoc DSI 1.11e 1.1 ...q 106.16 85.17 34 102.24 +4.1 iShGbl100 IOO 2.14e 2.3 ...q 98.94 80.36 24 94.08 +1.6 iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 11 25.37 -.1 iShConsSv IYC 1.50e .8 ...q 198.53 156.55 30 189.68 +5.8 iShGvCrBd GBF 2.86 2.6 ...q 115.65 110.21 1 111.15 -2.5 iShIndia bt INDA .24e .7 ...q 38.21 30.69 2746 34.34 -4.8 iSR1KVal IWD 2.41e 1.9 ...q 131.56 112.39 2508 124.02 -.3 iSMrnSCG JKK .87e .5 ...q 193.05 148.72 1 189.76 +5.7 iShPoland EPOL .42e 1.6 ...q 30.19 21.47 192 26.08 -3.7 iSMCGth IJK 1.88e .8 ...q 230.66 186.30 44 224.07 +3.8 iShIntGvC GVI 1.99 1.8 ...q 111.75 107.77 84 108.01 -1.6 iSR1KGr IWF 1.45e 1.0 ...q 146.15 111.69 1597 143.08 +6.2 iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.25 31 48.49 -7.8 iSRus1K IWB 2.36e 1.5 ...q 159.31 128.86 833 153.13 +3.0 iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 836 125.44 -.2 iSR2KGr IWO 1.36e .7 ...q 201.80 156.37 305 197.58 +5.8 iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.88 10 131.07 -3.6 iShFltRtB FLOT .32 .6 ...q 51.10 50.76 1940 50.90 +.2 iShR2K IWM 1.77e 1.1 ...q 160.63 132.40 14184 156.92 +2.9 iShCorHiDv HDV 2.90e 3.3 ...q 94.20 82.07 321 87.25 -3.2 iShChina MCHI .61e .8 ...q 76.72 49.52 2239 72.54 +9.0 iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 65.53 273 74.09 +1.5 iSRus3K IWV 2.47e 1.5 ...q 169.20 137.10 227 162.87 +3.0 iSGblMatl MXI 1.02e 1.5 ...q 75.19 57.94 19 69.57 -.7 iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 93 126.34 -4.9 iSUSAMinV USMV .87e 1.6 ...q 55.45 47.44 873 53.11 +.6 iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 4 146.70 -3.7 iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 47 158.39 -1.1 iShGblUtil JXI 1.99e 4.1 ...q 53.07 45.15 3 47.96 -3.2 iShTelecm IYZ .68e 2.4 ...q 34.77 26.56 95 27.91 -5.1 iShTech IYW 1.20e .7 ...q 184.45 132.14 132 180.50 +10.9 iShGblIndl EXI 1.40e 1.5 ...q 100.28 79.45 4 93.02 +.2 iShGblCStp KXI 2.19e 2.2 ...q 109.16 98.51 5 100.62 -5.0 iShREst IYR 2.76e 3.6 ...q 83.27 71.27 9157 76.03 -6.1 iSGblCnDis RXI 1.39e 1.2 ...q 119.68 94.40 21 114.53 +4.7 iSh0-5Tips STIP ... ... ...q 101.58 99.37 141 99.89 iShHmCnst ITB .09e .2 ...q 46.56 31.19 5472 39.61 -9.4 iShInds IYJ 1.65e 1.1 ...q 158.32 123.05 117 149.93 +1.7 iShAerosp ITA 1.31e .7 ...q 206.56 145.00 259 198.61 +5.6 iShHltcare IYH 3.01e 1.7 ...q 193.31 153.57 52 181.48 +4.2 iShFinSv IYG 1.21e .9 ...q 142.14 104.88 61 137.73 +5.6 iShRegBks IAT .61e 1.1 ...q 54.74 41.83 92 53.06 +7.6 iShInsur IAK .82e 1.2 ...q 69.95 58.56 48 66.16 -.7 iShFincls IYF 1.45e 1.2 ...q 126.54 101.16 201 122.28 +2.4 iShBroker IAI .65e .9 ...q 70.58 48.95 74 68.46 +9.1 iShUSEngy IYE 1.14e 3.1 ...q 42.87 33.70 235 36.83 -7.1 iShESGSel KLD 1.14e 1.0 ...q 119.20 96.65 15 114.93 +3.5 iShCrSPS s IJR ... ... ...q 80.68 66.54 1479 79.12 +3.0 iShMedDev IHI 1.57e .8 ...q 194.27 149.14 46 190.45 +9.8 iShConsGd IYK 2.43e 2.0 ...q 130.93 117.36 71 121.81 -3.9 iShHltcPrv IHF .24e .1 ...q 172.85 130.95 4 163.61 +4.3 iShCorTInt IXUS 1.28e 2.0 ...q 67.93 54.22 375 63.90 +1.3 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 5 152.28 -1.4 iShBasM IYM 1.42e 1.4 ...q 108.32 85.86 72 100.46 -1.7 iShPeru EPU .70e 1.7 ...q 44.42 32.90 16 41.33 +.9 iShCorEafe IEFA 1.56e 2.3 ...q 70.84 57.23 11213 66.62 +.8 iShOilEq IEZ .86e 2.6 ...q 43.09 29.57 26 32.89 -8.4 iShDJ US IYY 2.01e 1.5 ...q 143.07 115.99 11 137.86 +3.2 iShO&GEx IEO 1.06e 1.7 ...q 70.54 50.49 19 61.27 -5.7 iShAggrAllo AOA .98e 1.8 ...q 56.94 49.39 48 54.65 +1.4 iShEurope IEV 1.12e 2.4 ...q 50.81 41.21 327 47.12 -.3 iShGroAllo AOR .81e 1.8 ...q 46.77 42.00 81 45.22 +.7 iSRusMic IWC 1.08e 1.1 ...q 101.99 81.65 27 99.45 +3.9 iShModAllo AOM .71e 1.9 ...q 39.05 36.14 240 38.08 +.1 iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 23 24.93 -3.5 iSMsciVal EFV 1.66e 3.0 ...q 59.57 49.15 216 55.09 -.2 iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 58 154.79 +.8 iShConsAllo AOK .64e 1.9 ...q 35.27 33.09 41 34.42 -.7 iShEafeGr EFG 1.37e 1.7 ...q 85.81 68.57 84 81.57 +1.0 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 1 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.30 3 24.30 -.9 iShiB3-23x s IBCE ... ... ...q 24.76 23.62 2 23.66 -2.5 iShBd3-18 s IBDB ... ... ...q 25.67 25.49 18 25.53 -.1tiShBd3-23 s IBDD ... ... ...q 26.95 25.77 5 25.81 -2.4 iShBd3-20 s IBDC ... ... ...q 26.38 25.84 15 25.87 -.8 iStar STAR ... ... 5 12.68 9.75 533 10.10 -10.6 iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 6 25.04 -1.3 iStar pfG STARpG 1.91 7.7 ... 25.94 23.65 6 24.94 -2.3 iStar pfI STARpI 1.87 7.6 ... 25.94 23.70 3 24.74 -1.7 ITT Inc ITT .54f 1.0 20 57.62 36.93 386 51.11 -4.2 iBio IBIO ... ... ...dd .55 .14 1283 .26 +46.9 Idacorp IDA 2.36 2.8 21 100.04 79.59 488 84.03 -8.0 IDEX IEX 1.48 1.0 34 148.32 89.69 197 146.90 +11.3 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 1.8 35 179.07 129.17 1164 170.18 +2.0 Imax Corp IMAX ... ... ...cc 34.60 17.58 623 21.15 -8.6 ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 3.60 .17 2586 .25 -19.9tImpacMtg IMH ... ... 3 17.40 7.84 152 8.22 -19.1tImpOil g IMO .64f 2.4 52 32.81 26.15 564 26.14 -16.2 IncOpR IOR ... ... 25 12.08 8.31 11.61 +4.8 IndCDrillg ICD ... ... ...dd 5.95 2.72 44 4.12 +3.5 IndepHld IHC .12f .4 28 31.80 17.25 12 31.40 +14.4 IndepRT IRT .72a 7.9 18 10.63 8.26 499 9.08 -10.0 IndiaFd IFN 1.82e 1.8 ...q 28.81 24.37 79 25.40 -2.8 IndiaGCap IGC ... ... ...dd 1.63 .30 808 .65 -35.3 IndoTel s TLK .67 ... ... 36.19 28.12 398 28.81 -10.6 IndBach IBA .87e 1.4 ... 67.61 50.95 8 61.45 +7.2 Infosys INFY .40e 2.2 19 18.71 13.88 3185 18.30 +12.8 InfrREIT n HIFR 1.00 5.2 17 23.22 17.19 203 19.35 +4.1 InfuSystem INFU ... ... ...dd 2.50 1.20 108 2.45 +6.5 IngerRd IR 1.80 2.0 21 97.67 77.26 2320 90.22 +1.2 Ingevity NGVT ... ... ... 82.10 53.62 121 76.26 +8.2 Ingredion INGR 2.40 1.8 18 146.28 113.42 250 131.10 -6.2 InnovInd n IIPR 1.00f 3.7 ... 36.88 15.72 176 27.04 -16.3 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 1 27.30 -2.3 Innsuites IHT .01 .6 ...dd 2.27 1.23 1.58 -9.7 Inphi IPHI ... ... ...cc 49.09 23.65 1075 32.96 -9.9 InsightS n INSI ... ... ... 21.10 18.85 12 19.98 +.4 Insperity s NSP ... ... 25 71.55 34.88 120 69.50 +21.2 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 ... ... 33 79.40 46.65 171 61.10 -19.6 Instructre n INST ... ... ...dd 46.50 22.00 268 44.25 +33.7sIntegerHl ITGR ... ... ...dd 57.45 33.90 230 57.15 +26.2 Intellichk IDN ... ... ...dd 4.55 1.80 61 2.60 +1.6 IntellgSys INS ... ... ...dd 5.15 3.30 2 4.81 +5.4 Intelsat I ... ... ... 7.47 2.44 621 4.76 +40.4 InterXion INXN ... ... ... 64.00 38.05 367 61.51 +4.4 IntcntlExc s ICE .80e 1.1 17 76.30 57.91 3027 74.26 +5.2 IntCtlHtls IHG ... ... ... 69.23 49.03 108 63.45 -.1 IBM IBM 6.00 3.8 12 176.33 139.13 3863 159.61 +4.0 IntFlav IFF 2.76f 2.0 36 157.40 128.42 350 139.03 -8.9 IntlGmeT n IGT .80 2.6 ... 30.82 17.25 1370 30.19 +13.9 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.5 18 66.94 49.60 2529 54.42 -6.1 IntlSeaw n INSW ... ... ... 23.43 15.23 837 18.10 -2.0 IntTower g THM ... ... ...dd .67 .29 66 .46 +7.0 Interpublic IPG .84f 3.6 16 26.01 18.30 3928 23.56 +16.9 IntstP pfD IPLpD 1.28 5.2 ... 26.90 23.44 36 24.72 -3.0 inTestCorp INTT ... ... 15 10.25 5.55 103 8.40 -2.9 IntPotash IPI ... ... ...dd 5.12 1.46 391 3.84 -19.3 Intrexon XON ... ... ...dd 26.99 10.26 1335 16.84 +46.2 Inuvo INUV ... ... ...dd 1.40 .70 114 .98 +21.0 Invacare IVC .05 .3 ...dd 19.05 10.20 178 18.15 +7.7 Invesco24 n IHTA ... ... ... 10.33 8.28 14 9.25 -10.3 InvHiIn23 n IHIT ... ... ... 10.32 9.53 48 9.72 -.7tInvAdvMu2 VKI .78 7.3 ...q 11.93 10.69 121 10.73 -5.7 Inv Bond VBF .83a 4.5 ...q 20.29 17.95 16 18.27 -8.1 InvCAVal VCV .79 6.7 ...q 13.20 11.75 60 11.76 -6.5 InvDynCrd VTA .90 7.7 ...q 12.43 11.33 158 11.65 -.5 InvHiInc2 VLT 1.24 8.9 ...q 15.25 13.71 9 13.92 -5.4 Invsco iim IIM .84 5.8 ...q 15.47 13.64 77 14.45 -3.0 Invesco IVZ 1.16 3.5 14 38.43 29.36 5815 32.92 -9.9 InvMtgCap IVR 1.64f 10.0 7 18.86 14.84 619 16.37 -8.2 InvMtg pfA IVRpA 1.94 7.7 ... 25.70 24.24 1 25.10 +.3 InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 6 25.10 -2.6 InvMtg pfC IVRpC 1.88 7.9 ... 25.73 23.40 25 23.82 -4.7 Invsco oia OIA .39 5.2 ...q 8.25 7.40 52 7.50 -6.3 InvMuOpTr VMO .88 7.5 ...q 13.37 11.66 108 11.70 -5.6 InvMuniTr VKQ .82 7.0 ...q 13.04 11.53 135 11.60 -7.2 InvPAVal VPV .79 6.7 ...q 12.68 11.69 65 11.72 -3.5 Invsco iqi IQI .76 6.4 ...q 13.04 11.72 144 11.86 -5.2 InvSrInco VVR .31 7.1 ...q 4.73 4.26 348 4.42 +.7tInvTrIG VGM .88 7.2 ...q 13.80 12.31 137 12.30 -6.7 InvTrNY VTN .85 6.6 ...q 14.00 12.88 34 12.90 -6.0 InvTech ITG .28 1.4 ...dd 23.96 17.63 230 20.06 +4.2 InvRlEst IRET .28 5.8 4 5.93 4.05 1082 4.86 -2.6 InvRlE pfC IRETpC 1.66 7.2 ... 26.08 22.29 2 22.93 -11.9 Invitae n NVTA ... ... ...dd 11.88 5.15 300 7.59 -16.4 InvitHm n INVH .44f 1.9 ... 24.30 20.25 1576 22.63 -4.0 iPBetaCmd BCM ... ... ...q 32.00 25.00 2 29.27 +.1 iPS&PWtd SBV ... ... ...q 26.59 19.42 22.55 +8.2 iPBtaCocoa CHOC ... ... ...q 37.59 26.41 6 37.21 +33.6 iPBetaCoff CAFE ... ... ...q 14.28 10.40 18 10.59 -6.9 iPBetaCttn CTNN ... ... ...q 35.76 28.65 0 35.19 +18.1 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 1 18.18 +2.7 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 0 33.38 +8.5 iPBetaSfts GRWN ... ... ...q 25.71 20.21 20.21 -6.3 iPBetaIMet HEVY ... ... ...q 35.00 28.13 0 33.10 -2.2 iPBetaEgy ONG ... ... ...q 20.99 15.48 19.69 +.3 iPBtaLvstk LSTK ... ... ...q 47.53 40.55 0 44.25 -1.2 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 1758 32.89 -12.8 iShItaly rs EWI ... ... ...q 34.45 24.46 796 32.44 +6.6 iShJapan rs EWJ ... ... ...q 64.71 50.58 6141 60.96 +1.7 iSMlasia rs EWM ... ... ...q 36.08 30.34 890 35.10 +6.5 iShSing rs EWS ... ... ...q 28.35 22.33 631 27.07 +4.4 iSTaiwn rs EWT ... ... ...q 39.36 32.44 3805 38.59 +6.6 iSh UK rs EWU ... ... ...q 38.05 32.12 1667 34.78 -2.9 iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.63 57 49.68 -1.2 iShCmdOpT CMDT ... ... ...q 41.95 33.50 0 37.19 iShCvBd ICVT .67e ... ...q 58.93 50.44 33 58.23 +5.6 iShCorEM IEMG .95e 1.6 ...q 62.70 47.15 9814 59.47 +4.5 iSh 10 Cp n LLQD ... ... ... 51.31 47.96 48.30 -5.8 iSh 5-10Cp n MLQD ... ... ... 49.96 47.96 47.96 -2.9 iShColomC ICOL .43e 2.9 ...q 16.39 13.23 4 14.66 +1.5 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 4 33.20 +2.3 iShRs2500 n SMMD ... ... ... 45.58 38.87 1 44.56 +2.0 iShFacSIntl INTF .17p ... ...q 31.21 24.76 132 29.35 +1.7 iShArgGl n AGT ... ... ... 32.94 24.18 3 31.81 +5.4 iShFS USA LRGF .19e ... ...q 33.93 27.54 61 32.32 +1.7 iShFSUsaSC SMLF .23e ... ...q 41.79 34.50 2 40.41 +2.3 iShFacSGbl ACWF .11p ... ...q 34.07 25.44 7 31.54 +2.9 iSh iBd23 n IBML ... ... ... 25.96 24.81 23 24.92 -1.2 iSh IntDv n IDEV ... ... ... 62.47 53.10 8 58.75 +.4 iShMgRE rs REM ... ... ...q 48.54 39.80 184 42.69 -5.6 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 411 46.76 -.8 iShDvlValu IVLU ... ... ...q 28.44 22.72 6 26.27 -.6 iSh 3-10yr n IMTB ... ... ... 51.95 47.89 2 48.11 -3.2 iShSaudi KSA ... ... ... 28.79 24.21 1112 28.62 +9.3 iSh MinVl n SMMV ... ... ... 30.51 26.26 7 29.38 +.6 iShIntDevM IMTM .30p ... ...q 33.00 26.50 24 31.14 +2.1 iShIntDevQ IQLT .55p ... ...q 31.40 26.07 10 29.36 -1.0 iShLwCarb CRBN .94p ... ...q 125.97 103.09 7 119.87 +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 22.46 110 27.62 +4.2 iShMsciChA CNYA ... ... ... 35.68 25.45 1 33.40 +4.3 iSh IntDvGr IGRO ... ... ... 62.04 51.52 6 57.89 -2.5 iShMultiTc TCHF ... ... ... 42.80 33.04 0 42.44 +9.5 iShMultInd INDF ... ... ... 33.67 28.64 32.79 +2.8 iShMultHl HCRF ... ... ... 35.18 27.19 0 33.06 +4.6 iShiB20Mun IBMI .24 .9 ...q 25.44 25.28 32 25.36 iShMultMat MATF ... ... ... 36.19 29.12 34.09 -.3 iSh MultFin FNCF ... ... ... 37.85 30.05 0 36.16 +2.3 iShMultiEn ERGF ... ... ... 30.28 23.28 26.86 -5.1 iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 10 90.91 +.1 iShCHAust HAUD 1.81p ... ...q 25.23 22.42 0 23.61 -3.6 iSh MultCnS CNSF ... ... ... 27.25 24.28 25.68 -3.0 iShCDivGr DGRO .65e 1.8 ...q 37.22 29.96 309 35.27 +1.4 iSh MulConD CNDF ... ... ... 34.24 27.05 0 32.78 +4.7 iSh MultUt UTLF ... ... ... 28.56 23.93 24.86 -6.7 iShCHEmu HEZU .64e 1.7 ...q 31.55 27.85 255 29.71 -.3 iShGblReit REET .94e 3.8 ...q 26.68 23.40 158 24.68 -5.4 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 41 52.34 +.6 iShEurSC HEUS ... ... ...q 30.92 25.97 0 30.05 +.3 iShCorePac IPAC 1.06e 1.7 ...q 63.99 51.96 24 60.75 +1.9 iShEurMV HEUV .98 4.1 ...q 25.74 23.49 23.77 -3.6 iShIntHdCp LQDH 2.76 2.8 ...q 99.18 94.07 7 96.94 -.4 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 0 25.85 -2.1 iShJpMinV JPMV .70e 1.0 ...q 72.41 59.58 1 69.59 +2.5 iShEafeMV HEFV ... ... ...q 27.90 25.37 0 27.16 -1.5 iShEuMinV EUMV .67e 2.6 ...q 26.69 22.63 2 25.42 +.3 iShCHNk400 HJPX .19p ... ...q 32.09 24.73 0 29.34 -3.5 iShCorEur IEUR 1.18e 2.3 ...q 53.97 43.34 113 50.27 +.2 iShxJMinV AXJV .84p ... ...q 38.95 31.52 1 37.84 +4.1 iSh2022Mu IBMK .09e ... ...q 26.37 25.43 32 25.50 -.7 iShEm exCh EMXC ... ... ... 58.49 50.03 0 55.68 +3.2 iShYdOpBd BYLD .75 3.1 ...q 26.66 24.30 9 24.38 -2.5 iSh2021Mu IBMJ .07e ... ...q 26.08 25.31 23 25.41 iSHgxUSHY HHYX .67e ... ...q 28.14 26.36 27.78 -.4 iShRussia rs ERUS ... ... ...q 39.23 27.18 471 35.94 +7.2 iSCHeafe HEFA .70e 1.6 ...q 30.88 26.88 578 28.99 -2.3 iShCHMex HEWW 1.41p ... ...q 21.71 19.25 1 19.59 -2.0 iShH10yCBd CLYH .31e ... ...q 27.42 24.79 10 26.46 +.1 iShCHSpain HEWP .31p ... ...q 24.63 21.36 3 21.69 -2.2 iShHEmBd EMBH .30e ... ...q 27.37 25.29 2 26.55 iShCHItaly HEWI .55p ... ...q 18.48 15.11 1 17.60 +4.6 iShShMMu MEAR .27e ... ...q 50.18 49.66 2 49.77 -.1 iSCHEafSC HSCZ .19p ... ...q 32.04 26.70 1 30.92 -.2 iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4 iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 23.99 3 26.59 -1.0 iShGbMM rs PICK ... ... ... 37.91 25.02 419 34.75 +.3 iShCHAcwi HACW .94e 2.1 ...q 30.93 25.92 0 29.74 +1.1 iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 15 50.22 iShCH UK HEWU .24p ... ...q 24.77 22.57 1 22.89 -5.9 iSh ESG Sl ESGE ... ... ... 81.63 60.30 15 77.85 +5.4 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 24.94 3 26.05 -3.6 iShEMktMV HEMV ... ... ...q 29.20 24.31 28.04 +2.4 iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 54 50.03 -.1 iShCHJpn HEWJ .74e .5 ...q 35.29 26.93 520 32.11 -3.7 iShCHSoK HEWY .48p ... ...q 32.01 25.91 30.96 +2.3 iShFacEmg EMGF .13p ... ...q 53.84 39.80 9 52.02 +5.1 iSh iBd26 n IBDR ... ... ... 24.92 23.50 19 23.58 -3.9 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 45 25.11 -.1 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 378 25.03 -1.1 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.71 340 24.74 -.5 iSiBd12-23 s IBDO .56e ... ...q 25.55 24.40 293 24.45 -2.5 iSiBd12-22 s IBDN .55e ... ...q 25.42 24.37 114 24.46 -2.1 iSiBd12-25 s IBDQ .64e ... ...q 25.37 24.06 178 24.12 -3.6tiSiBd12-24 s IBDP .63e ... ...q 25.44 24.24 13 24.29 -3.0 iSiBd12-21 s IBDM .47e ... ...q 25.19 24.37 92 24.41 -1.6 IsoRay ISR ... ... ...dd .66 .38 108 .44 +9.8 IsraelChm ICL .27e 5.9 ... 4.95 3.85 514 4.57 +13.1 IssuerDir ISDR .20 1.2 55 18.95 9.60 3 16.05 -12.5 ItauCorpb ITCB 2.48e 16.6 ... 15.76 10.28 4 14.95 +11.2 ItauUnibH ITUB .32e 2.0 ... 16.98 10.02 8433 15.67 +20.6 IvyHiInOp IVH 1.50a 10.6 ...q 16.10 13.92 68 14.17 -6.3J -JAlexHld n JAX ... ... 32 12.30 8.70 127 11.20 +15.5 JJill n JILL ... ... ... 14.40 4.74 7181 4.82 -38.2 JBG Smth n JBGS .23p ... ... 35.64 30.79 568 33.58 -3.3 JMP Gp27 n JMPD ... ... ... 25.62 24.11 15 24.94 -1.4 JMP Grp JMP .36 6.7 76 7.70 5.13 29 5.34 -4.6 JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 2 25.75 +1.8 JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.53 23 26.23 -3.0 JPMDvsRt JPGE .96e 1.5 ...q 68.02 53.88 12 62.61 +.2 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 52.38 79 59.82 -.4 JPMDvREm JPEM 1.31p ... ...q 64.42 50.28 14 61.75 +5.8 JPM DREq JPUS .26p ... ...q 74.59 62.32 13 71.51 +1.4 JPM DivInt JPIH ... ... ... 30.65 27.20 2 28.99 -3.4 JPMDsfEu JPEU ... ... ... 64.34 52.00 2 60.35 JPM DivEu JPEH ... ... ... 29.58 26.58 27.61 -2.4 JPM Val n JVAL ... ... ... 27.44 24.90 1 26.33 +.9 JPM Qual n JQUA ... ... ... 27.51 24.85 26.52 +1.7 JPM Mom n JMOM ... ... ... 27.55 24.95 1 26.89 +4.9 JPM MinV n JMIN ... ... ... 26.62 25.05 25.81 +.1 JPM US Dv JDIV ... ... ... 26.74 24.87 0 25.42 -4.0 JPM DivAlt JPHF ... ... ... 28.92 25.01 210 25.26 -3.5 JPM FutSt n JPMF ... ... ... 25.34 24.33 24.43 -2.9 JPM UlSh n JPST ... ... ... 51.03 48.88 108 50.06 JPM SCap n JPSE ... ... ... 30.81 27.03 10 29.66 -.1 JPM GlB n JPGB ... ... ... 52.89 50.10 7 50.60 -1.1 JPM Evnt n JPED ... ... ... 25.37 24.91 24.91 -1.2 JPM Disc n JPHY ... ... ... 52.80 49.80 24 50.11 -2.3 JPM USMid JPME ... ... ... 66.84 56.60 5 64.71 +1.5 JPMorgCh JPM 2.24f 1.9 18 119.33 81.64 8744 115.24 +7.8 JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7 JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 72 25.26 -.4 JPMCh pfB JPMpB 1.68 6.4 ... 27.82 25.76 42 26.30 -2.7tJPMAlerian AMJ 2.29 9.2 ...q 32.84 24.93 9814 24.85 -9.5 JPMCh pfY JPMpF 1.53 5.8 ... 27.36 25.32 40 26.22 -1.6 JPMCh pfG JPMpG 1.52 5.8 ... 27.43 25.30 26 26.36 -2.3 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 35 26.42 -1.9 JRJR Ntw JRJR ... ... ...dd .75 .10 667 .14 -24.9 Jabil JBL .32 1.1 16 31.70 23.70 3288 28.49 +8.5 JacobsEng JEC .60 1.0 23 72.18 49.31 1200 59.94 -9.1 JaggedPk n JAG ... ... ... 16.55 10.96 1101 12.19 -22.8 JHardie s JHX .38e 2.1 82 18.79 13.55 15 17.70 +.5 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 11 33.77 -7.6 Jan ShDur n VNLA ... ... ... 50.42 50.05 72 50.05 -.2 JanusHn n JHG 1.28 3.6 ... 41.64 30.24 747 35.31 -7.7 JpnSmCap JOF .13e 1.0 ...q 13.06 9.10 2 12.47 +5.6 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 812 32.87 -16.5 JernignC n JCAP 1.40 7.7 10 24.89 15.90 106 18.08 -4.9 Jianpu n JT ... ... ... 9.49 4.75 144 6.29 -2.9 JinkoSolar JKS ... ... 13 30.50 15.33 249 18.53 -23.0 JBeanTch JBT .40 .3 47 122.65 82.45 96 120.35 +8.6 JHMultLgC JHML .10p ... ...q 37.14 30.35 11 35.70 +2.6 JH MultMdC JHMM .08p ... ...q 36.30 29.76 29 35.10 +2.9 JH MultCns JHMC .07p ... ...q 33.38 26.99 1 31.24 +2.1 JH MultFin JHMF .08p ... ...q 39.70 29.15 3 38.39 +4.4 JH MultHltC JHMH .05p ... ...q 34.56 27.74 1 32.36 +3.9 JH MultTch JHMT .09p ... ...q 47.35 33.66 5 46.17 +12.4 JH MultEn JHME ... ... ... 32.02 24.30 1 27.74 -6.5 JH MultMat JHMA ... ... ... 38.20 30.00 36.16 +.6 JH SmCap n JHSC ... ... ... 28.27 24.27 4 26.15 +.2 JH MultDev JHMD ... ... ... 32.58 26.38 7 30.64 +.7 JH MultUt JHMU ... ... ... 29.74 25.00 0 25.73 -6.4 JH MulCnSt JHMS ... ... ... 28.79 25.38 26.62 -4.0 JH MultInd JHMI ... ... ... 37.55 29.29 1 35.75 +1.9 JH HedgEq HEQ 1.50 9.1 ...q 17.95 15.87 21 16.48 -5.3 JH TxAdY HTY 1.28 14.7 ...q 10.25 8.27 24 8.73 -1.0 JohnJn JNJ 3.36 2.5 19 148.32 120.95 6147 133.06 -4.8 JohnContl n JCI 1.04e 2.8 25 44.37 34.51 5277 37.05 -2.8 JonesEngy JONE ... ... ...dd 2.80 .73 775 .92 -16.8 JonesLL JLL .74f .4 30 173.94 101.83 370 172.65 +15.9 Jumei Intl JMEI ... ... 34 4.20 2.00 767 3.05 +4.5 JnprNtwk JNPR .72 2.7 14 30.96 23.87 3973 26.23 -8.0 Jupai n JP .40f 2.1 19 29.00 7.36 235 19.18 +3.7 JustEngy g JE .41 ... 5 6.35 3.86 229 4.66 +8.6 JustEn pfA JEpA ... ... ... 27.70 21.29 7 24.81 -.2K -K12 LRN ... ... 73 21.18 14.01 459 14.59 -8.2 KAR Auct KAR 1.40 2.5 19 56.75 40.27 636 55.68 +10.2 KB FnclGp KB ... ... ... 63.96 41.10 106 57.51 -1.7 KB Home KBH .10 .4 15 38.80 18.73 1580 28.18 -11.8 KBR Inc KBR .32 2.0 12 21.70 13.36 1648 16.38 -17.4 KCAPFn 19 KAP 1.84 7.3 ... 25.99 25.05 0 25.20 -.4 KKR KKR 1.31e 6.0 10 24.50 16.77 2219 21.76 +3.3 KKR pfA KKR.PRA ... ... ... 27.69 25.45 5 26.45 -2.1 KKR pf B KKRpB 1.63 6.2 ... 27.37 25.31 19 26.16 -2.2 KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 52 15.89 -1.0 KKR RE n KREF 1.39e ... ... 23.99 18.09 118 20.40 +1.9 KMG Chm KMG .12 .2 25 70.60 39.63 112 65.53 -.8 KT Corp KT ... ... ... 18.82 12.70 747 13.48 -13.6 Kadant KAI .84 .8 31 114.00 56.15 69 102.00 +1.6 Kadmon n KDMN ... ... ... 5.86 2.05 275 4.26 +17.7 Kaman KAMN .80 1.3 35 63.89 45.50 146 61.76 +5.0 KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 26.46 -2.9 KC Southn KSU 1.44f 1.4 20 114.85 81.54 1754 106.30 +1.0 KapStoneP KS .40 1.2 14 35.01 19.59 674 34.76 +53.2 KaynAEnD KED 1.60 10.1 ...dd 19.80 14.10 130 15.78 -9.4tKA EngTR KYE 1.32m 14.9 ...q 13.03 9.01 490 8.83 -12.2 KA MLP KYN 1.80 10.7 ...q 21.64 14.38 1962 16.84 -11.6 KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 1 25.30 +.2tKAMidsEn KMF 1.80m 14.6 ...q 16.76 12.25 290 12.35 -10.5 KeanGrp n FRAC ... ... ... 19.83 12.42 1238 15.57 -18.1 Kellogg K 2.16 3.2 16 75.19 58.76 3556 66.99 -1.5 KelsoTch g KIQ .03f 5.8 ... .89 .24 1 .52 -1.0 Kemet KEM ... ... 28 27.35 10.70 641 19.55 +29.8 Kemper KMPR .96 1.7 25 71.52 36.35 228 56.65 -17.8 Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 1 25.81 -1.0 Kennamtl KMT .80 1.9 27 52.52 32.23 783 43.00 -11.2 KennWils KW .76 4.5 ...cc 22.65 15.95 1116 16.90 -2.6 KenonHld n KEN ... ... ... 33.22 11.11 6 18.22 -15.8 KeyEngy KEG ... ... ... 25.63 8.20 103 13.95 +18.3 Keycorp KEY .40f 1.9 16 22.40 16.28 6573 20.91 +3.7 Keycorp pfI KEYpI ... ... ... 29.97 26.93 24 27.93 -3.4 Keysight KEYS ... ... 40 55.21 35.05 1045 53.38 +28.3 KilroyR KRC 1.70 2.4 15 77.70 62.91 480 70.96 -4.9 KimbRoy n KRP 1.44f 8.0 ... 20.24 15.06 18 18.10 +11.4 KimbClk KMB 4.00f 3.6 17 134.34 109.51 1689 110.94 -8.1 Kimco KIM 1.12 7.8 15 23.03 13.70 3746 14.44 -20.4 Kimco pfI KIMpI 1.50 5.9 ... 25.54 24.50 3 25.31 +.5 Kimco pfJ KIMpJ 1.38 5.9 ... 25.61 22.63 19 23.50 -6.2 Kimco pfK KIMpK 1.41 6.0 ... 25.85 23.09 14 23.69 -5.7 Kimco pfL KIMpL ... ... ... 25.99 21.35 20 22.21 -10.2tKindMorg KMI .50 3.1 24 21.92 15.86 72445 16.31 -9.7tKindM pfA KMIpA ... ... ... 49.88 32.18 306 33.47 -11.8 KindredHlt KND .48 5.1 ...dd 11.90 5.50 1451 9.35 -3.6tKingsway KFS ... ... ...dd 6.35 4.30 31 4.30 -14.9 Kinross g KGC ... ... 28 4.91 3.35 7022 3.65 -15.5 KirbyCp KEX ... ... 32 80.90 59.25 326 75.50 +13.0 KirklLak n KL .02e ... ... 16.89 11.52 828 14.96 -2.6 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.4 5 22.34 13.90 601 15.18 -22.6 KlondexM g KLDX ... ... ... 4.84 1.29 1345 1.33 -49.0 KnSwftT rs KNX .24 .5 31 51.94 26.61 1237 49.39 +13.0 Knoll Inc KNL .60 2.7 15 24.47 16.57 187 22.01 -4.5 KnotOffsh KNOP 2.08 10.4 ... 24.43 19.15 139 20.05 -3.4 Knowles KN ... ... 12 19.90 13.10 927 13.79 -5.9 Kohls KSS 2.44f 4.0 12 69.48 35.16 3806 61.49 +13.4 Koppers KOP 1.00 2.3 12 51.80 33.90 100 43.10 -15.3 KoreaElc KEP ... ... ... 21.59 14.75 1374 14.93 -15.7 KoreaFd KF 4.50e ... ...q 44.64 35.50 14 41.62 +.8 KornFer KFY .40 .8 22 50.91 29.84 467 50.07 +21.0 KosmosEn KOS ... ... ...dd 8.62 5.15 1912 6.06 -11.5 KrNwChin s KFYP ... ... ...q 44.18 30.07 0 34.45 +2.9 KrS ChIn n KWEB ... ... ... 68.39 53.99 375 67.13 +14.5 KranChinA KBA 9.93e ... ...q 39.22 27.31 26 36.06 +4.7 KraneChCm KCNY .22e .6 ...q 37.61 32.50 7 36.85 +5.0 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/Friday, March 16, 2018

PAGE 58

KrnChEnv n KGRN ... ... ... 27.96 23.53 0 24.95 -1.4 KrnOnBelt n OBOR ... ... ... 28.16 24.47 4 26.33 +3.0 KrS CnTc n KEMQ ... ... ... 28.97 23.87 14 28.17 +10.3 KratonCp KRA ... ... 15 53.39 27.27 173 46.28 -3.9 Kroger s KR .50 2.1 12 31.45 19.69 8442 23.63 -13.9 KronosWw KRO .68f 2.9 8 29.49 14.84 429 23.15 -10.2 Kyocera KYO ... ... ... 71.92 53.86 22 57.63 -12.0L -L Brands LB 2.40 5.8 12 63.10 35.00 3227 41.04 -31.8 L-3 Tch LLL 3.20f 1.6 20 218.71 159.43 306 203.75 +3.0 LCI Inds LCII 2.20 2.0 20 132.73 86.25 124 108.10 -16.8 LG Display LPL ... ... ... 17.05 12.47 562 13.07 -5.0 LGL Grp LGL ... ... 19 6.70 4.25 1 5.30 -5.6 LMP CapIn SCD 1.24f 9.4 ...q 14.80 12.91 94 13.20 -5.4 LSB Inds LXU ... ... ...dd 11.71 5.55 166 6.97 -20.4 LSC Com LKSD 1.04f 6.0 ... 26.73 11.79 587 17.26 +13.9 LTC Prp LTC 2.28f 5.9 17 52.85 36.90 187 38.83 -10.8 LaQuinta LQ ... ... 62 21.06 12.87 1091 18.47 +.1 LaZBoy LZB .48 1.6 20 34.25 23.15 213 30.60 -1.9 LabCp LH ... ... 20 181.72 134.19 386 173.83 +9.0 LadderCap LADR 1.26 8.4 21 15.39 12.83 1641 14.92 +9.5 LadThalFn LTS .04 1.1 ...dd 3.67 2.11 204 3.61 +14.2 LadTh pfA LTSpA 2.00 8.0 ... 25.70 24.63 23 25.11 -.8 LadThal27 n LTSL 1.63 6.6 ... 25.16 24.00 9 24.60 -1.3 LambWst n LW .77f 1.4 ... 60.85 40.61 506 55.62 -1.5 Lannett LCI ... ... 6 30.35 14.90 484 16.50 -28.9 LaredoPet LPI ... ... 4 15.15 7.41 3419 8.45 -20.4 LVSands LVS 3.00f 4.0 21 79.84 54.71 1961 74.77 +7.6 LaSalleH LHO 1.80 7.0 14 31.75 24.10 1268 25.81 -8.1 LaSalH pfI LHOpI 1.59 6.5 ... 26.00 23.87 1 24.30 -3.2 LaSalHt pfJ LHOpJ 1.58 6.5 ... 26.50 23.67 9 24.13 -6.3 Latam Air LTM ... ... ... 17.39 10.53 775 15.60 +12.2 LatAmDisc LDF .03e .2 ...q 13.25 9.80 8 12.36 +7.6 LattDvMkt RODM .62e 2.1 ...q 31.02 25.11 35 29.55 +1.2 LattEmMkt ROAM .43e 1.6 ...q 28.12 22.44 3 26.37 +2.3 Latt RE n RORE ... ... ... 16.02 13.27 0 14.05 -9.3 LattUSEqt ROUS .39e ... ...q 33.42 26.39 36 32.10 +2.6 LattGblSC ROGS .57e 1.8 ...q 33.42 27.26 2 32.20 +2.0 HrtLoVol n LVIN ... ... ... 29.40 25.52 1 28.00 +.9 LazGlobTR LGI .95 4.9 ...q 19.39 14.70 38 19.24 +6.9 Lazard LAZ 1.64 3.0 15 60.00 40.50 1139 55.39 +5.5 LazWldDiv LOR .69 5.8 ...q 12.63 10.41 19 11.86 +2.0 LeafGrp LFGR ... ... ...dd 10.15 6.35 67 7.15 -27.8 LearCorp LEA 2.80f 1.5 14 202.42 132.01 553 189.17 +7.1 Lee Ent LEE ... ... 5 3.10 1.75 204 2.25 -4.3 LegacyAc n LGC ... ... ... 9.74 9.51 9.52 -1.1 LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8 LegacyA un LGC/U ... ... ... 10.05 9.82 2 9.85 -.9 LeggMason LM 1.12 2.7 11 47.13 34.10 553 41.00 -2.3 LegMas56 n LMHA ... ... ... 28.47 25.57 29 26.39 -3.2 LegM 5,4 56 LMHB ... ... ... 25.73 23.00 67 24.43 -3.3 LMGblInco BWG 1.32a 10.4 ...q 13.74 12.46 12.70 -.5 LM IntLoV LVHI ... ... ... 29.13 26.28 1 27.00 -4.2 LM EM LoV LVHE ... ... ... 31.44 25.79 0 28.78 +4.6 LeggPlat LEG 1.44 3.1 22 54.97 41.25 1730 46.01 -3.6 LeGS3.5s34 JBK 1.59 6.3 ... 26.71 22.70 25.28 +.5 LeidosHld LDOS 1.28a 1.9 26 70.11 49.84 639 68.02 +5.3 LejuHldgs LEJU .20e ... 18 3.75 1.28 84 1.44 LendingClb LC ... ... ...cc 6.56 3.09 5940 3.78 -8.5 LennarA LEN .16 .3 15 72.17 49.34 3333 58.89 -6.9 LennarB LEN/B .16 .3 14 58.65 39.79 57 47.07 -8.9 Lennox LII 2.04 1.0 29 223.05 160.18 263 211.44 +1.5 Leo Hld un LHC ... ... ... 9.98 9.90 9.98 +.1 LeucNatl LUK .40 1.6 44 28.30 22.23 3204 24.41 -7.9 LevelBr n LEVB ... ... ... 5.50 3.50 26 3.87 -11.0 LexRltyTr LXP .71f 8.9 10 10.65 7.83 1085 8.01 -17.0 LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.46 0 48.95 -4.6 Libbey LBY .47 6.8 ...dd 14.79 5.75 88 6.94 -7.7 LbtyASE USA .72e 11.3 ...q 6.80 5.35 415 6.36 +1.0 LbtyASG ASG .38e 6.1 ...q 6.47 4.41 75 6.27 +13.2tLibOilSv n LBRT ... ... ... 23.30 16.80 704 17.02 -25.7 LibtProp LPT 1.60 4.0 19 45.40 37.53 1297 40.08 -6.8 LifeStorg LSI 4.00 4.9 28 91.73 69.00 262 80.97 -9.1 LightInBox LITB ... ... ...dd 3.46 1.61 35 2.55 +10.9 LilisEn n LLEX ... ... ...dd 5.69 2.96 265 3.59 -29.7 LincNat LNC 1.32 1.7 11 86.68 61.45 1208 76.49 -.5 LincNtl wt LNC/WS ... ... ... 82.24 57.47 82.24 +8.5 Lindsay LNN 1.20 1.3 60 96.22 79.03 60 92.27 +4.6 LineCp n LN ... ... ... 47.81 32.69 41 40.11 -2.1 LionsGat A LGF/A .09p ... ... 36.48 24.27 334 28.48 -15.8 LionsGat B LGF/B ... ... ... 34.41 22.50 413 26.66 -16.0 LiqTech LIQT ... ... ...dd .59 .25 132 .40 -29.6 LithiaMot LAD 1.00 .9 13 127.99 80.88 178 105.27 -7.3 LiveNatn LYV ... ... ...cc 49.11 28.59 2364 45.35 +6.5 LloydBkg LYG .47a 12.5 ... 4.21 3.15 14729 3.77 +.5 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.4 49 363.00 264.04 1875 333.23 +3.8 Loews L .25 .5 14 53.59 45.01 1915 50.94 +1.8 LomaNeg n LOMA ... ... ... 26.89 20.03 391 22.05 -4.3 LaPac LPX .13p ... 15 31.07 22.07 2278 29.11 +10.9 Lowes LOW 1.64 1.9 20 108.98 70.76 4727 85.54 -8.0 Lubys LUB ... ... ...dd 3.43 2.36 9 2.85 +8.0 LumberLiq LL ... ... ...dd 41.33 18.26 630 24.57 -21.7 LuxferHld LXFR .50 3.6 ... 16.21 10.85 13.93 -11.8 Luxoft LXFT ... ... 21 67.85 40.15 127 43.40 -22.1 Lydall LDL ... ... 16 60.00 42.51 87 47.45 -6.5 LyonBas A LYB 4.00f 3.7 9 121.95 78.01 2008 107.47 -2.6M -M&T Bk MTB 3.00 1.6 21 197.37 141.12 364 190.33 +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 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 9.29 179 10.64 -13.9 MBIA MBI ... ... ...dd 10.72 6.04 885 8.61 +17.6 MDC MDC 1.20f 4.2 10 35.18 26.73 693 28.34 -11.1 MDU Res MDU .79 2.9 23 28.22 24.29 1089 27.61 +2.7 MFA Fncl MFA .80 10.6 10 8.90 6.72 2263 7.57 -4.4 MFA Fn42 MFO 2.00 7.7 ... 26.36 25.17 2 26.04 -1.2 MFA pfB MFApB 1.88 7.4 ... 25.89 24.53 11 25.41 +.4 MFC Bcp MFCB ... ... ...dd 9.70 5.69 11 6.21 -20.3tMFS CAMu CCA .60 5.7 ...q 14.00 10.53 4 10.55 -8.3 MCR MCR .72a 8.8 ...q 8.76 8.00 49 8.15 -3.9 MGF MGF .41 8.9 ...q 5.03 4.57 56 4.59 -4.2 MFS HInM CXE .30 6.1 ...q 5.51 4.86 86 4.89 -6.7 MFS HYMu CMU .28 6.3 ...q 4.89 4.38 160 4.40 -4.8 MFS IHI CIF .25 8.7 ...q 3.03 2.55 42 2.84 -3.4 MIN MIN .42 10.7 ...q 4.38 3.90 117 3.94 -5.1 MFS InvG CXH .50 5.4 ...q 10.33 9.27 7 9.40 -3.2 MMT MMT .52 9.0 ...q 6.29 5.65 114 5.77 -4.9 MFM MFM .38 5.8 ...q 7.41 6.55 55 6.60 -3.9 MFV MFV .58 9.4 ...q 6.84 5.71 2 6.15 +3.9 MGIC Inv MTG ... ... 12 16.21 9.68 9539 12.48 -11.6 MGMGrPr n MGP 1.68 ... ... 31.83 25.31 611 26.68 -8.5 MGM Rsts MGM .48f 1.3 10 38.41 25.21 3323 35.68 +6.9 MI Homes MHO ... ... 14 37.41 23.33 235 30.79 -10.5 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 7.2 ...dd 39.38 30.88 6661 33.83 -4.6 MRC Glbl MRC ... ... 19 20.77 14.01 614 17.61 +4.1 MSA Safety MSA 1.40f 1.7 65 87.31 65.95 165 82.58 +6.5 MSC Ind MSM 2.32f 2.5 23 104.59 65.42 731 94.30 -2.4sMSCI Inc MSCI 1.52 1.0 47 155.02 95.01 474 154.95 +22.5 MSG Netw MSGN ... ... 11 26.30 16.25 286 24.95 +23.2 MV OilTr MVO .76e 9.7 6 9.80 4.80 10 7.75 -7.8 MVC Cap MVC .60f 5.9 ...q 10.97 8.59 20 10.11 -4.3 MVC 22 n MVCD 1.56 6.1 ... 27.25 25.25 11 25.42 -1.6 MacQUtlDv MFD 1.20 10.1 ...q 14.75 11.78 47 11.89 -4.3 MacQGInf MGU 1.48 6.6 ...q 26.50 21.78 77 22.58 -12.4 Macerich MAC 2.96 5.0 32 69.73 52.12 1564 59.11 -10.0 MackCali CLI .80 4.6 8 28.57 16.67 985 17.46 -18.3 Macquarie MIC 5.76f 15.1 7 81.74 37.03 1905 38.13 -40.6 Macys M 1.51 5.2 10 31.04 17.41 6457 28.80 +14.3 MadCvCall MCN .72 9.7 ...q 8.15 7.15 44 7.44 -3.6 MadSqGd n MSG ... ... 77 254.50 189.96 81 247.35 +17.3 MadStSec MSP 1.04 9.0 ...q 12.37 10.72 7 11.59 -1.0tMagellMid MMP 3.68f 6.0 18 78.12 62.31 5027 61.25 -13.7 Magna g s MGA 1.32f 2.3 10 59.99 39.50 2860 56.53 -.2 MagnaChip MX ... ... 7 13.40 8.05 245 10.45 +5.0 Maiden prA MHpA 2.06 10.2 ... 25.88 18.83 5 20.19 -18.3 Maiden pfC MHpC 1.78 9.8 ... 26.67 16.73 8 18.18 -25.6 MaidnH pfD MHpD 1.68 10.0 ... 25.05 14.85 18 16.74 -20.1 MaidenHld n MHLA .60 3.2 ... 27.28 17.50 12 18.66 -18.9 MaidHld 43 MHNC 1.94 9.4 ... 27.34 18.64 11 20.58 -15.8 MainStCap MAIN 2.22a 6.0 12 41.79 34.37 201 36.77 -7.5 MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1 MainSDTMu MMD 1.18 6.3 ...q 20.49 18.63 54 18.79 -5.2 Majesco n MJCO ... ... ...dd 6.43 4.35 78 5.18 -3.5 Mallinckdt MNK ... ... ... 49.12 15.27 2722 15.77 -30.1 MgdDInvG MZF .74 5.5 ...q 14.17 12.97 18 13.49 +.4 ManchUtd MANU .36 1.8 1 22.15 15.86 13 19.95 +.8 Manitowc rs MTW ... ... ... 44.03 21.00 824 29.94 -23.9 ManngNap MN .32 9.7 14 6.00 2.95 24 3.30 -8.3 ManpwrGp MAN 1.86 1.5 15 136.93 97.15 270 120.82 -4.2 Manulife g MFC .44 ... ... 22.16 16.62 2000 18.67 -10.5 MarathnO MRO .20 1.3 ...dd 19.52 10.55 10798 14.91 -11.9 MarathPt s MPC 1.84 2.7 16 73.53 47.78 4530 68.63 +4.0 MarcusMill MMI ... ... 23 36.70 23.22 274 36.05 +10.5 Marcus MCS .50 1.6 24 34.90 23.55 78 30.65 +12.1 MarinSft rs MRIN ... ... ... 15.45 6.95 17 6.95 -36.5 MarineP MPX .28 1.9 26 17.12 10.26 12 14.42 +13.2 MarineMx HZO ... ... 19 24.30 13.80 169 19.85 +5.0 Markel MKL ... ... 44 1157.30 936.95 41 1139.36 MarriotVac VAC 1.60 1.1 24 154.14 93.30 137 142.64 +5.5 MarshM MMC 1.50 1.8 23 86.54 71.79 1787 83.86 +3.0 MartMM MLM 1.76 .9 30 244.32 191.09 742 205.45 -7.1 Masco MAS .42 1.0 25 46.45 32.97 2631 41.61 -5.3 Masonite g DOOR ... ... 12 85.30 50.40 225 62.25 -16.0 Mastec MTZ ... ... 16 55.53 36.40 1717 49.25 +.6sMastechD MHH ... ... 17 14.07 6.13 61 14.77 +46.8 MasterCrd MA 1.00 .6 42 183.73 110.33 2251 180.95 +19.5 MatadorRs MTDR ... ... 31 33.96 20.13 1125 28.52 -8.4 Materion MTRN .40 .8 44 54.90 31.05 182 53.30 +9.7 MatinasB n MTNB ... ... ... 3.39 .83 227 1.05 -9.5 Matson MATX .80 2.7 6 40.32 21.63 219 29.58 -.9 MauiLand MLP ... ... 21 27.80 10.31 55 12.25 -29.2tMaxarTc n MAXR 1.48 3.4 ... 67.30 45.97 607 43.95 -31.7 Maximus MMS .18 .3 20 72.71 57.12 303 67.84 -5.2 MaxLinear MXL ... ... 17 32.47 20.38 398 24.85 -5.9 McClatch rs MNI ... ... ...dd 12.99 5.75 0 9.15 +2.5 McCorm vot MKC/V 2.08f 1.9 ... 112.92 90.60 110.46 +9.9 McCorm MKC 1.72f 1.6 26 111.46 90.25 641 108.97 +6.9 McDrmInt MDR ... ... 13 9.07 5.56 9365 7.53 +14.4 McDnlds MCD 4.04 2.5 28 178.70 128.18 5923 161.61 -6.1 McKesson MCK 1.36 .9 13 178.86 133.82 2458 153.96 -1.3 McEwenM MUX .01 .5 ...dd 3.31 1.82 1828 1.97 -13.6 Mechel pf MTLp ... ... ... 1.30 .80 1.22 +16.2 Mechel rs MTL ... ... ... 6.23 4.00 130 4.53 -13.9 Medequit n MRT .84 8.2 ... 13.06 9.67 153 10.19 -9.2 MedProp MPW 1.00f 7.8 14 14.22 11.82 1564 12.88 -6.5 Medifast MED 1.92f 2.1 39 92.91 40.00 105 89.31 +27.9tMedleyCap MCC .64 15.8 6 7.89 4.04 420 4.06 -22.2 MedleyC 23 MCV 1.53 6.1 ... 25.73 23.93 0 25.09 -.6 MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 1 25.59 -.8 Medley n MDLX .22p ... ... 25.00 23.76 0 24.82 +.2 Medley24 n MDLQ ... ... ... 25.66 24.51 1 25.18 -.1 MedleyMgt MDLY .80 12.0 20 8.40 5.50 6 6.65 +2.3 Mednax MD ... ... 15 70.70 40.56 446 57.47 +7.5 Medtrnic MDT 1.84 2.2 33 89.72 76.52 3394 82.03 +1.6 Merck MRK 1.92 3.5 21 66.41 53.12 10076 55.25 -1.8 MercGn MCY 2.50 5.3 20 63.23 41.41 587 47.49 -11.1 Meredith MDP 2.18f 4.0 13 72.25 50.63 793 54.50 -17.5 Meritage MTH ... ... 12 55.50 35.75 420 44.45 -13.2 Meritor MTOR ... ... 7 29.54 14.97 1727 21.90 -6.6 MerL pfK MERpK 1.61 6.3 ... 26.53 25.25 41 25.70 -1.5 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 43 26.39 -2.9 ML CZN46 PIY 2.09 12.7 ... 26.88 11.66 2 16.50 +12.2 MLRRD29 PYS 1.58 8.0 ... 25.24 17.20 1 19.65 -3.0 MLGS t PYT .76 3.5 ... 21.93 20.40 21.68 +3.5 MLIdxPl33 IPB 1.51 5.6 ... 28.91 26.50 2 27.00 -2.5 MesaRoyl MTR 1.58e 10.6 14 19.85 11.25 5 14.92 -19.1 Mesab MSB 1.49e ... ... 30.92 12.70 68 27.00 +7.4 Methode MEI .44f 1.1 35 48.44 36.05 119 41.00 +2.2 MetLife MET 1.60 3.4 10 55.91 43.01 3891 46.96 -7.1 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 35 25.03 +.8 MetroBkH n MCB ... ... ... 51.30 36.35 41 43.69 +3.8 MettlerT MTD ... ... 42 697.26 471.14 205 613.83 -.9 MexcoEn MXC ... ... ...dd 7.18 3.12 6 3.45 -12.2 MexEqt MXE 1.62e .1 ...q 12.22 9.91 9 10.97 +6.9 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.3 ...q 18.24 15.26 37 16.21 +2.9 MKors KORS ... ... 18 69.95 32.38 1221 60.84 -3.4tMicrFoc n MFGP ... ... ... 36.21 27.16 790 26.75 -20.4 MicrSol n MICR ... ... ... 4.29 3.19 8 3.71 +6.0 MidAApt MAA 3.48 3.8 16 110.95 85.16 890 90.85 -9.7tMdAApt pfI MAApI 2.13 3.3 ... 69.40 62.35 1 65.07 -3.4 MidsthBcp MSL .28m 2.1 ...cc 16.60 11.05 12 13.25 MidstPet MPO ... ... ... 19.75 10.87 257 12.46 -24.8 Milacron n MCRN ... ... ... 22.62 15.09 591 20.98 +9.6 MilestnSci MLSS ... ... ... 1.80 .88 2 .90 -23.6 MHowHiInc HIE 1.39 11.7 ...q 14.17 11.68 204 11.85 -5.0 MillerInds MLR .72 2.9 15 29.00 23.35 32 24.95 -3.3 MinTech MTX .20 .3 17 80.50 62.55 63 72.25 +4.9 MissP pfD MPpD 1.31 5.2 ... 27.67 25.00 1 25.00 -2.6 Mistras MG ... ... 36 23.83 17.00 72 19.20 -18.2 MitsuUFJ MTU ... ... ... 8.11 5.94 834 6.82 -6.2 MiX Tele MIXT .22e ... ... 15.28 5.59 56 15.10 +18.3 MizuhoFn MFG ... ... ... 4.00 3.37 198 3.70 +1.6 MobileTele MBT .53e 4.4 ... 12.80 7.77 2609 11.98 +17.6 Model N MODN ... ... ...dd 18.90 9.85 659 17.90 +13.7 Modine MOD ... ... 18 25.75 10.10 170 23.10 +14.4 Moelis&Co MC 1.48 2.8 64 54.36 34.60 778 52.50 +8.2 Mohawk MHK ... ... 18 286.85 223.84 426 246.40 -10.7 MolinaHlth MOH ... ... ...dd 93.98 42.56 1990 75.87 -1.1 MolsCoor A TAP/A 1.64 2.0 8 99.25 78.90 82.00 -2.4 MolsCoorB TAP 1.64 2.0 13 99.65 72.71 1885 81.41 -.8 MonRE MNR .68 4.6 23 18.45 13.78 633 14.75 -17.1 MonRE pfB MNRpB 1.97 7.9 ... 25.57 25.00 25.03 MonRE pfC MNRpC 1.53 6.3 ... 26.74 23.59 21 24.20 -3.3 Monsanto MON 2.16 1.8 21 124.20 112.41 15696 117.20 +.4 Moodys MCO 1.76f 1.1 36 171.68 110.11 570 166.48 +12.8 Moog A MOG/A ... ... 22 93.93 60.29 105 85.40 -1.7 Moog B MOG/B ... ... 22 91.71 63.02 0 85.24 -3.9 MorgStan MS 1.16f 2.0 16 59.38 40.06 5625 57.22 +9.1 MorgSt pfE MSpE 1.78 6.1 ... 30.32 27.96 18 29.08 +.4 MorgSt pfF MSpF 1.72 6.0 ... 29.79 27.50 25 28.48 +.1 MorgSt pfI MSpI 1.59 5.8 ... 29.01 26.51 51 27.40 -1.6 MorgS pfG MSpG 1.66 6.3 ... 28.17 25.75 25 26.54 -.6 MorgSt pfK MSpK ... ... ... 27.72 25.53 38 26.70 -1.5 MS Asia APF .14e .7 ...q 19.99 14.47 9 18.75 +1.9 MS China CAF 13.33e ... ...q 27.79 18.46 74 25.51 +9.1 MS CushHi MLPY 1.28e 19.7 ...q 8.17 6.38 1 6.50 -7.9 MS EMD MSD .57e 6.0 ...q 10.27 9.26 16 9.56 -4.2 MSEMDDbt EDD .80m 10.2 ...q 8.37 7.50 413 7.87 +2.2 MSEmMkt MSF .05e .3 ...q 19.86 14.51 67 18.75 +4.8 MS icb ICB .54a 2.9 ...q 19.79 17.70 6 18.80 +2.5 MS India IIF .04e ... ...q 35.14 26.75 25 31.04 -6.4 MSJCP97 HJV 1.75 13.7 ... 16.72 10.00 13 12.82 +3.9 MkVRMB CNY ... ... ...q 49.12 38.72 0 47.28 +9.9 MkVRupee INR .20p .5 ...q 45.42 39.60 1 42.00 -3.8 MSDLEur URR ... ... ...q 21.49 15.26 0 21.00 +15.8 MSDSEur DRR ... ... ...q 63.29 44.20 47.00 -3.0 MorgSt pfA MSpA 1.01e 4.4 ... 24.50 21.49 68 22.81 +.7 MosaicAc n MOSC ... ... ... 9.90 9.49 9.70 Mosaic MOS .10m .4 36 29.80 19.23 4002 26.39 +2.8 MotrlaSolu MSI 2.08 1.9 20 110.29 79.63 929 108.80 +20.4 Movado MOV .52 1.6 19 33.95 20.50 289 31.95 -.8 Mueller MLI .40 1.4 19 37.57 25.50 305 27.98 -21.0 MuellerWat MWA .20f 1.8 26 12.99 10.54 710 11.39 -9.1 Mulesft n MULE ... ... ... 34.90 19.40 862 33.77 +45.2 MurphO MUR 1.00 4.0 ...dd 35.16 22.21 1440 25.26 -18.6 MurphUSA MUSA ... ... 14 89.69 63.79 150 74.06 -7.8 MyersInd MYE .54 2.5 44 22.65 14.55 70 21.90 +12.3 Myomo n MYO ... ... ... 23.20 2.07 493 4.06 +8.3 Myovant n MYOV ... ... ...dd 19.88 9.92 53 18.65 +47.5N -NCI BldSy NCS ... ... 21 21.20 13.05 949 17.75 -8.0 NCR Corp NCR ... ... 31 45.92 29.20 604 34.63 +1.9 NGL EnPt NGL 1.56 14.6 ...dd 23.19 8.58 1132 10.65 -24.2 NGL En pfB NGLpB 2.25 9.4 ... 25.04 23.54 33 23.88 -2.1 NL Inds NL ... ... 6 16.05 6.00 72 7.95 -44.2 LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3sNRG Egy NRG .12 .4 50 30.41 14.52 6779 30.77 +8.0 NRG Yld A NYLD/A 1.12f 6.8 33 19.91 15.30 174 16.40 -13.0 NRG Yld C NYLD 1.19f 7.0 32 20.15 15.55 343 16.90 -10.6 NTN Buzz rs NTN ... ... ...dd 8.85 3.01 37 5.93 +40.9 NTT DOCO DCM ... ... ... 26.14 22.58 154 25.92 +9.0 NVR NVR ... ... 24 3700.00 1995.51 24 3027.24 -13.7 Nabors NBR .24 3.5 ...dd 14.28 5.32 8030 6.90 +1.0 NACCO NC 1.09f 2.7 5 92.60 23.80 19 40.10 +6.5 NamTai NTP .28 2.1 53 13.90 6.79 65 13.30 +6.0 NanoViric NNVC ... ... ...dd 1.64 .83 129 .90 +2.4 Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7 NatBkHldg NBHC .36 1.1 28 37.08 30.10 197 33.58 +3.5 NatFuGas NFG 1.66 3.3 15 61.24 48.31 532 50.24 -8.5 NatGrid NGG 2.89e 5.3 ... 70.76 51.44 856 54.22 -7.8 NtHlthInv NHI 4.00f 5.8 16 81.60 62.71 220 68.62 -9.0 NHltcre NHC 1.92f 3.1 19 75.70 57.00 51 61.24 +.5 NOilVarco NOV .20 .6 ...dd 40.90 29.90 2567 36.26 +.7 NatPresto NPK 1.00a 1.0 13 121.40 88.80 55 97.00 -2.5 NatRetPrp NNN 1.90 5.0 18 45.63 36.25 605 38.24 -11.3 NRetP pfE NNNpE 1.43 5.8 ... 26.38 23.96 7 24.75 -3.2 NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 39 23.37 -6.9 NatlStor n NSA 1.12 4.4 88 28.55 21.17 377 25.57 -6.2 NtStorAf pfA NSApA ... ... ... 26.30 24.01 8 24.73 -5.0 NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 14.67 187 18.16 -1.8 NatxIntV n MVIN ... ... ... 47.10 43.78 0 45.36 +1.8 NatGsSvcs NGS ... ... 72 29.55 22.40 40 24.55 -6.3 NatrlGroc NGVC ... ... 27 11.61 4.79 51 7.39 -17.2 NatRsPt rs NRP 1.80f 6.2 8 39.75 22.81 41 29.10 +11.9 Natuzzi NTZ ... ... ... 3.30 1.41 0 1.61 +.6 Nautilus NLS ... ... 15 19.80 11.30 475 13.15 -1.5 NavideaBio NAVB ... ... ...dd .68 .31 216 .38 +7.0 NavigCons NCI ... ... 19 24.47 14.62 147 20.35 +4.8 NavigatrH NVGS ... ... ... 14.75 7.00 129 12.00 +21.8 NaviosAcq NNA .08 8.9 ...dd 1.76 .67 704 .90 -18.7 Navios pfG NMpG 2.19 15.2 ... 19.99 12.20 10 14.44 -10.9 Navios NM ... ... ...dd 1.99 .95 238 1.16 -3.3 NavMH pfH NMpH 2.16 15.8 ... 18.89 12.02 5 13.64 -16.3 NavMMid NAP 1.69 18.3 ... 12.24 6.55 130 9.21 -3.3 NaviosMar NMM 1.69f 84.9 7 2.62 1.45 660 1.99 -15.7 Navistar NAV ... ... ...cc 47.73 22.89 952 34.63 -19.2 Navistr pfD NAVpD ... ... ... 19.76 9.33 18.70 +9.4 NeenahP NP 1.64f 2.0 18 95.40 72.35 69 80.20 -11.5 Nelnet NNI .64f 1.2 12 59.68 38.72 99 53.41 -2.5 NeoPhoton NPTN ... ... ...dd 9.78 4.56 852 7.04 +7.0 Netshoes n NETS ... ... ... 26.96 5.68 28 8.34 +5.6 Netw1Tch NTIP .10 4.2 80 5.05 2.25 232 2.40 NBCAInt NBW .74 5.7 ...q 14.61 12.89 26 13.07 -3.9 NeuB HYld NHS .96 8.6 ...q 12.35 10.85 40 11.16 -5.1 NBIntMu NBH .90 6.5 ...q 16.00 13.81 61 13.88 -6.2 NB MLP NML 1.26 13.7 ...q 9.17 NBNYInt NBO .58 4.9 ...q 13.06 11.60 14 11.71 -3.7 NBRESec NRO .36 7.5 ...q 5.70 4.29 147 4.80 -13.2 NevGCas UWN ... ... 27 2.86 1.87 12 2.41 -9.7 NevroCorp NVRO ... ... ...dd 97.70 65.00 234 87.74 +27.1 Nevsun g NSU .04 1.7 ...dd 2.77 1.96 468 2.33 -4.5 NewAmHi HYB .78a 8.9 ...q 10.20 8.48 32 8.77 -6.7 NewConcEn GBR ... ... 28 3.79 1.00 64 1.42 -8.9 NE Realty NEN 1.00 1.4 2 75.25 64.70 0 69.78 -4.9tNwGold g NGD ... ... ...dd 4.25 2.35 2525 2.37 -28.0 NewHome NWHM ... ... 10 13.55 9.75 40 11.27 -10.1 NwIreland IRL 2.15e 1.3 ...q 14.33 12.13 12 12.42 -.9 NJ Rscs s NJR 1.09 2.8 15 45.45 35.55 448 39.45 -1.9 NewMedia NEWM 1.48 8.5 25 17.69 11.87 457 17.46 +4.1 NwMtnFin NMFC 1.36 10.4 9q 15.00 12.05 400 13.05 -3.7 NewOriEd EDU .40e ... 47 108.40 55.50 1254 93.78 -.2 NewRelic NEWR ... ... ...dd 76.54 34.61 444 75.81 +31.2 NewResid NRZ 2.00 11.7 6 18.43 15.04 2275 17.03 -4.8 NewSenInv SNR 1.04 13.0 15 10.82 6.77 679 8.01 +6.0 NY&Co NWY ... ... ...dd 3.56 1.28 65 2.76 -3.5 NY CmtyB NYCB .68 4.8 16 14.53 11.67 4014 14.17 +8.8 NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 28 27.57 -3.6 NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 4 50.22 -1.0 NY REIT NYRT 2.00c ... ... 2.83 1.91 1021 2.22 +11.1 NY Times NYT .16 .7 ...cc 25.70 14.08 1280 24.30 +31.4 NewellRub NWL .92f 3.2 12 55.08 23.85 8970 28.89 -6.5 NewdExp NFX ... ... 12 37.61 22.72 4615 23.77 -24.6 NewMarket NEU 7.00 1.7 22 483.86 373.59 53 412.00 +3.7 NewmtM NEM .56f 1.5 28 42.04 31.42 4155 37.31 -.6 NewpkRes NR ... ... ...dd 10.20 6.58 343 8.60 NexGen g NXE ... ... ... 2.85 1.82 201 2.04 -20.3 NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0 NexPtCr rs NHF 2.40m 10.0 ...q 25.64 21.30 40 23.96 -5.3 NxPtRsT n NXRT 1.00 4.0 8 29.40 22.84 63 25.13 -10.1 NxtEraLP NEP 1.57f 4.0 13 45.38 31.62 259 39.12 -9.3 NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 55 24.60 -1.5 NextEra 73 NEEpJ 1.25 5.1 ... 25.62 22.88 19 24.67 -1.2 NextEra76 NEEpK ... ... ... 25.99 23.44 130 24.89 -2.7 NxtEra pfQ NEEpQ 3.19 4.5 ... 71.39 58.44 201 70.69 +1.6 NextEraEn NEE 4.44f 2.8 24 159.64 127.09 2339 158.14 +1.2 NxtEra pfR NEEpR ... ... ... 58.03 50.22 7 56.73 +.9 NiSource s NI .78 3.3 29 27.76 22.44 4420 23.39 -8.9 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 18 43.61 31.90 1552 33.47 -8.0 NikeB s NKE .80 1.2 29 70.25 50.35 5246 66.39 +6.1 NoahHldgs NOAH ... ... 26 55.50 24.63 324 46.84 +1.2 NobilisH n HLTH ... ... ... 2.10 1.10 814 1.55 +14.8 NobleCorp NE .08 2.0 ...dd 6.46 3.14 4843 3.99 -11.7 NobleEngy NBL .40 1.4 30 35.74 22.99 4056 29.33 +.7 NobleMid n NBLX 1.76 ... 12 57.98 41.90 186 47.05 -5.9 NokiaCp NOK .17e 3.0 ... 6.65 4.51 13826 5.76 +23.6 NomadF n NOMD ... ... ... 17.32 10.77 853 16.51 -2.4 Nomura NMR ... ... ... 6.83 5.28 85 6.01 +3.3 Norbord n OSB 1.29 3.6 ... 41.88 27.00 104 36.42 +7.7 NordicAOff NAO .18 15.8 ... 1.60 .80 377 1.14 -4.9 NordicAm NAT .41e 18.3 ...dd 8.68 1.82 1437 2.24 -8.9 Nordstrm JWN 1.48a 3.0 19 54.00 37.79 2322 48.92 +3.3 NorkSo NSC 2.88f 2.1 21 157.15 109.27 1963 137.63 -5.0 NortelInv NTL .64e 1.3 ... 51.97 24.10 50.99 NoAmEn g NOA .08 ... ... 5.40 3.70 45 5.25 +6.1 NEurO NRT .66e 7.9 10 9.32 5.94 10 8.35 +20.0 NoWestCp NWE 2.20f 4.3 15 64.47 50.01 880 51.16 -14.3 NDynMn g NAK ... ... ... 2.42 .81 520 .92 -48.3 NthnO&G NOG ... ... 26 2.97 .63 392 2.06 +.5 NorthropG NOC 4.40f 1.3 36 359.43 233.20 864 340.82 +11.0 NStREur n NRE .60 4.7 ... 14.70 10.08 453 12.65 -5.8 NwstNG NWN 1.88 3.3 ...dd 69.50 51.50 179 56.45 -5.4 NorwCruis NCLH ... ... 18 61.48 46.96 1531 55.34 +3.9 NovaBay rs NBY ... ... ...dd 5.00 2.25 8 3.43 -10.9 NovaGld g NG ... ... ...dd 5.47 3.35 2436 4.20 +6.9 Novartis NVS 2.75e 3.4 16 94.19 72.67 995 81.81 -2.6 NovoNord NVO .96e 1.9 ... 58.37 33.10 799 50.39 -6.1 NOW Inc DNOW ... ... ...dd 18.37 9.12 2043 10.13 -8.2 NuSkin NUS 1.47f 2.0 34 75.00 52.19 964 72.65 +6.5 Nucor NUE 1.52f 2.3 26 70.48 51.67 1572 66.18 +4.1 Nush EnhYl NUAG ... ... ... 24.87 23.72 5 23.83 -2.4 Nush 1-5yr NUSA ... ... ... 25.18 24.46 24.50 -1.1 NushLCGr NULG ... ... ... 34.04 26.90 7 33.58 +7.6 NushLCVal NULV ... ... ... 30.70 25.42 7 29.02 +1.5 NushMCGr NUMG ... ... ... 31.52 25.84 2 30.64 +4.3 NushMCVal NUMV ... ... ... 29.85 24.80 3 28.53 +1.2 NushSmCap NUSC ... ... ... 29.93 25.00 24 29.10 +2.3 NushShTrm NURE ... ... ... 27.05 23.57 24.41 -7.3 NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.24 4 24.29 -2.6 NushEs ef NUEM ... ... ... 30.00 tNustarEn NS 4.38 21.3 20 52.68 19.67 2517 20.53 -31.5 NustEn pfA NSpA 2.13 9.3 ... 27.24 21.53 54 22.94 -7.7 Nustar pfB NSpB 1.91 9.0 ... 25.75 20.00 66 21.18 -6.5 Nustar pfC NSpC ... ... ... 26.43 22.39 119 23.07 -11.1 NustarGP NSH 2.18 19.4 ... 28.73 10.40 2243 11.25 -28.3 Nustar 43 NSS 1.91 7.5 ... 26.49 24.55 43 25.40 +1.6 Nutrien n NTR .40p ... ... 54.35 40.41 984 50.00 -3.7 NuvNYVl2 n NYV ... ... ... 15.50 13.37 2 13.56 -5.4 NuvCr22 n JCO ... ... ... 10.10 9.26 55 9.42 -.7 Nuv Mun21 NHA ... ... ... 10.96 9.29 35 9.40 -.4 NuvHiInO n NMZ ... ... ... 13.91 12.50 201 12.52 -8.0 Nuv Pf22 n JPT ... ... ... 27.14 23.35 24 24.88 -1.0 Nuv 11-21 n JHB ... ... ... 10.15 9.50 79 9.64 -3.2 NuvCA V2 n NCB ... ... ... 18.40 15.32 13 15.62 -8.1 NvHiInDc19 JHD ... ... ... 10.36 9.72 20 9.89 -1.3 Nuv RE In JRS ... ... ... 11.90 9.50 75 9.77 -13.2 NuvMO Pr NOM ... ... ... 17.58 13.14 0 13.66 -2.1tNuvAllCEn JMLP 1.37 18.5 ...q 11.51 7.56 203 7.42 -13.3 NuvAZ NAZ .80 5.7 ...q 15.43 13.50 18 13.93 -1.5 NuvBldAm NBB 1.34 6.6 ...q 22.13 20.43 45 20.51 -6.7 NBldAmOp NBD 1.30 6.0 ...q 23.08 21.00 5 21.83 -5.3tNCaAMTFr NKX .86 6.3 ...q 16.17 13.67 225 13.66 -11.1 NCADvA NAC .91 6.8 ...q 15.58 13.26 299 13.47 -5.9 NCalMunV NCA .47 5.0 ...q 10.70 9.37 33 9.37 -8.0tNuvCASel NXC .63a 4.5 ...q 17.32 14.04 25 13.97 -6.3 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.57 11.49 27 11.51 -3.4 NuvCorEqA JCE 1.21a 8.2 ...q 16.19 13.64 36 14.74 +1.0 NvCredStr JQC .62 7.7 ...q 8.92 7.95 452 7.98 -2.9 NvDvrsDiv JDD 1.04 8.7 ...q 13.25 11.50 33 11.97 -2.7tNuvDivA NAD .85a 6.5 ...q 14.46 13.04 603 13.05 -7.2 NuvEnhM NZF .83a 6.2 ...q 13.31 -1.6 NvDow30DO DIAX 1.06 5.9 ...q 19.49 15.29 82 17.95 -4.7tNuEnMLP JMF 1.35 13.0 ...p 14.18 9.89 780 10.34 -9.2tNEnhMuV NEV .96a 7.2 ...q 15.25 13.36 25 13.34 -6.1 NuvFloat JFR .72 6.6 ...q 12.04 10.66 118 10.90 -2.8 NuvFltOp JRO .76a 6.8 ...q 11.97 10.55 60 11.07 -2.9 NvGADiv2 NKG .64a 5.5 ...q 13.55 11.57 8 11.62 -7.6 NuvGblHIn JGH 1.58 9.7 ... 17.45 15.95 38 16.27 -3.8 NuvHi2020 JHY .68 6.9 ...q 10.50 9.70 34 9.79 -1.2 NuvHIDec18 JHA ... ... ...q 10.27 9.67 43 9.82 -.9 NuvEnhMu NVG ... ... ... 15.83 14.06 316 14.38 -6.9tNNYAmtF NRK .70 5.8 ...q 13.44 12.22 85 12.18 -6.0 NuvAmtFr NEA .75a 5.8 ...q 14.18 12.80 648 12.88 -6.3 NuvIntMu NID .68 5.5 ...q 13.77 12.10 92 12.39 -4.6 NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 5 12.51 -2.8 NMDPI NMY .67a 5.5 ...q 13.27 11.92 66 12.04 -4.3 NvMAP NMT .71a 5.5 ...q 15.00 12.81 10 12.95 -9.3 NMIQI NUM .74 5.8 ...q 14.05 12.70 12 12.74 -3.9 NuvMNMu NMS .80 5.8 ...q 17.04 13.75 6 13.78 -6.3 NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.50 15 23.70 -4.0 NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 7 22.66 -4.5tNuvMultM JMM .48 6.6 ...q 7.77 7.24 10 7.25 -4.9 NvMuI NMI .50a 4.2 ...q 13.30 10.77 25 11.84 +2.4tNuvMuVal NUV .39a 4.1 ...q 10.46 9.38 376 9.40 -7.2tNv AMT-Fr NUW .78a 4.9 ...q 18.59 15.82 25 15.85 -8.2 NuvNJDiv NXJ .82a 6.3 ...q 14.04 13.00 46 13.03 -4.9 NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.24 -1.0 NNYDvA NAN .80a 6.3 ...q 14.57 12.68 128 12.74 -7.9 NNYMV NNY .39a 4.3 ...q 10.65 9.10 20 9.16 -3.6tNuvNYSel NXN .55 4.3 ...q 14.37 12.71 5 12.73 -6.6tNNCPI NNC .59a 4.8 ...q 13.67 12.25 24 12.26 -5.0tNOHQI NUO .80 5.8 ...q 15.46 13.76 45 13.78 -5.9 NvPA NQP .81a 6.5 ...q 13.78 12.43 56 12.47 -5.2 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 44 23.85 -3.7 NvPfdInco JPC .80 8.2 ...q 10.75 9.60 281 9.86 -4.6 NuvQPf2 JPS .70 7.4 ...q 10.47 9.24 431 9.52 -6.7 NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 62 16.46 -7.5 NuvEqtP BXMX 1.00 7.4 ...q 14.54 13.01 128 13.51 -5.2 NEqPrmG SPXX 1.04 6.0 ...q 18.85 14.28 44 17.35 +.2 NvSMM NIM .31a 3.3 ...q 10.55 9.50 45 9.50 -4.6 NSTFI NXP .55a 4.0 ...q 15.16 13.85 59 13.85 -5.3 NSTFI2 NXQ .53a 4.0 ...q 14.33 13.29 54 13.32 -4.4 NSTFI3 NXR .55a 3.9 ...q 15.69 13.98 19 14.10 -7.2 NuvSnIn NSL .42 6.5 ...q 7.02 6.28 56 6.47 -.6 NuShDCrd JSD 1.16a 7.0 ...q 18.41 16.45 79 16.60 -.2 Nv TA Div JTD 1.23 7.2 ...q 18.44 14.41 20 17.10 -2.8 NvTxATR JTA 1.04 7.7 ...q 14.69 11.86 51 13.41 -3.9 NTXQI NTX .65 5.0 ...q 14.94 12.42 3 13.19 -8.0 NVAPI NPV .65a 5.4 ...q 13.46 12.15 18 12.18 -5.0 NuverEnv n NES ... ... ... 26.50 9.25 7 22.00 +21.0O -OCI Ptrs OCIP .70e 7.4 59 10.35 6.76 7 9.45 +17.4 OFG Bncp OFG .24 2.0 10 12.25 7.80 204 12.00 +27.7 OFG pfA OFGpA 1.78 7.6 ... 25.70 21.39 23.54 -2.4 OFG pfB OFGpB 1.75 7.6 ... 24.78 20.77 1 22.93 +3.9 OFG pfD OFGpD 1.78 7.5 ... 25.24 21.29 23.58 +5.1 OGE Engy OGE 1.33 4.2 17 37.32 29.59 2397 31.62 -3.9 OM AsstM OMAM .32 2.0 16 18.62 13.20 585 15.67 -6.4 ONEGas OGS 1.84f 2.8 21 79.51 62.20 257 65.19 -11.0tOaktreeC OAK 3.34e 8.4 11 48.50 39.80 303 39.95 -5.1 OasisMid n OMP ... ... ... 19.65 15.57 49 16.90 -3.1 OasisPet OAS ... ... ...dd 15.27 6.69 7808 8.14 -3.2 Obsidian g OBE ... ... ... 1.76 .82 827 .93 -25.3 OcciPet OXY 3.08 4.8 ...cc 78.09 57.20 3217 63.91 -13.2 Oceaneerg OII .60 3.3 ...cc 28.21 17.11 1788 18.24 -13.7 Och-Ziff OZM .87e 32.1 30 3.95 2.15 247 2.71 +8.4 OcwenFn OCN ... ... ...dd 5.69 2.12 1010 4.33 +38.3 Oi SA C OIBR/C ... ... ... 9.71 4.76 51 6.26 +11.2 OilStates OIS ... ... ...dd 34.72 20.23 750 24.60 -13.1 Oil-Dri ODC .84 2.2 19 50.82 33.61 5 37.87 -8.7 OldRepub ORI .78f 3.7 18 22.34 17.92 2915 21.06 -1.5 Olin OLN .80 2.6 9 38.84 27.79 3396 31.30 -12.0 Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.55 2 24.10 -3.3 OmegaHlt OHI 2.64f 9.7 10 35.14 24.90 994 27.35 -.7 Omnicom OMC 2.40 3.2 16 86.71 65.32 2267 73.88 +1.4 Omnova OMN ... ... 36 11.60 8.10 125 10.90 +9.0 OnAssign ASGN ... ... 31 85.56 44.66 219 83.38 +29.7 OnDeckCap ONDK ... ... ...dd 6.36 3.29 559 5.23 -8.9 OncoCyte n OCX ... ... ... 7.85 1.94 50 2.25 -51.6 OneLibrty OLP 1.80 7.6 13 27.70 21.02 44 23.68 -8.6 OneMain OMF ... ... 15 36.32 22.04 410 30.91 +18.9 ONEOK OKE 3.08f 5.4 41 61.36 47.14 7752 56.64 +6.0 Ooma n OOMA ... ... ...dd 12.75 7.30 50 11.80 -1.3 OppLgCap RWL .72e 1.4 ...q 55.31 44.65 25 51.55 +.3 Opp RUT n OMFS ... ... ... 26.75 24.71 26.50 +1.5 OppMidCap RWK .59e .7 ...q 64.10 53.65 4 60.45 -.4 OppSmCap RWJ .59e .8 ...q 73.30 60.34 13 69.63 -.4 OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 45 35.65 -2.6 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 0 27.94 +.3 OpGlbRv n RGLB ... ... ... 30.09 25.62 1 28.16 +1.0 Opp Rev n ESGL ... ... ... 33.09 27.62 0 30.99 -.3 OppGlRv n ESGF ... ... ... 33.63 27.83 0 31.72 +1.1 OppenFin RWW .58e .8 ...q 74.63 57.06 3 70.27 +1.8 OpEMRev n REEM ... ... ... 30.65 25.82 1 28.80 +3.6 OppenHldg OPY .44 1.6 ...dd 29.05 15.10 77 26.90 +.4 Oracle ORCL .76 1.5 22 53.48 43.60 14130 52.37 +10.8 Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 14.94 196 17.23 -1.0 OrbitATK OA 1.28 1.0 23 134.59 93.50 398 131.67 +.1 OrchidIsl ORC 1.08e 14.8 38 11.13 6.77 805 7.29 -21.4 OrchidsPP TIS 1.40 14.6 15 26.36 8.31 73 9.61 -24.9 OrientPap ONP ... ... 4 2.45 .75 28 1.23 -4.7 OrionECarb OEC .72 ... ... 30.25 17.15 653 27.35 +6.8 OrionGpHl ORN ... ... ...dd 8.61 5.17 90 7.33 -6.4 Orix IX ... ... ... 100.03 73.70 13 88.95 +4.9 OrmatTc ORA .47 .9 32 70.68 53.76 143 54.36 -15.0 OshRusS n OUSM ... ... ... 27.78 24.76 23 26.27 -2.8 OshIntQ n ONTL ... ... ... 29.06 25.13 2 26.87 -2.8 OshkoshCp OSK .96 1.2 18 100.26 61.74 348 78.09 -14.1 OsiskoGl n OR .20 ... ... 14.39 9.51 425 9.60 -17.0 OutfrontM OUT 1.44 7.4 11 26.97 18.92 3087 19.59 -15.6 OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.37 1.67 673 2.48 -9.5 OwensMin OMI 1.04f 6.3 10 35.36 14.26 998 16.57 -12.2 OwensCorn OC .84 1.0 25 96.52 59.26 914 81.26 -11.6 OwensIll OI ... ... 22 25.90 19.59 1330 22.55 +1.7 OwensRM ORM .40 2.7 10 18.72 13.71 17 14.58 -8.9 OxfordInds OXM 1.08 1.4 24 84.32 49.50 77 79.52 +5.8P-QPBF Engy PBF 1.20 3.8 9 37.01 18.48 1880 31.26 -11.8 PBF Logist PBFX 1.88f 9.7 9 22.30 18.55 184 19.40 -7.4 PCM Fund PCM .96 8.5 ...q 12.13 10.01 85 11.24 -2.9 PG&E Cp PCG 2.12f 4.8 7 71.57 37.30 4909 44.17 -1.5 PGT Inc PGTI ... ... 24 19.60 10.00 737 18.65 +10.7 PHH Corp PHH ... ... ...dd 15.00 8.01 1377 10.47 +1.7 PIMCO1-3Tr TUZ .34a .7 ...q 50.81 49.98 3 50.06 -.4 Pimc1-5Tip STPZ .53e 1.0 ...q 52.85 51.50 44 51.86 -.2 Pim15TIPS LTPZ .42e .6 ...q 69.37 64.21 12 66.21 -4.4 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 1 57.31 -1.6tPimLwDur LDUR 2.82e 2.0 ...q 101.52 99.64 4 99.61 -.7 PimcoTR BOND 6.13e 5.9 ...q 107.65 103.42 74 103.71 -2.2 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 422 99.94 -.5 PimIGBd CORP 3.12a 3.1 ...q 106.25 101.66 23 102.24 -3.2 PimShMat MINT .82e .8 ...q 101.87 101.45 516 101.51 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.47 38 52.64 -1.9 PimSTMun SMMU .47e .9 ...q 50.80 49.70 3 49.75 -.2 Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 10 112.36 -7.5 PJT Part n PJT .20 .4 ...dd 50.35 32.61 96 49.27 +8.0 PLDT Inc PHI 1.60e 5.5 ... 38.54 27.82 89 28.97 -3.7 PNC pfP PNCpP 1.65 5.9 ... 30.06 26.97 45 28.06 -.8 PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 31 25.24 -.4 PNC PNC 3.00 1.9 15 163.59 115.25 2018 157.87 +9.4 PNC wt PNC/WS ... ... ... 89.25 47.86 88.25 +13.5 PNM Res PNM 1.06 2.9 18 46.00 33.75 708 36.65 -9.4 POSCO PKX ... ... ... 93.12 56.48 162 79.53 +1.8 PPDAI n PPDF ... ... ... 13.68 6.53 907 7.60 +6.9 PPG s PPG 1.80 1.6 20 122.07 100.45 1119 114.28 -2.2 PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 9 25.34 -1.0 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$Page6 www.sunnewspapers.net The Sun/Friday, March 16, 2018

PAGE 59

PPL Corp PPL 1.64f 5.9 12 40.20 27.12 8652 27.84 -10.0 PQ GrpH n PQG ... ... ... 17.65 12.88 175 13.67 -16.9 PS BusPk PSB 3.40 3.0 29 137.60 107.91 101 113.02 -9.6 PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.31 3 24.88 -1.5 PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 6 24.76 -2.1 PS BusP pfY PSBpY ... ... ... 24.78 22.42 61 23.33 -5.2 PS BusP pfX PSBpX 1.31 5.4 ... 25.50 22.74 17 24.05 -4.8 PS BsPk pfW PSBpW ... ... ... 25.77 22.17 9 24.00 -5.0 PVH Corp PVH .15 .1 19 157.96 89.52 600 142.38 +3.8 PcrTrnd750 PTLC ... ... ...q 30.73 24.80 78 29.51 +3.1 PcrTrnd450 PTMC ... ... ...q 32.86 26.99 31 31.58 +1.5 PcrTrnd100 PTNQ ... ... ...q 33.90 25.04 18 33.21 +9.8 PacrCash n GCOW ... ... ... 34.59 29.33 18 31.07 -1.3 PacrTrendp PTEU ... ... ... 33.39 25.50 20 30.10 -2.0 Pacr Wlth n PWS ... ... ... 27.67 23.99 5 26.30 +4.2 Pac Cash n CALF ... ... ... 27.16 22.60 1 26.32 +.8 PacDvCsh n ICOW ... ... ... 31.03 25.13 11 29.43 +.3 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.7 5 2.75 1.36 99 2.18 +12.4 PacDrill rs PACD ... ... ...dd 2.48 .37 .38 PacGE pfA PCGpA 1.50 5.8 ... 33.50 21.19 14 26.01 -7.8 PacGE pfB PCGpB 1.37 5.8 ... 33.00 23.01 3 23.86 -7.7 PacGE pfC PCGpC 1.25 5.4 ... 29.01 21.40 0 23.24 -5.5 PacGE pfD PCGpD 1.25 5.8 ... 26.95 20.94 2 21.55 -10.8 PacGE pfE PCGpE 1.25 5.7 ... 29.48 20.75 0 21.84 -11.4 PacGE pfG PCGpG 1.20 5.7 ... 32.05 19.49 1 21.00 -14.5 PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.99 2 19.35 -16.1 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 88.47 575 117.59 -2.5 Pagsegur n PAGS ... ... ... 37.75 30.69 1143 35.19 +11.0 PalatinTch PTN ... ... ...dd 1.05 .29 1093 .97 +12.7 PaloAltNet PANW ... ... ...dd 191.53 107.31 951 189.01 +30.4 PampaEng PAM ... ... ... 72.98 48.76 177 64.39 -4.3 Pandora P ... ... ...dd 12.13 4.09 7748 5.21 +8.1 PanhO&G PHX .16 .9 93 25.30 17.55 21 18.65 -9.2 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.49 17.87 -7.3 ParTech PAR ... ... 26 12.19 6.91 29 10.77 +15.2 ParaGold n PZG ... ... 3 1.83 1.16 22 1.33 +2.3 ParamtGp PGRE .38 2.6 ... 17.25 13.70 726 14.48 -8.6 Paretem rs TEUM ... ... ...dd 3.39 .50 1034 2.82 +36.2 ParkEl PKE .40 2.3 41 20.46 13.88 122 17.67 +3.6 ParkHot n PK 2.20f 8.1 ... 29.93 23.91 1905 27.04 -5.9 ParkNatl PRK 3.76 3.5 19 116.75 92.42 27 106.49 +2.4tParkDrl PKD ... ... ...dd 1.85 .76 1209 .76 -23.9 ParkerHan PH 2.64 1.5 22 212.80 151.17 676 180.08 -9.8 ParsleyEn PE ... ... 44 33.07 21.12 3795 26.15 -11.2 PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 0 25.20 -1.5 PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 3 26.65 -.7 PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 10 27.70 -3.4 PartRe pfI PREpI 1.47 5.7 ... 27.08 24.91 3 25.71 -2.1 PartyCity n PRTY ... ... 14 17.05 9.50 1068 15.35 +10.0 PaycomSft PAYC ... ... ...cc 112.21 53.70 505 109.82 +36.7 PeabodyE n BTU .12p ... ... 41.98 22.58 1126 39.85 +1.2 PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.5 ... 10.69 7.62 221 10.61 +8.0 Pebblebrk PEB 1.52 4.2 20 39.74 27.01 571 35.84 -3.6 Pebble pfC PEBpC 1.63 6.6 ... 26.65 24.11 1 24.65 -2.4 Pebbleb pfD PEBpD 2.09 8.5 ... 26.99 24.15 12 24.66 -4.3 Pedevco rs PED ... ... ... 1.69 .26 53 .30 -6.3 Pembina g PBA 1.50 ... 23 36.99 30.17 1093 31.16 -13.9 PengthE g PGH .04 ... ...dd 1.23 .54 414 .65 -18.2 Penney JCP ... ... 8 6.30 2.35 17394 3.03 -4.1 PennaRE PEI .84 8.8 13 15.42 9.30 1433 9.55 -19.7tPenRE pfB PEIpB 1.84 8.5 ... 25.83 21.80 6 21.71 -13.8tPenRE pfC PEIpC 1.80 8.6 ... 27.78 21.26 23 20.94 -19.2tPenRE pfD PEIpD 1.72 8.3 ... 25.83 20.68 13 20.67 -17.7 PennyMFn PFSI ... ... 8 25.20 15.65 255 23.70 +6.0 PennyMac PMT 1.88 10.7 18 18.46 14.87 541 17.60 +9.5 Penny pfA PMTpA 2.03 8.0 ... 25.84 23.11 11 25.35 +.5 PennyM pfB PMTpB ... ... ... 25.45 23.68 16 25.00 -.7 Penske PAG 1.36f 3.0 11 54.83 38.33 629 45.80 -4.3 Pentair PNR 1.38 1.9 23 74.84 59.13 1465 72.13 +2.1sPenumbra n PEN ... ... ...dd 124.85 76.15 235 125.15 +33.0 PerfFood n PFGC ... ... 21 35.25 22.30 386 31.25 -5.6 PerkElm PKI .28 .4 27 84.49 56.21 456 77.60 +6.1 Prmian PBT .63e 6.9 25 10.30 7.80 68 9.14 +3.0 Perrigo PRGO .76f .9 ...dd 95.93 63.68 936 84.45 -3.1 PetChina PTR .70e 1.0 ... 82.33 60.69 48 68.25 -2.4 PetroArg PZE .07e ... ... 14.80 9.59 33 12.40 -8.8 PetrbrsA PBR/A ... ... ... 13.92 6.96 8873 12.96 +31.8 Petrobras PBR ... ... ... 14.93 7.61 15001 14.07 +36.7 PtroqstE rs PQ ... ... ...dd 2.97 1.03 60 1.03 -45.5 Pfenex PFNX ... ... ...dd 6.89 2.07 113 5.10 +91.7 Pzer PFE 1.28 3.5 15 39.43 31.67 19282 36.58 +1.0 Pzer wd PFE/WD ... ... ... 28.25 tPhlpsSelEn DSE 1.26 23.9 ... 7.99 5.03 666 5.28 -9.7 PhilaEn n PESC ... ... ... PhilipMor PM 4.28 4.1 22 123.55 96.66 3574 104.99 -.6 PhilipsNV PHG .88e 2.3 ... 42.35 31.33 728 39.00 +3.2 Phillips66 PSX 2.80 3.0 22 107.47 75.14 2691 94.46 -6.6 Phill66LP PSXP 2.71f 5.5 20 56.48 44.40 721 49.08 -6.2 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 81 8.14 2.43 457 4.85 -25.3 PhysRltTr DOC .92f 6.1 25 21.85 14.13 1934 15.08 -15.1 PiedmOfc PDM .84 4.8 8 22.74 17.36 2145 17.63 -10.1 Pier 1 PIR .28 9.2 9 7.45 2.87 1376 3.06 -26.1 PimUS Eq n MFUS ... ... ... 29.49 25.01 4 28.16 +2.0 Pim IntEq n MFDX ... ... ... 28.41 25.32 1 26.69 -.2 PimEmMkt MFEM ... ... ... 28.32 24.30 3 27.00 +3.2 PimcoCA PCQ .92 6.2 ...q 17.89 14.43 36 14.74 -14.6 PimcoCA2 PCK .65 7.9 ...q 10.42 8.05 80 8.15 -19.8 PimcCA3 PZC .72 7.4 ...q 12.97 9.72 12 9.77 -6.4 PimcoCp&I PCN 1.35 8.0 ...q 17.95 15.63 91 16.79 -2.4 PimCpOp PTY 1.56a 9.4 ...q 17.22 15.37 244 16.65 +1.2 PimDyCrd PCI 1.97 8.6 ...q 23.45 20.83 384 22.99 +2.5 PimDyInco PDI 2.65a 8.6 ...q 31.20 28.29 116 30.70 +2.2 PimcIncStr PFL 1.08 9.4 ...q 12.44 10.93 68 11.51 -1.5 PimIncStr2 PFN .96 9.2 ...q 10.89 9.94 187 10.46 +.3 PimStPls PGP 2.20 15.9 ...q 19.85 12.37 41 13.84 -10.0 PimcoHiI PHK 1.24 16.4 ...q 8.96 7.19 334 7.56 +1.3 PimIncOpp PKO 2.28a 8.8 ...q 27.27 24.50 20 25.93 +.1 PimcoMuni PMF .98 7.8 ...q 14.23 12.41 68 12.46 -4.2 PimcoMu2 PML .78 6.2 ...q 13.56 11.80 105 12.58 -4.6 PimcMu3 PMX .75 6.8 ...q 12.28 10.76 67 11.07 -4.4 PimcoNY PNF .68 5.9 ...q 13.63 11.50 19 11.53 -9.8 PimcoNY2 PNI .80 7.4 ...q 12.51 10.64 24 10.70 -10.8tPimcNY3 PYN .63 7.2 ...q 10.27 8.75 22 8.75 -11.8 PimcoStrIn RCS .96 10.5 ...q 10.65 8.62 143 9.15 -.3 PinnaclFds PF 1.30 2.4 11 66.67 52.81 1052 55.16 -7.2 PinWst PNW 2.78f 3.6 18 92.42 73.81 989 77.05 -9.5 PionDvrsHi HNW 1.38 9.1 ...q 16.88 15.01 15 15.09 -4.2 PionEnSvc PES ... ... ...dd 4.50 1.60 235 2.95 -3.3 PionFltRt PHD .72 6.3 ...q 12.45 11.27 26 11.47 PionHiIn PHT 1.14 12.0 ...q 10.12 9.34 77 9.51 -2.1 PioMuAdv MAV .84 7.9 ...q 11.88 10.57 67 10.62 -6.6tPioMunHi MHI .84 7.5 ...q 12.35 11.21 55 11.24 -5.1 PioNtrl PXD .32f .2 ...cc 192.93 125.46 902 166.57 -3.6 PiperJaf PJC 1.50f 1.7 14 99.80 52.75 125 86.25 PitnyBw PBI .75 6.0 8 16.25 9.50 941 12.49 +11.7 PitnyBw 43 PBIpB 1.67 6.7 ... 26.96 21.46 22 25.03 +2.6 PlainsAAP PAA 2.20 10.2 28 31.93 18.38 9645 21.51 +4.2 PlainsGP rs PAGP 1.70 ... 22 32.24 18.98 4857 21.82 -.6 PlanetFit n PLNT ... ... 92 40.04 18.32 573 38.66 +11.6 Plantron PLT .60 1.0 19 60.49 41.28 105 58.40 +15.9 PlatfmSpc PAH ... ... 14 14.82 9.11 3444 10.54 +6.3 PlatGpM rs PLG ... ... 1 1.72 .28 266 .32 +5.3sPlayAGS n AGS ... ... ... 21.99 16.66 322 22.02 +19.0 PlyGem PGEM ... ... 16 22.20 14.55 451 21.55 +16.5 PlymInd n PLYM 1.50 8.5 ... 19.00 16.21 3 17.59 -4.8 PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 24.14 4 24.81 -1.4 PolarStarR PSRT ... ... ... Polaris PII 2.40f 2.0 33 137.66 77.91 486 117.79 -5.0 PolyMet g PLM ... ... ...dd 1.36 .57 208 1.12 +30.2 PolyOne POL .70f 1.6 20 47.48 32.43 648 42.84 -1.5 PortGE POR 1.36 3.4 19 50.11 39.02 985 39.46 -13.4 PostHldg POST ... ... ...cc 89.04 71.06 1064 76.05 -4.0 PowrREIT PW ... ... ...dd 8.69 6.00 0 6.08 -1.2 PwREIT pfA PWpA ... ... ... 26.55 25.02 0 25.98 +1.4 PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 0 77.00 -6.2 PS SPXDn PHDG .41e 1.2 ... 34.48 24.83 7 29.90 +9.6 PS GrMult PSMG ... ... ... 14.48 12.63 0 13.93 +.8 PS BalMul PSMB ... ... ... 13.94 12.78 1 13.55 +.6 PS ModCon PSMM ... ... ... 14.45 12.69 1 13.12 PS Consrv PSMC ... ... ... 12.98 12.65 12.82 -.3 PSCrudeDS DTO ... ... ...q 173.13 72.70 1 81.20 -8.5 PwSBMetS BOS ... ... ...q 20.70 15.59 15.59 -21.3 PSBMetDL BDD ... ... ...q 11.60 6.16 0 9.52 -9.6 PSBMetDS BOM ... ... ...q 19.70 4.24 6.50 -12.4 PSCrudeLg OLO ... ... ...q 5.72 3.71 1 5.41 +6.2 PSCrudeSh SZO ... ... ...q 100.57 68.32 68.32 -10.9 PwshDB DBC ... ... ...q 17.29 13.69 1128 16.58 -.2 PwShCurH DBV ... ... ...q 25.50 21.17 1 23.50 -.9 PS Engy DBE ... ... ...q 15.50 10.78 29 14.52 -.1 PS PrcMet DBP ... ... ...q 40.26 35.71 1 38.56 +.2 PS Silver DBS ... ... ...q 28.85 23.50 0 25.12 -3.5 PS Agri DBA ... ... ...q 20.38 18.18 574 19.28 +2.8 PS Oil DBO ... ... ...q 11.21 7.40 435 10.66 +5.0 PS Gold DGL ... ... ...q 43.28 38.49 4 41.72 +.9 PS BasMet DBB ... ... ...q 19.78 15.29 74 18.52 -4.6 PS USDBull UUP ... ... ...q 26.16 23.09 564 23.56 -2.0 PS USDBear UDN ... ... ...q 23.27 20.63 51 22.83 +2.0 PShPuLgGr PXLG .42e .8 ...q 50.50 36.66 3 49.62 +9.2 PShPuLVal PXLV .76e 2.0 ...q 40.74 34.50 6 38.78 +.1 PSAerDef PPA .50e .9 ...q 58.97 42.71 56 57.10 +5.9 PwShBio PBE .57e 1.1 ...q 54.28 40.77 6 51.82 +9.9 PS BldCns PKB .07e .2 ...q 36.44 28.01 32 31.21 -10.0 PwSClnEn PBW .07e .3 ...q 26.35 3.80 4 25.32 -.2 PS EnEx PXE .50e 2.5 ...q 24.52 17.35 3 20.38 -11.0 PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 4 32.49 -4.0 PwSLgCG PWB .21e .5 ...q 45.22 33.89 19 44.27 +6.7 PwSLgCV PWV .69e 1.8 ...q 40.51 34.46 68 37.94 -2.2 PwShLeis PEJ .15e .3 ...q 46.77 39.50 1 45.98 +4.1 PowShMkt PWC .97e 1.0 ...q 103.21 80.92 2 98.78 +3.7 PwShMda PBS .27e .9 ...q 31.86 26.19 18 31.47 +12.0 PwSMidGr PXMG .19e .4 ...q 47.84 33.31 8 47.19 +11.1 PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 2 30.73 -1.8 PwShNetw PXQ ... ... ...q 52.02 42.34 1 51.33 +10.9 PS OilSv PXJ .28e 3.2 ...q 11.87 7.99 39 8.68 -9.0 PwSPharm PJP 3.84e 4.1 ...q 71.42 57.88 12 65.31 +1.8 PS Retail PMR .34e .9 ...q 40.82 32.00 0 36.85 -.9 PwSSmGr PXSG .08e .2 ...q 34.90 26.50 3 34.26 +6.6 PwSSmVal PXSV .60e 2.0 ...q 32.10 27.39 2 29.76 -3.4 PwSSemi PSI .04e .1 ...q 58.15 39.70 47 56.52 +12.0 PwShSoft PSJ .10e .1 ...q 73.27 49.97 8 72.04 +13.4 PSS&PQlty SPHQ .38e 1.2 ...q 32.41 27.04 74 30.74 +1.0 PwSZMicro PZI .15e .8 ...q 19.90 17.23 0 19.49 +.7 PSWHPrgE PUW .17e .7 ...q 28.11 24.08 0 26.14 -3.3 PSPrivEq PSP .66e 5.2 ...q 13.52 11.57 84 12.68 +1.8 PSFinPf PGF 1.11 5.9 ...q 19.17 18.01 238 18.68 -1.0 PSCleantch PZD .44e 1.0 ...q 45.28 34.57 10 44.14 +4.4 PSR2KEqW EQWS .41e .9 ...q 45.14 37.74 0 43.44 PSRslMdC EQWM .49e 1.0 ...q 50.09 42.61 0 48.29 +1.2 PSRussl200 EQWL .80e 1.5 ...q 56.31 45.50 8 53.34 +.6 PS US1K PRF 1.91e 1.7 ...q 120.82 100.44 91 113.76 +.2 PS EmgInf PXR .50e 1.3 ...q 41.00 33.57 1 37.73 +1.7 PS US Ag n PBND ... ... ... 25.01 24.33 24.42 -2.4 PS Dv exNA PBDM ... ... ... 27.90 25.25 1 26.19 +.6 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 27.80 +.7 PS SP SC n XSHQ ... ... ... 28.90 24.10 28.11 +4.1 PS SP Val n SPVM ... ... ... 30.41 24.80 29.26 +1.2 PS SP IntD IDHD ... ... ... 30.80 26.79 1 29.06 +.5 PS SC High XSHD ... ... ... 26.03 23.25 1 24.07 -4.3 PS TrCol n CLTL ... ... ... 106.03 105.27 105.57 +.3 PS LowVRot DWLV ... ... ... 33.00 26.37 2 32.22 +3.5 PSBldABd BAB 1.31 4.4 ...q 30.98 29.14 73 29.77 -3.0 PS LowVol XRLV .46 1.3 ...q 36.20 29.15 24 34.82 +2.5 PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.54 23 31.26 +.2 PS VarPfd VRP 1.20 4.8 ...q 26.49 25.10 346 25.20 -1.8 PS SCLowV XSLV .73e 1.6 ...q 48.33 41.54 61 45.63 -1.3 PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 48 45.10 -.6 PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.66 350 40.01 -5.7 PS EMLwV EELV .60e 2.3 ...q 27.59 22.71 22 26.36 +4.1 PS EMkMom EEMO ... ... ... 22.52 16.27 58 21.69 +5.7 PSS&PMom SPMO ... ... ...q 38.04 27.91 3 37.21 +8.1 PS IntLwV IDLV 1.11e 3.3 ...q 35.35 30.30 66 33.41 -.7 PSS&PVal SPVU ... ... ...q 37.53 27.57 2 35.08 +.9 PSSPIntDv IDMO .59e 2.1 ...q 30.54 23.66 1 28.65 +1.8 PSShTHYB PGHY 1.08 4.5 ...q 24.63 23.19 57 23.77 -.3 PS YuanDS DSUM .77 3.2 ...q 24.70 21.65 7 24.31 +5.1 PS FdIGBd PFIG .67 2.7 ...q 26.70 24.87 32 24.97 -2.3 PS SrLoan BKLN 1.01 4.7 ...q 23.33 22.96 4110 23.18 +.6 PS SP LwV SPLV .85 1.8 ...q 49.36 43.19 1208 47.51 -.5 PS SP HiB SPHB .49e 1.1 ...q 46.04 35.68 151 44.48 +4.7 PS IntlBd PICB .57 2.1 ...q 28.77 24.67 8 27.66 +.3 PS CEFInc PCEF 1.91 8.2 ...q 24.24 22.35 142 23.25 -2.7 PSVrdoTF PVI ... ... ...q 26.18 24.80 3 24.89 -.1 PShCalMu PWZ .80 3.1 ... 26.50 25.19 65 25.64 -2.8 PShNYMu PZT .86 3.6 ... 24.80 23.73 23 23.90 -3.1 PShNatMu PZA .87 3.5 ... 25.90 24.80 223 25.12 -2.7 PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 376 18.58 -2.0 PwShPfd PGX .86 5.8 ...q 15.20 14.10 1658 14.69 -1.1 PShEMSov PCY 1.50 5.3 ... 30.23 28.04 1592 28.20 -4.5 PShGClnEn PBD .17e 1.3 ...q 13.78 10.95 2 13.31 +1.3 PSEmgMkt PXH .49e 2.1 ...q 25.32 19.20 127 23.80 +6.6 PSDvMxUSs PDN .53e 1.5 ...q 36.59 28.68 5 34.69 +.8 PSDvxUS PXF 1.11e 2.5 ...q 48.75 39.16 28 45.16 -.5 PShIntlDev IDHQ .33e 1.4 ...q 25.51 20.64 4 24.10 -.3 PSAsxJ PAF 1.91e 3.2 ...q 62.67 52.28 8 59.57 +1.1 PSIndia PIN .12e .5 ...q 27.95 22.19 84 25.53 -3.3 PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 112 21.65 +.9 Praxair PX 3.30f 2.1 35 166.95 115.67 1489 155.67 +.6 PrecDrill PDS .28 ... ...dd 5.09 2.26 2162 2.80 -7.3 PfdAptCm APTS 1.00 6.9 ...dd 22.71 12.80 251 14.49 -28.4 Prestige rs PBH ... ... 3 298.15 32.46 328 36.17 -18.6 Pretium g PVG ... ... ... 12.44 6.17 1772 7.04 -38.3 Primerica PRI 1.00f 1.0 13 108.05 70.00 100 100.55 -1.0 PrinEdgAIn YLD .75e ... ...q 42.10 40.13 1 40.26 -2.5 PrinActGl GDVD ... ... ... 29.52 24.97 356 28.12 +.4 Prin Cont n PVAL ... ... ... 26.97 25.45 25.79 +1.2 Prn MegC n USMC ... ... ... 28.10 24.79 1409 26.58 +1.2tPrinSpec n PREF ... ... ... 101.70 97.97 1 98.06 -2.3 PrincREstI PGZ 1.32m 7.9 ...q 19.52 16.21 17 16.77 -2.5 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.5 28 63.45 46.90 113 49.75 -12.9 ProLogis PLD 1.92f 3.0 27 67.53 49.44 1843 63.44 -1.7 ProPetr n PUMP ... ... ... 22.88 10.84 1592 16.65 -17.4 ProShtDow DOG ... ... ...q 18.35 13.89 1421 14.72 -1.5 ProShtMC MYY ... ... ...q 12.91 10.71 30 11.04 -1.5 PrUltDow s DDM .79e .6 ...q 152.41 88.90 334 132.71 +.4 ProUltMC MVV .11e .1 ...q 136.15 95.63 10 125.11 +1.7 PrUltQQQ s QLD ... ... ...q 91.48 51.26 1882 87.59 +19.4 ProUltSP s SSO .40e .3 ...q 125.72 81.92 2733 114.62 +4.7 PrUShCnG SZK ... ... ...q 16.47 12.80 1 14.71 +8.1 ProShtHY SJB ... ... ...q 24.56 22.91 23 23.36 +1.0 ProUShBM SMN ... ... ...q 19.44 11.73 4 13.38 +1.3 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.45 8 75.06 -10.2 Pro7-10yrT UST .42e .8 ...q 60.83 53.04 1 54.15 -5.7 ProSShOG DDG ... ... ...q 27.58 21.35 24.16 +5.2 ProSShFn SEF ... ... ...q 13.95 10.90 1 11.23 -2.9 ProLCCre s CSM .67e 1.0 ...q 71.46 57.15 25 68.90 +3.2 ProUltTl s LTL ... ... ...q 59.70 36.83 38.30 -11.3 ProHdgRep HDG ... ... ...q 46.26 43.51 64 45.46 +.3 ProUltEM EET ... ... ...q 114.48 63.06 3 100.84 +7.3 ProRaLS RALS .62e 1.7 ...q 39.25 36.50 3 36.52 -2.9 ProUSL7-10T PST ... ... ...q 23.38 20.50 64 22.84 +6.0 ProShtEafe EFZ ... ... ...q 29.95 23.78 11 25.26 -.9 ProShtEM EUM ... ... ...q 22.46 16.23 415 16.99 -5.3 ProUltEafe EFO ... ... ...q 150.78 98.13 0 132.58 ProUEurop UPV ... ... ...q 66.95 42.14 57.11 -2.6 ProShtBM SBM ... ... ...q 21.23 16.90 14 17.70 +.1 ProUltSEM EEV ... ... ...q 13.24 6.82 53 7.40 -11.6 ProUltRE s URE ... ... ...q 68.58 50.79 49 57.40 -13.0 ProUltFin s UYG .51e .4 ...q 143.58 92.02 62 132.42 +3.5 ProShtRE REK ... ... ...q 17.94 15.62 2 16.80 +6.2 ProShtChi50 YXI ... ... ...q 24.70 16.42 4 17.88 -7.1 ProUltSem s USD ... ... ...q 162.32 70.60 8 152.18 +24.3 ProUltUt s UPW ... ... ...q 54.09 37.86 1 42.39 -9.9 PrUltTech s ROM ... ... ...q 111.39 58.60 54 106.54 +21.4 ProUltJpn EZJ ... ... ...q 151.38 93.11 131.39 +.8 ProUltO&G DIG .46e 1.4 ...q 46.10 28.35 77 33.66 -15.0 ProUltInd s UXI ... ... ...q 83.64 50.60 3 74.19 +1.6 PrUltHCr s RXL .63e .7 ...q 107.49 68.71 2 93.95 +6.5 ProUCnsSv s UCC ... ... ...q 99.90 62.02 0 89.31 +9.6 PrUCnsGd s UGE ... ... ...q 52.04 41.90 0 44.69 -8.8 ProUBasM UYM .15e .2 ...q 82.75 52.33 3 70.44 -4.9 PrUlPR2K s URTY ... ... ...q 95.99 55.36 74 87.46 +6.2 PUltM400 s UMDD .03e ... ...q 134.39 79.82 2 116.87 ProUltSC s SAA ... ... ...q 108.67 75.54 107.30 +6.6 ProUPD30 s UDOW ... ... ...q 116.82 52.15 1398 93.63 -.7 ProUlR2K s UWM ... ... ...q 78.13 53.58 335 73.93 +4.7 ProSht20Tr TBF ... ... ...q 23.90 21.58 801 23.02 +5.3 PUltSP500 s UPRO .21e .1 ...q 172.45 91.15 1728 148.37 +5.9 ProUChin50 XPP ... ... ...q 113.86 54.04 11 92.30 +10.0 PrUSSilv s ZSL ... ... ...q 40.09 27.67 15 33.49 +6.7 PUVixST rs UVXY ... ... ...q 87.00 8.52 26362 14.74 +44.4 ProVixST rs VIXY ... ... ...q 61.26 21.24 1425 33.31 +43.9 PS ShCrd n OILD ... ... ... 34.74 7.89 424 9.32 -13.1 PS Crde n OILU ... ... ... 49.78 14.90 121 39.15 +5.2 PrUCrude rs UCO ... ... ...q 28.52 12.36 1891 24.50 +4.5 PrUltYen rs YCL ... ... ...q 65.10 56.16 3 64.08 +11.5 PrSUltNG rs BOIL ... ... ...q 13.42 5.04 743 5.44 -16.3 PVixMTFut VIXM ... ... ...q 34.48 19.88 119 24.63 +16.5 PrUltSilv AGQ ... ... ...q 42.81 28.47 113 31.30 -7.5 PrUltShN s KOLD ... ... ...q 52.12 25.64 22 43.63 +10.0 ProUShGld GLL ... ... ...q 80.66 63.12 27 67.85 -1.8 PrSUShAus CROC ... ... ...q 52.60 42.20 0 45.54 -.4 PrUltShYen YCS ... ... ...q 76.95 65.55 13 66.75 -11.0 ProSUltGold UGL ... ... ...q 44.38 35.62 14 41.03 +.9 ProShtVx s SVXY ... ... ...q 139.47 9.53 10407 12.78 -90.0 PrUShCrd s SCO ... ... ...q 52.16 20.02 1180 22.59 -8.0 ProShtEuro EUFX ... ... ...q 45.01 38.37 38.86 -2.8 ProUltEuro ULE ... ... ...q 18.97 14.00 5 18.19 +4.2 ProUShEuro EUO ... ... ...q 26.84 19.46 65 20.28 -4.4 ProctGam PG 2.76 3.5 21 94.67 77.90 6984 78.67 -14.4sProgsvCp PGR .69e 1.1 28 61.63 38.61 2753 61.58 +9.3 ProsHldg PRO ... ... ...dd 34.85 21.36 148 33.11 +25.2 ProShtQQQ PSQ ... ... ...q 43.17 31.45 608 32.14 -9.7 ProShSP rs SH ... ... ...q 35.11 28.14 2524 29.22 -3.2 PrUShSP rs SDS ... ... ...q 55.76 35.66 3974 38.19 -7.0 PrUShDow DXD ... ... ...q 13.18 7.52 2276 8.36 -3.8 PUShtMdC MZZ ... ... ...q 24.95 16.91 0 17.82 -5.0 PUShtQQQ QID ... ... ...q 19.93 10.37 3170 10.82 -19.2 PrShRs2K rs SRTY ... ... ...q 53.43 27.07 383 28.85 -10.8 PrUShD3 rs SDOW ... ... ...q 36.56 15.67 5858 18.20 -6.7 PUltShtF rs FINZ ... ... ...q 16.27 6.47 1 7.08 -12.7 PrSUlhGM rs GDXS ... ... ...q 18.91 12.07 3 15.86 +13.4 ProUShL20 TBT ... ... ...q 40.67 32.99 3317 37.28 +10.4 PrShR2K rs RWM ... ... ...q 49.46 40.09 242 40.91 -3.2 PrUShHC rs RXD ... ... ...q 39.81 24.68 27.46 -8.7 PrUShCnS rs SCC ... ... ...q 32.29 20.44 22.07 -8.8 PrUShRE rs SRS ... ... ...q 37.33 28.35 35 32.77 +12.1 PUShtR2K TWM ... ... ...q 24.13 15.59 1503 16.28 -6.8 PrUShtSC SDD ... ... ...q 22.04 14.22 14.36 -8.0 PUShChi50 FXP ... ... ...q 28.68 12.37 19 14.41 -15.7 PS DecRt n EMTY ... ... ... 38.59 31.27 3 35.50 +6.0 PUShtIndl SIJ ... ... ...q 25.36 14.55 8 15.89 -5.6 PS OnlSt n CLIX ... ... ... 50.04 37.63 28 49.36 +25.6 PrShtSmC SBB ... ... ...q 40.10 32.70 1 33.20 -3.2 PUPShtMC SMDD ... ... ...q 15.95 8.80 2 9.53 -5.0 PrSh K1 n OILK ... ... ... 23.87 16.51 1 22.14 +2.3 PUShtEur EPV ... ... ...q 44.79 26.83 10 30.54 -1.4 PUShtSPX SPXU ... ... ...q 18.07 9.19 9331 10.11 -11.1 PrUOGEx rs UOP ... ... ...q 28.66 16.57 18.82 PUShtJpn EWV ... ... ...q 38.42 22.75 4 24.90 -5.9 ProSPDvA NOBL 1.00e 1.6 ...q 67.98 55.69 186 63.99 -.1 PUltShEafe EFU ... ... ...q 31.74 19.90 0 22.49 -1.3 PrUGMin rs GDXX ... ... ...q 50.96 33.56 3 35.16 -16.4 PrUltBra rs UBR ... ... ...q 107.88 48.32 10 93.28 +19.4 PrSht20yTr TTT ... ... ...q 31.13 25.95 247 28.15 +5.8 ProGblInf TOLZ 1.63e 4.0 ...q 44.51 39.30 3 40.74 -5.0 PUltShOG DUG ... ... ...q 53.46 31.48 33 41.73 +12.8 PS MngdF FUT ... ... ... 41.47 39.28 39.53 -1.8 PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 36.84 +2.8 ProEurDiv EUDV .15p ... ...q 44.13 36.59 0 41.23 -1.3 PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 4 67.25 ProSPxTch SPXT .23p ... ...q 55.03 46.41 0 52.89 +1.2 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 11 112.52 +6.8 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.13 82 76.71 -.4 ProSht7-10y TBX ... ... ...q 29.70 27.55 49 29.13 +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 6.41 292 7.16 -21.8 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 18 53.70 -1.5 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 20 54.07 -2.0 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 0 63.48 -3.1 PrUShtUtl SDP ... ... ...q 31.15 22.19 5 27.56 +9.2 PrUltShtTc REW ... ... ...q 26.08 12.66 1 13.07 -20.6 PrUShtFn SKF ... ... ...q 30.27 18.61 17 19.63 -6.1 Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 20.00 7.35 4 7.76 -25.2 ProMornAlt ALTS .38e 1.0 ...q 39.39 37.02 0 37.41 -1.6 Pro30BEI RINF .58e 2.0 ...q 29.66 26.66 2 28.43 +2.5 ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 49.97 2 61.00 +4.1 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 12 25.67 -.9 ProspBcsh PB 1.44 1.9 20 79.20 55.84 312 76.72 +9.5 Protalix PLX ... ... ...dd 1.40 .48 1227 .57 -13.8 ProtLf n PLpE 1.50 ... ... sProtoLabs PRLB ... ... 71 123.70 48.00 104 122.90 +19.3 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.0 18 28.76 23.19 116 26.28 -2.6 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.3 11 127.14 97.88 1767 108.49 -5.6 Prudentl18 PFK .65 2.6 ... 26.45 25.00 9 25.04 -.2 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 97 25.30 +.2 PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.80 67 25.11 -.7tPruSDHiY GHY 1.32 9.5 ...q 15.31 13.90 201 13.89 -3.6 PruUK pf PUKp 1.69 6.4 ... 27.17 25.79 5 26.54 +1.3 PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 3 26.12 +.1 Prud UK PUK 1.49e 2.8 ... 55.36 41.12 455 53.95 +6.2 PruShHiY ISD 1.32 9.3 ...q 15.73 14.22 104 14.25 -3.5 PSEG PEG 1.80f 3.7 17 53.28 41.67 3561 48.65 -5.5 PubStrg PSA 6.80 3.5 21 232.21 180.48 676 195.17 -6.6 PubSt pfU PSApU 1.41 5.6 ... 25.57 24.59 17 25.10 -.2 PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 18 25.00 -.9 PubSt pfW PSApW 1.30 5.4 ... 25.67 22.92 50 24.25 -3.0 PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 7 24.54 -1.8 PubSt pfY PSApY 1.59 5.9 ... 27.83 25.76 8 26.85 +.9 PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 3 26.08 -1.4 PubSt pfG PSApG ... ... ... 25.63 22.49 120 24.19 -3.0 PubSt pfF PSApF 1.29 5.3 ... 25.69 22.99 18 24.33 -2.8 PubSt pfE PSApE 1.23 5.2 ... 25.48 22.00 28 23.80 -4.4 PubSt pfD PSApD 1.24 5.2 ... 25.41 22.20 24 24.05 -3.9 PubSt pfC PSApC ... ... ... 26.45 23.05 46 24.80 -2.7 PubSt pfB PSApB ... ... ... 26.69 23.90 5 25.29 -1.6 PubSt pfA PSApA 1.47 5.6 ... 27.79 25.32 9 26.44 -.3 PulteGrp PHM .36 1.2 17 35.21 21.41 3508 28.97 -12.9 PureStrg n PSTG ... ... ...dd 22.60 9.61 3598 20.47 +29.1 PutHiInSec PCF .37 4.0 ...q 9.31 8.46 9 9.21 +2.1 PMMI PMM .44 6.2 ...q 7.72 6.89 119 7.04 -5.0 PMIIT PIM .31 6.5 ...q 4.89 4.61 25 4.81 +.8 PMOT PMO .71 6.1 ...q 12.85 11.57 77 11.65 -5.7 PPrIT PPT .31 5.9 ...q 5.68 5.05 208 5.29 -.8 PzenaInv PZN .41e 3.7 29 13.15 8.25 20 11.15 +4.5 Q2 Hldgs QTWO ... ... ...dd 48.40 31.95 233 47.80 +29.7 QEP Res QEP .08 .9 26 13.15 7.02 6774 9.22 -3.7 QIAGEN QGEN ... ... 35 36.34 27.74 397 33.60 +8.6 QTS RltTr QTS 1.64f 4.4 34 61.55 31.58 814 37.09 -31.5 QuadGrph QUAD 1.20 4.5 13 31.29 18.16 489 26.80 +18.6 QuakerCh KWR 1.42 .9 31 165.93 126.18 48 155.69 +3.2 QuaCare QCP ... ... ... 19.99 12.25 1001 19.83 +43.6 QuanexBld NX .16 .9 23 24.60 16.50 528 17.70 -24.4 QuantaSvc PWR ... ... 23 40.11 30.23 3478 35.00 -10.5 QntmDSS rs QTM ... ... 51 9.20 3.42 115 4.10 -27.2 Qu Insp100 n BIBL ... ... ... 29.74 25.14 13 27.26 +4.5 QnForSm n FFSG ... ... ... 27.15 24.51 6 26.08 +1.1 QnForTcG n FFTG ... ... ... 26.55 24.19 15 25.46 -.5 Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 39 28.87 +5.6 InspCpBd n IBD ... ... ... 27.94 24.48 1 24.52 -2.8 QuaInsp n ISMD ... ... ... 27.86 23.78 27.04 +2.2 QuaInsLg n BLES ... ... ... 30.44 25.20 4 28.68 +.9 FormInco n FFTI ... ... ... 27.57 24.20 27 24.30 -2.6 FrmHdGr n FFHG ... ... ... 29.49 24.03 6 28.37 +3.0 QuanReal n QXRR ... ... ... 26.19 23.44 24.63 -2.6 QuanDyn n XUSA ... ... ... 28.95 24.53 28.39 +1.6 QuanMulT n QXTR ... ... ... 26.83 24.54 3 25.50 -2.0 QuanMulIn n QXMI ... ... ... 26.53 24.73 25.57 -.5 QuanGrw n QXGG ... ... ... 29.10 24.60 1 28.10 +1.1 Qudian n QD ... ... ... 34.91 11.33 2467 14.44 +15.2 QstDiag DGX 1.80 1.7 22 112.97 90.10 661 104.72 +6.3tQuintEn n QES ... ... ... 10.00 8.54 285 7.92 -12.0 QuormHl n QHC ... ... ... 7.96 2.54 461 6.38 +2.2 QuotientTc QUOT ... ... ...dd 17.85 9.10 312 14.35 +22.1 Qwest 54 CTV 1.72 7.5 ... 26.40 20.64 31 23.08 -2.0 Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.20 9 25.08 -.4 Qwest 4-52 CTX 1.75 7.4 ... 25.95 21.27 124 23.55 -.9 Qwest 7-52 CTU 1.75 7.3 ... 25.79 21.36 24 23.90 +.6 Qwest53 CTY 1.53 7.3 ... 25.57 18.66 24 20.99 -4.6 Qwest 25 CTZ 1.66 7.4 ... 25.96 20.17 18 22.32 -1.4 Qwest 56 CTAA ... ... ... 27.77 21.51 14 23.42 -5.2 Qwest57 n CTDD ... ... ... 25.97 20.51 42 22.45 -1.9 Qwest56 n CTBB ... ... ... 25.60 19.86 128 21.94 -2.6R -RAIT pfA RASpA 1.94 17.7 ... 22.00 5.90 48 10.94 -10.0 RAIT pfB RASpB 2.09 19.0 ... 23.77 6.21 8 11.00 -12.6 RAIT pfC RASpC 2.22 19.6 ... 25.39 6.35 10 11.35 -14.3 RAIT Fin RAS .20m 54.8 ...dd 3.22 .17 6186 .37 -2.7 RAIT Fn 24 RFT 1.91 10.0 ... 24.67 15.99 3 19.14 +.3 RAITFn 19 RFTA 1.78 8.0 ... 25.49 16.60 7 22.16 -1.5 RELX NV s RENX .45e 2.2 ... 23.30 17.92 109 20.72 -10.2 RELX plc s RELX .54e 2.6 ... 24.03 19.16 177 20.98 -11.5 RH RH ... ... 34 109.53 34.61 525 76.55 -11.2 RLI Corp RLI .84 1.3 27 65.68 50.34 92 63.33 +4.4 RLJ LodgT RLJ 1.32 6.5 11 23.98 19.07 1247 20.24 -7.9 RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.30 9 25.83 -4.4 RPC RES .40f 2.1 26 27.07 16.63 1170 19.40 -24.0 RPM RPM 1.28 2.5 19 56.69 46.80 476 50.39 -3.9 RSP Perm RSPP ... ... ...cc 43.35 28.76 3203 38.80 -4.6 RYB Edu n RYB ... ... ... 31.80 15.50 823 17.50 +3.7 RadianGrp RDN .01 .1 11 23.49 15.58 3212 18.51 -10.2 RadiantLog RLGT ... ... ...cc 6.65 3.51 82 3.91 -15.0 RadLog pfA RLGTpA 2.44 9.5 ... 27.50 25.36 2 25.69 -.7 RafaelHl n RFL ... ... ... RLauren RL 2.00 1.8 19 119.33 66.06 527 108.44 +4.6 RamcoG RPT .88 7.4 9 15.00 11.36 618 11.96 -18.8 RamcG pfD RPTpD 3.63 7.1 ... 58.62 48.92 1 51.18 -11.2 RangeRs RRC .08 .5 16 30.30 11.93 6985 14.74 -13.6tRngrEnS n RNGR ... ... ... 15.70 8.08 30 8.24 -10.7 RJamesFn RJF .88f .9 20 99.26 71.35 1069 95.42 +7.2 RayAdvM RYAM .28 1.4 37 21.45 11.88 1660 20.06 -1.9 RayAdv pfA RYAMpA 2.00 1.4 ... 147.60 95.43 15 141.03 -2.0 Rayonier RYN 1.00 2.8 37 35.94 26.84 668 35.22 +11.3 Raytheon RTN 3.19 1.5 30 222.82 148.65 1722 208.58 +11.5 RealityETF DIVY .46p ... ...q 28.89 25.25 3 27.29 +4.7 RltDvcDiv LEAD ... ... ...q 34.32 27.00 7 33.17 +3.8 RealDivc n DFND ... ... ...q 28.60 23.96 7 28.04 +2.9 RealDivG n GARD ... ... ...q 26.84 21.37 26.24 +5.0 Realogy RLGY .27p 1.0 14 35.18 23.86 1812 26.50 RltyInco O 2.53 4.9 29 62.31 47.25 1391 51.14 -10.3 ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 281 28.55 -7.7 ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 61 157.22 81.06 1517 154.43 +28.6 RedLionH RLH ... ... ...dd 11.70 6.15 43 9.75 -1.0 RedwdTr RWT 1.12 7.3 11 17.45 14.29 621 15.34 +3.5 Reeds REED ... ... ... 4.75 1.30 30 1.60 +3.2 RegalBel RBC 1.04 1.4 15 87.50 67.84 202 73.30 -4.3 RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1 RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 1154 58.26 -15.8 RgcyC pfG REGpG 1.50 6.0 ... 26.05 25.05 25.20 RegHlthPr RHE ... ... 4 1.45 .16 210 .25 +47.1 RegHlt pfA RHEpA 2.72 38.0 ... 23.49 5.72 2 7.15 -10.6 RegnlMgt RM ... ... 13 35.34 18.31 60 30.89 +17.4 RegionsFn RF .36 1.9 20 20.21 13.00 9701 19.37 +12.1 Regions pfA RFpA 1.59 6.2 ... 26.25 25.23 66 25.49 +.6 Regns pfB RFpB 1.59 5.7 ... 29.82 26.40 14 27.76 -2.4 Regis Cp RGS ... ... ...cc 17.13 9.02 405 16.04 +4.4 ReinsGrp RGA 2.00f 1.2 14 165.12 121.93 258 160.15 +2.7 ReinsGp42 RZA 1.55 5.6 ... 30.06 26.82 21 27.81 +1.1 ReinsG56 n RZB 1.44 5.4 ... 29.86 26.36 77 26.46 -5.5 RelStlAl RS 2.00f 2.2 20 95.97 68.46 487 89.88 +4.8 RELM RWC .08 2.2 19 5.50 3.40 19 3.70 +4.2 RemaxHld RMAX .72 1.2 68 67.50 43.85 88 60.20 +24.1 RenaisIPO IPO .02e .1 ...q 30.61 22.21 2 29.58 +4.9 RenIntIPO IPOS .24e .9 ...q 27.06 19.61 1 25.70 +5.4 RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 213 135.97 +8.3 RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 20 24.87 -1.1 RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 4 25.40 -.4 ReneSola rs SOL ... ... ... 3.79 2.12 14 2.60 -2.3 RennFund RCG ... ... ...q 2.20 1.11 18 1.41 -6.3 Renren rs RENN ... ... ...dd 18.70 6.01 80 8.97 -13.7 RepubSvc RSG 1.38 2.0 31 69.40 60.26 1277 68.57 +1.4 ResMed RMD 1.40 1.4 48 104.78 67.04 350 98.11 +15.8 ResolEn rs REN ... ... ... 45.70 23.64 414 35.70 +13.4 ResoluteF RFP ... ... ...dd 12.15 4.10 621 8.35 -24.4 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 3 25.70 +.7 ResCap rs RSO .20 2.1 ...dd 11.38 8.51 222 9.53 +1.7 RestBrnds QSR .84f 1.5 21 68.89 53.54 985 57.43 -6.6 RetailProp RPAI .66 5.6 11 14.70 10.94 2937 11.72 -12.8 RetractTc RVP ... ... ...dd 1.48 .54 127 .97 +42.8tRevGp n REVG .20 .9 ... 33.15 21.88 724 21.71 -33.3 Revlon REV ... ... ...dd 30.50 15.60 63 21.50 -1.4 RexAmRes REX ... ... 20 107.87 72.71 37 85.97 +3.8 RexahnPh rs RNN ... ... ...dd 7.10 1.51 95 1.64 -18.8 RexfordIR REXR .58 2.1 48 31.71 21.61 573 28.20 -3.3 RexfdIn pfA REXRpA ... ... ... 26.41 22.53 0 24.72 -3.8 RexfInR pfB REXRpB 1.47 6.0 ... 24.85 22.33 2 24.53 -1.1 Rexnord RXN ... ... 23 31.44 21.85 722 29.22 +12.3 Rexnrd pfA RXNpA ... ... ... 66.40 52.44 100 64.00 +9.4 RiceMidstr RMP 1.13f 5.9 14 26.18 16.87 1333 19.09 -11.1sRingCentrl RNG ... ... ...dd 68.55 26.15 521 68.10 +40.7 RingEngy REI ... ... ...dd 16.09 9.22 462 13.91 +.1 RioTinto RIO 2.27e 4.3 ... 59.25 37.66 5024 52.60 -.6 RitchieBr RBA .68 2.1 37 35.17 24.08 749 32.24 +7.7 RiteAid RAD ... ... ... 4.87 1.38 27432 1.67 -15.2 RivrnOpp n RIV 1.68 8.0 ... 21.57 19.10 18 21.01 +5.0 Riv/Doubl n OPP ... ... ... 19.76 17.70 44 17.77 -3.3 RoadrnTrn RRTS ... ... 6 9.75 3.52 205 3.88 -49.7 RobtHalf RHI .96 1.6 22 60.59 42.92 782 58.72 +5.7 RockwlAut ROK 3.34 1.8 27 210.72 148.31 809 181.76 -7.4 RockColl COL 1.32 1.0 21 139.63 95.62 937 135.50 -.1 RogCm gs RCI 1.57 ... 14 54.95 41.73 173 45.02 -11.6 Rogers ROG ... ... 38 184.00 80.35 149 137.09 -15.3 Rollins s ROL .56f 1.1 63 53.00 35.51 349 51.33 +10.3 Roper ROP 1.65 .6 32 290.42 203.50 419 282.86 +9.2 RosettaStn RST ... ... ...dd 14.81 8.71 821 13.18 +5.7 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 3.4 21 17.33 9.02 5447 11.82 -24.5 RBCda pfT RYpT 1.69 ... ... 31.75 28.04 1 31.00 +3.5 RoyalBk g RY 3.76f ... ... 87.10 66.66 556 78.30 -4.1 RBScotlnd RBS ... ... ... 8.74 5.66 1899 7.29 -4.6 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 RBSct prS RBSpS 1.65 6.4 ... 27.63 25.27 19 25.72 +1.1 RylCarb RCL 2.40 1.9 17 135.65 93.86 835 124.65 +4.5 RoyDShllB RDS/B 3.76 6.0 95 74.60 53.10 1129 63.00 -7.7 RoyDShllA RDS/A 3.76 6.1 94 72.43 51.08 3149 61.89 -7.2 RoyceGVal RGT .10e ... ... 11.73 8.61 8 11.27 +4.2 RoyceMC RMT .63e 6.6 ...q 9.93 8.00 76 9.55 +1.2 Royce RVT 1.20e 7.6 ...q 17.18 13.59 321 15.79 -2.4 RubiconPrj RUBI ... ... ...dd 6.28 1.48 2238 1.97 +5.3 Rudolph RTEC ... ... 24 30.85 21.00 135 29.65 +24.1 Ryder R 2.08f 2.8 18 90.26 62.52 758 74.70 -11.3 RyersonH RYI ... ... 32 14.65 7.65 233 9.05 -13.0 RymanHP RHP 3.40f 4.5 16 78.91 57.78 198 76.07 +10.2S -S&P Glbl SPGI 2.00f 1.0 32 197.76 127.28 709 192.71 +13.8 SAP SE SAP 1.31e 1.2 ... 116.90 96.04 820 108.49 -3.4 SCANA SCG 2.45 6.1 10 71.28 34.76 1160 40.38 +1.5 SCE TrV n SCEpK ... ... ... 29.56 24.70 17 25.74 -2.6 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 57 23.00 -4.8 SCE Tr pfH SCEpH 1.44 5.5 ... 29.43 25.05 5 26.40 -2.4 SCETr pfJ SCEpJ 1.34 5.3 ... 29.43 23.96 24 25.43 -1.4 SCE Tr pfL SCEpL 1.25 5.4 ... 25.77 21.75 66 22.99 -4.3 SJW SJW 1.12a 2.1 18 69.29 45.39 385 52.16 -18.3 SK Tlcm SKM ... ... ... 28.97 23.01 543 24.23 -13.2 SLGreen SLG 3.25f 3.3 41 109.95 89.46 761 98.38 -2.5 SL Grn pfI SLGpI 1.63 6.3 ... 26.50 24.94 11 25.67 +2.4 SM Energy SM .10 .6 ...dd 28.20 12.29 3472 17.56 -20.5 Spd LgGl n GLDW ... ... ... 128.81 114.86 0 119.29 -1.3 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/Friday, March 16, 2018

PAGE 60

SpdrDJIA DIA 3.98e 1.6 ...q 265.93 203.64 4978 249.00 +.7 SpdrGold GLD ... ... ...q 129.52 114.80 6129 124.90 +1.0 SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 31.49 24 35.07 -2.4 SpdrNoANR NANR ... ... ...q 37.79 30.22 27 33.37 -5.9 Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.8 ...q 96.40 79.28 1 91.77 +2.2 SpdrEuro50 FEZ 1.18e 2.9 ...q 44.23 35.38 4131 40.90 +.5 Spd MsciCh XINA ... ... ... 26.62 20.26 0 24.59 +2.8 S&PEAsia GMF 1.81e 1.6 ...q 116.07 85.01 11 109.80 +5.0 Spdr UKS QGBR 1.33e 2.5 ...q 56.39 48.75 3 52.73 -2.1 Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 54.99 64.76 -1.1 SpdrJpnS QJPN .85e 1.1 ...q 83.54 68.31 4 80.14 +1.9 SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 53.00 58.23 -4.8 Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 50.97 1 65.30 +2.1 S&PChina GXC 1.31e 1.1 ...q 123.91 81.45 98 116.92 +9.1 SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 67.09 76.56 +1.5 SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 55.13 3 66.24 +2.7 SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 57.26 6 65.39 +.6 SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.00 8 69.39 -2.1 SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 68.32 1 80.10 +1.6 SpdEMkt s SPEM ... ... ...q 42.47 31.70 372 40.22 +5.4 SpdrEMDv EDIV 1.68e 4.7 ...q 36.64 28.79 25 35.48 +8.0 SpdrGlbNR GNR .93e 1.9 ...q 52.79 40.56 210 48.69 -.8 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 43.96 184 46.35 -5.2 SpdrEMSmC EWX 1.00e 1.9 ...q 55.81 44.99 28 53.00 +1.9 SpdrIntDiv DWX 2.22e 5.5 ...q 42.92 37.62 144 40.53 -1.7 Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 33.61 147 39.46 +1.2 SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.60 11 49.53 -4.4 SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.01 194 39.99 -1.2 SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 31.13 50 35.95 +1.3 SpdrWldxUS SPDW .79e 2.5 ...q 33.84 27.37 258 31.80 +.3 SP Mid MDY 2.94e .8 ...q 363.70 303.85 1117 350.13 +1.4 S&P500ETF SPY 4.13e 1.5 ...q 286.63 231.61 80621 275.00 +3.1 SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 7 25.98 -1.7 SpdrIncAll INKM 1.08e 3.2 ...q 34.66 31.37 1 33.30 -1.0 SpdrGblAll GAL 1.04e 2.6 ...q 40.37 34.24 9 38.81 +1.4 SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 622 47.37 +.4 SpdrUShBd ULST .16 .4 ...q 41.27 40.17 8 40.25 +.1 SpdrCreEq SYE 1.63e 1.3 ...q 80.09 65.40 2 75.92 +1.8 SpdrDblTac TOTL 1.17e ... ...q 49.66 47.60 300 47.76 -1.8 SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 2 66.99 +1.2 SpdrGroEq SYG 1.85e .8 ...q 86.17 67.08 2 83.02 +4.5 SpdrBiot s XBI .44e .5 ...q 97.98 66.00 3954 94.03 +10.8 Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 323 93.16 -1.4 SpdrGbDow DGT 1.52e 1.8 ...q 91.75 73.19 1 86.15 +.8 SpdrHome XHB .15e .4 ...q 47.20 36.24 1830 41.32 -6.6 SpdrS&PBk KBE .53e 1.0 ...q 52.00 39.61 1957 50.59 +6.9 SpdrS&PCM KCE .91e 1.5 ...q 62.51 45.17 11 60.79 +4.9 SpdrS&PIn s KIE ... ... ...q 32.34 27.81 155 31.51 +2.6 Spd LgCap s SPLG ... ... ...q 33.54 27.20 505 32.23 +2.9 SpdrLCpG s SPYG ... ... ...q 35.96 27.91 338 35.31 +7.0 SpdrLCapV s SPYV ... ... ...q 32.54 27.55 424 30.35 -1.1 Spd MidC s SPMD ... ... ...q 35.09 29.46 135 33.99 +1.9 SpdrMCpG MDYG 2.19e .8 ...q 166.10 135.75 33 161.41 +3.8 SpdrMCpV MDYV 3.45e 3.4 ...q 106.67 92.30 18 101.81 -1.0 SpdrNY Tch XNTK .41e .4 ...q 97.64 67.08 85 96.12 +14.7 SpdrSemi s XSD .16e .2 ...q 76.57 57.66 123 74.46 +6.7 SpdrSCapG SLYG 8.53e .9 ...q 242.50 205.24 12 238.86 +5.0 SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 43 126.61 +.7 SpdrRs3K s THRK ... ... ...q 35.46 28.86 96 34.11 +2.7 SpdrWilRE RWR 2.90e 3.4 ...q 95.73 81.59 219 86.32 -7.9 SpdrShTTr SPTS .27 .9 ...q 31.78 29.58 33 29.62 -.9 SpFcStIn n XITK ... ... ... 93.60 62.14 4 91.49 +17.1 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 89.64 103.00 +1.0 SpdrScored CBND .99 3.1 ...q 32.94 31.31 1 31.48 -2.4 SpdrIntCBd IBND .14e .4 ...q 36.87 30.95 51 36.07 +2.1 SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 531 30.73 +.2 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 48 55.28 -.7 SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 39 43.44 -1.4 SpdrBarITB BWZ .01e ... ...q 33.49 29.85 31 32.99 +2.7 SpdrBarcCv CWB 3.55e 4.2 ...q 53.80 47.14 617 53.43 +5.6 SpdrLTBd s SPLB ... ... ...q 28.77 26.33 164 26.98 -5.7 SpdrITBd SPIB .92 2.7 ...q 34.72 33.41 266 33.47 -2.2 SpdrBarMBB MBG .83 3.3 ...q 26.55 25.34 10 25.49 -2.0 SpdrEMBd EBND ... ... ...q 30.91 28.02 151 30.02 +1.1 SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 1021 27.39 -.6 SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 6073 35.92 -2.2 SpdShTBd SPSB .40e 1.2 ...q 30.74 30.15 399 30.17 -.8 SP IntTip WIP .41e .2 ...q 60.27 54.16 54 58.40 +1.5 SPLIntTB s BWX ... ... ...q 29.48 26.39 661 29.32 +3.1 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 7 64.88 -.4 SpdrTelcm XTL .68e .9 ...q 74.86 65.10 1 73.11 +7.0 SpdrHCSv s XHS .61e .1 ...q 68.43 55.79 1 65.61 +6.5 SpdrHCEq s XHE 3.22e .1 ...q 72.00 54.56 9 70.89 +10.1 SpdrSf&Sv s XSW .19e .2 ...q 79.68 57.41 1 78.56 +13.1 SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.55 12 25.75 -3.1 SpdrAerDf s XAR 1.70e 1.1 ...q 90.17 64.88 149 87.52 +4.7 SpdAgBd n SPAB ... ... ... 28.84 27.93 275 28.05 -2.4 SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 136 55.43 -1.5 SprBl 1-3b rs BIL ... ... ...q 91.52 91.37 861 91.46 +.1 SpdLgTr s SPTL ... ... ...q 37.32 33.62 40 34.64 -5.3 SpdrLehIntTr ITE .74 1.3 ...q 60.70 58.37 38 58.66 -1.3 SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 5561 63.79 +8.4 Spdr1500MT MMTM 1.61e 1.3 ...q 123.70 96.64 0 120.74 +5.2 SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 6196 44.65 -1.2 SpdNuBMu s TFI ... ... ...q 49.42 47.48 411 47.81 -2.4 SpdrPhm s XPH 3.00e .8 ...q 47.11 39.78 28 43.17 -.8 SpdrOGEx XOP .73e 2.1 ...q 40.20 28.96 12626 34.06 -8.4 SpNuBST rs SHM ... ... ...q 48.95 47.77 335 47.85 -.1 SpdrGendr SHE ... ... ... 75.63 64.41 4 72.22 +1.9 SpdrOGEq XES .49e 3.3 ...q 20.61 12.90 1125 14.97 -12.6 SpdR1KLVF ONEV ... ... ... 76.79 68.18 73.08 +.7 SpdrMetM XME .24e .7 ...q 39.62 27.86 1766 36.21 -.4 SpdrR1KMo ONEO ... ... ... 77.42 66.79 17 74.27 +2.1 SpdrR1KYF ONEY ... ... ... 75.25 65.47 1 69.32 -1.1 SpdSPXHiD SPYD ... ... ...q 38.74 34.26 84 36.42 -2.8 SpdrFosFFr SPYX ... ... ...q 69.64 56.15 5 67.14 +3.6 SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 83.73 4 92.23 +1.8 SpdrUsaSt QUS .54e ... ...q 82.07 67.52 9 78.74 +1.9 Spd SP600 SLY 3.97e 1.1 ... 139.70 116.71 11 136.88 +2.9 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 2 63.84 +2.4 SpdrSCap n SPSM ... ... ... 31.73 28.11 119 30.79 -2.3 Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 20 19.12 -.9 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 3 90.30 -1.2 SPX Cp SPXC ... ... 13 33.93 21.97 220 31.10 -.9 SPX Flow n FLOW ... ... ...cc 54.80 31.10 232 52.60 +10.6 SRC Eng SRCI ... ... 13 10.44 6.19 2651 9.18 +7.6 STMicro STM .40 1.6 27 25.30 14.07 1815 24.35 +11.5 SABESP SBS .39e 3.4 ... 11.96 8.15 1797 11.47 +9.8 SabnR SBR 2.29m 5.4 20 50.00 33.50 17 42.35 -5.0 SachemC n SACH .42 12.4 ... 5.35 3.30 35 3.38 -14.2 SafeBulk SB .04 1.1 ... 4.00 1.60 281 3.70 +14.6 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 6 23.06 -3.5 SafeB pfD SBpD 2.00 8.6 ... 24.20 16.89 8 23.14 -1.7 SafegdSci SFE ... ... ...dd 14.40 10.65 82 12.55 +12.1 SafeInco n SAFE ... ... ... 20.00 15.79 30 17.22 -2.2 SagaComm SGA 1.20 3.1 4 52.05 36.10 2 38.75 -4.2 SailptTch n SAIL ... ... ... 23.93 12.82 629 21.60 +49.0 StJoe JOE ... ... 59 19.95 16.45 307 19.55 +8.3 Salesforce CRM ... ... ...cc 128.87 80.50 4356 127.22 +24.4tSalMidMLP SMM 1.30 14.3 ...q 13.73 9.18 350 9.07 -17.7 SallyBty SBH ... ... 11 21.36 14.05 938 16.83 -10.3 SJuanB SJT .73e 8.4 19 10.54 6.04 203 8.71 +5.7tSanchezEn SN ... ... ...dd 10.21 2.90 4366 2.92 -45.0 SanchzM rs SNMP 1.80 15.1 ...dd 15.75 9.35 125 11.95 +7.7 SandRidge SD ... ... ... 21.90 13.94 267 14.05 -33.3 SandRMiss SDT .22e 28.7 1 1.69 .73 49 .78 -5.6 SandRMs2 SDR .23e 25.0 1 1.59 .74 52 .93 +9.4 SandRdgP PER .50e 25.1 4 3.30 1.95 147 2.00 -2.4 SandstG g SAND ... ... ... 5.64 3.18 900 4.46 -10.6 Sano SNY 1.58e 3.9 ... 50.65 38.14 1033 40.55 -5.7 SantCUSA SC .23e ... 5 19.02 11.12 1719 16.77 -9.9 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 5 25.98 +1.2 SaratogaI SAR 2.00f 9.6 7 22.99 19.62 10 20.82 -6.9 SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 0 25.65 -.6 Sasol SSL 1.41e 4.2 ... 38.75 26.92 156 33.54 -2.0 SaulCntr BFS 2.08f 4.1 16 65.43 48.11 29 50.34 -18.5 SaulCtr pfC BFSpC 1.72 6.8 ... 25.98 24.91 9 25.35 +.1 MastThera MSTX/O ... ... ...dd .15 .10 .13 Schlmbrg SLB 2.00 3.1 45 80.89 61.02 6233 65.35 -3.0 SchndrNt n SNDR .24 .9 ... 30.00 17.69 460 27.09 -5.1 SchwUSMkt SCHB .96e 1.4 ...q 69.07 55.87 284 66.52 +3.1 SchwUSLgC SCHX .98e 1.5 ...q 68.43 55.24 463 65.83 +3.2 SchwLCGr SCHG .63e .8 ...q 76.83 59.24 220 75.24 +6.4 SchwLCVal SCHV 1.14e 2.1 ...q 58.00 48.72 236 54.84 +.3 SchwMCap SCHM .59e 1.1 ...q 56.22 46.09 145 54.34 +2.0 SchUSSmC SCHA .76e 1.1 ...q 73.45 60.73 301 71.33 +2.3 SchwEMkt SCHE .49e 1.7 ...q 31.08 23.72 772 29.38 +5.2 Sch 1000 n SCHK ... ... ... 28.14 24.88 95 27.09 +3.2 SchEMLgC FNDE .39e 1.2 ...q 33.13 25.60 136 31.34 +5.6 SchIntSmCo FNDC .55e 1.5 ...q 38.22 30.28 85 36.17 +.6 SchIntLgCo FNDF .61e 2.0 ...q 32.54 26.19 203 30.20 -.7 SchUSSmCo FNDA .36e .9 ...q 39.68 33.34 189 37.98 +.2 SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.05 206 37.46 SchUSBrd FNDB .61e 1.6 ...q 39.71 32.78 18 37.31 +.1 SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 44.07 698 50.46 -1.4 SchwIntEq SCHF .71e 2.1 ...q 36.35 29.45 1541 34.07 SchwAggBd SCHZ 1.09 2.1 ...q 52.82 50.62 258 50.82 -2.3 SchwREIT SCHH .89e 2.3 ...q 42.54 36.27 507 38.37 -7.8 SchIntUSTr SCHR .86 1.6 ...q 54.67 52.07 197 52.36 -1.8 SchSTUSTr SCHO .35 .7 ...q 50.57 49.73 212 49.76 -.5 SchUSTips SCHP ... ... ...q 56.10 54.06 372 54.58 -1.5 SchwIntSC SCHC .59e 1.6 ...q 39.15 30.77 94 37.02 +1.1 Schwab SCHW .40f .7 34 58.11 37.16 5297 55.59 +8.2 Schwb pfC SCHWpC 1.50 5.7 ... 27.94 25.53 28 26.16 -2.7 Schwb pfD SCHWpD ... ... ... 27.90 25.49 20 26.25 -2.8 SchwitMau SWM 1.72 4.4 14 48.06 36.26 307 39.31 -13.3 SciApplic SAIC 1.24 1.6 22 88.49 60.21 212 77.38 +1.1 ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 13 25.41 -.1 ScorpBlk rs SALT .02 ... ... 10.14 5.70 610 7.35 -.7 ScorpioTk STNG .04 1.8 ... 4.69 2.17 3505 2.18 -28.5 ScorpioT 20 SBNA 1.69 7.0 ... 25.03 23.40 1 24.10 -3.1 ScorpT19 n SBBC ... ... ... 26.51 24.62 1 25.03 -1.5 Scotts SMG 2.12 2.4 21 110.12 81.48 608 88.28 -17.5 ScrippsEW SSP .05p ... 42 23.75 12.84 298 13.06 -16.4 Sea Ltd n SE ... ... ... 15.73 10.56 567 11.15 -16.4 SbdCp SEB 6.00 .1 14 4690.00 3247.00 0 4043.90 -8.3 SeabGld g SA ... ... ... 13.70 9.50 293 10.50 -7.1 SeacorHld CKH ... ... ...dd 51.59 31.90 178 47.58 +2.9 SeacrMar SMHI ... ... ...dd 22.81 11.66 92 19.40 +65.8 SeadrillLtd SDRL ... ... 1 1.68 .15 746 .25 +8.2 Seadrill SDLP .40 13.6 ... 4.20 2.61 401 2.95 -19.4 SealAir SEE .64 1.5 22 49.94 40.76 1897 44.05 -10.6 Seaspan SSW .50 7.6 10 7.91 5.02 5931 6.61 -2.1 Seaspn pfE SSWpE 2.06 8.5 ... 25.50 20.45 25 24.10 -2.9 Seaspan 19 SSWN 1.59 6.2 ... 26.01 24.78 6 25.47 -.3 Seaspn pfD SSWpD 1.99 8.4 ... 25.20 20.50 7 23.79 -3.4 Seaspn pfH SSWpH ... ... ... 24.96 19.60 143 23.11 -2.3 Seaspn pfG SSWpG ... ... ... 25.20 21.98 19 24.00 -1.2 Seaspan n SSWA ... ... ... 24.58 23.40 24 23.69 -2.6 SeaWorld SEAS ... ... ...dd 19.24 10.42 1322 14.50 +6.9 SelEngS n WTTR ... ... ... 21.96 11.22 705 13.63 -25.3 SelMedHld SEM ... ... 13 19.78 12.00 613 18.50 +4.8 SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 8 25.28 +.4 SemGroup SEMG 1.89f 8.6 ...dd 36.65 20.95 1424 21.90 -27.5 SemiMfg SMI ... ... 21 9.14 4.49 94 6.99 -18.3 SempraEn SRE 3.58f 3.2 21 122.98 100.63 1819 112.20 +4.9sSempra pfA SREpA ... ... ... 103.45 96.15 82 103.65 +4.5 SendGrid n SEND ... ... ...cc 32.03 17.50 477 30.56 +27.5 SensataT ST ... ... 21 57.40 38.71 795 52.87 +3.4 Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.8 22 84.98 65.60 214 72.00 -1.6 SequansC SQNS ... ... ...dd 4.75 1.44 102 1.83 -4.2 Seritage n SRG 1.00 2.9 ... 50.00 34.07 369 35.05 -13.4 Seritge pfA SRGpA 1.75 7.8 ... 24.52 20.91 6 22.40 -8.0 ServiceCp SCI .68f 1.8 25 40.28 30.02 462 38.67 +3.6 ServiceMst SERV ... ... 29 55.36 36.34 619 50.25 -2.0 ServcNow NOW ... ... ...dd 176.56 83.42 1657 173.83 +33.3 Servotr SVT .30e 3.1 ...cc 12.80 8.50 1 9.75 -12.4 ShakeShk n SHAK ... ... 66 47.39 30.12 391 41.12 -4.8tShawCm g SJR 1.18 ... ... 23.44 18.78 766 19.05 -16.6tShellMidst SHLX 1.33f 5.5 19 33.34 23.87 2182 24.19 -18.9 Sherwin SHW 3.40 .8 31 435.15 305.70 362 410.27 +.1 ShinhanFn SHG ... ... ... 50.37 40.02 63 42.01 -9.5 ShipFin SFL 1.40 9.7 12 15.98 12.30 671 14.45 -6.8 Shopify n SHOP ... ... ...dd 150.47 64.75 866 147.41 +46.0 Shutterstk SSTK ... ... ...cc 52.78 29.85 328 52.11 +21.1 SibanyeG SBGL .14r 3.5 ... 10.59 3.79 5138 3.95 -21.8 SiderurNac SID ... ... ... 3.55 1.76 1682 2.55 +4.1 SierraMt n SMTS ... ... ... 2.95 2.13 356 2.58 +4.0 Sifco SIF ... ... ...dd 8.80 5.00 3 5.35 -19.5tSignetJwlrs SIG 1.24f 3.3 6 77.94 38.10 9057 37.55 -33.6 Silvrbow n SBOW ... ... ... 33.21 19.89 38 28.95 -2.6 SlvrcpMt n SVM .02 ... ... 3.43 2.12 1373 2.57 -1.9 SimonProp SPG 7.80f 5.0 21 176.17 150.15 1793 156.60 -8.8 Simon pfJ SPGpJ 4.19 6.1 ... 77.98 65.13 0 68.61 -4.1 SimpsnM SSD .84 1.5 30 61.62 39.82 187 57.90 +.9 SinopcShg SHI ... ... ... 64.43 50.67 20 61.34 +7.6 Siteone n SITE ... ... 58 80.56 44.59 191 73.00 -4.8 SixFlags SIX 3.12f 5.0 19 70.44 51.25 944 62.33 -6.4 Skechers s SKX ... ... 24 42.73 22.64 1715 40.11 +6.0 Skyline SKY ... ... ... 24.99 5.07 84 23.50 +82.9tSmart&Fnl SFS ... ... 23 13.95 5.80 3109 6.00 -29.8 Smith&N SNN .61e 1.6 66 40.41 30.73 898 37.66 +7.6 SmithAO s AOS .72f 1.1 36 68.39 49.48 714 65.24 +6.5 Smucker SJM 3.12 2.5 17 139.10 99.57 1365 124.85 +.5 SnapInc A n SNAP 3.28 19.1 ... 24.40 11.28 21849 17.20 +17.7 SnapOn SNA 2.84 1.9 16 185.47 140.83 516 152.14 -12.7 SocCapH n IPOA ... ... ... 10.85 9.85 20 10.04 -.5 SocCapH un IPOA/U ... ... ... 10.97 10.02 9 10.61 SocQ&M SQM .99e 2.0 ... 64.20 32.38 1176 48.81 -17.8 Sogou n SOGO ... ... ... 14.69 8.08 1366 9.49 -18.0 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 415 16.10 -24.8 Solitario XPL ... ... ...dd .91 .45 122 .50 -17.1 SonicAut SAH .24f 1.2 10 22.75 15.95 149 20.00 +8.4 SonocoP SON 1.56 3.2 20 55.77 47.00 579 48.32 -9.1 SonyCp SNE ... ... ... 53.91 31.32 537 51.34 +14.2 Sothebys BID .40 .8 17 57.95 42.78 337 52.80 +2.3 SourcC SOR 1.00f 2.4 ...q 42.97 37.02 15 41.38 +1.5 SoJerInd s SJI 1.09 3.9 24 38.40 25.96 605 28.05 -10.2 SthcrssEn SXE ... ... ...dd 4.74 1.50 161 1.69 SCEd pfB SCEpB 1.02 4.6 ... 25.00 20.36 22.09 -4.0 SCEd pfC SCEpC 1.06 4.7 ... 25.25 20.30 3 22.58 -4.8 SCEd pfD SCEpD 1.08 4.9 ... 26.43 21.37 0 22.06 -8.5 SCEd pfE SCEpE 1.20 4.8 ... 27.56 22.73 0 24.93 -1.9 SouthnCo SO 2.32 5.3 49 53.51 42.38 4923 43.93 -8.7 SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 25 26.30 -2.6 SouthCo ef SOJB ... ... ... 26.25 23.67 59 25.02 -2.6 SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 43 24.40 -4.1 SthnCopper SCCO .23e .4 46 55.52 32.63 638 54.50 +14.9 SwstAirl LUV .50f .8 10 66.99 49.76 3832 59.94 -8.4 SwtGas SWX 2.08f 3.0 22 86.87 62.54 270 69.94 -13.1 SwGA Fn SGB .44 2.1 16 24.00 18.50 2 20.77 -13.5 SwstnEngy SWN ... ... 5 8.94 3.42 21656 4.28 -23.3 SprkNtSE wi LOV ... ... ... 15.40 10.15 14 14.52 +14.8 Sparton SPA ... ... 19 23.59 16.35 74 17.24 -25.2 SpdFosFr n EFAX ... ... ... 77.82 64.23 2 73.20 +.4 SpdDbShDu STOT ... ... ... 50.04 47.00 4 48.91 -1.0 SpdEmFos EEMX ... ... ... 76.80 56.27 1 72.74 +4.2 SpdDbEMk EMTL ... ... ... 52.27 49.25 9 49.25 -2.2 SpecOpps SPE 1.19e 2.3 ...q 16.20 14.29 9 15.06 +1.2 SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 2 25.85 tSpectraEP SEP 2.95f 8.3 10 46.47 38.19 3904 35.49 -10.2tSpectrmB SPB 1.68 1.8 17 146.09 94.14 622 93.05 -17.2 SpeedM TRK .60 3.4 19 23.47 16.80 23 17.83 -5.5 SpF LgCap n FMDG ... ... ... 33.20 26.89 3 31.22 +11.4 SpinMedT n FFIU ... ... ... 25.15 24.38 24.52 -1.2 Spire SR 2.25f 3.3 19 82.85 60.09 168 69.05 -8.1 SpiritAero SPR .10 ... 19 105.20 51.85 1055 86.40 -1.0 SpiritAir SAVE ... ... 13 60.28 30.32 760 44.28 -1.3 SpiritRltC SRC .72 9.0 12 10.60 6.64 3495 7.99 -6.9 SpiritR pfA SRCpA 1.50 6.6 ... 26.40 22.40 3 22.82 -8.1 SpragueRs SRLP 2.50 9.7 17 30.75 22.95 85 25.70 +6.2 Sprint S ... ... 3 9.22 4.91 11019 5.26 -10.7 SprottSilv PSLV ... ... ...q 7.04 5.83 281 6.03 -4.9 SprottGold PHYS ... ... ...q 11.15 9.83 250 10.70 +1.0 SprottPPP SPPP ... ... ... 9.91 7.44 13 8.80 -5.8 SprottRL g SILU ... ... ... 1.25 sSquare n SQ ... ... ... 54.84 16.11 13402 54.84 +58.2 STAG Indl STAG 1.39 5.9 32 28.95 22.42 1413 23.70 -13.3 STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 2 25.07 -.7 STAG pfC STAGpC ... ... ... 27.74 24.76 4 25.35 -3.2 StageStrs SSI .20 9.4 ...dd 3.00 1.45 283 2.12 +26.2 SP Matls XLB .98e 1.7 ...q 64.17 51.04 5235 59.38 -1.9 SP HlthC XLV 1.01e 1.2 ...q 91.79 72.33 5883 85.69 +3.6 SP CnSt XLP 1.28e 2.4 ...q 58.95 52.43 9280 53.53 -5.9 SP Consum XLY 1.12e 1.1 ...q 109.34 85.65 3797 105.60 +7.0 SP Engy XLE 2.04e 3.0 ...q 78.39 61.80 12408 67.19 -7.0 SPDR Fncl XLF .46e 1.6 ...q 30.33 22.89 47445 28.95 +3.7 SP Inds XLI 1.12e 1.5 ...q 80.96 63.55 8363 76.48 +1.1 SP Tech XLK .78e 1.1 ...q 71.34 52.33 11501 69.90 +9.3 SpdrRESel XLRE ... ... ...q 34.02 29.17 3602 31.28 -5.0 SP Util XLU 1.55e 3.1 ...q 57.23 47.37 21054 50.20 -4.7 StdMotor SMP .84f 1.8 27 54.73 40.56 69 47.82 +6.5 Standex SXI .72f .7 22 110.00 84.30 35 102.15 +.3 StanBlkDk SWK 2.52 1.6 22 176.62 128.08 772 157.81 -7.0 StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 67 25.24 +.1 StanBlD un SWP ... ... ... 128.00 105.77 0 116.78 -4.9 Stantec g STN .55f ... 17 29.25 22.25 7 25.40 -9.1 StarGas SGU .44 4.7 15 11.70 9.00 163 9.38 -12.7 Starret SCX .40 5.4 24 11.28 6.75 9 7.40 -14.0 Startek SRT ... ... 76 14.78 8.34 435 10.60 +6.3 StarwdPT STWD 1.92 9.0 11 23.01 19.47 1750 21.25 -.5 StateStr STT 1.68 1.6 20 114.27 75.27 1627 105.90 +8.5 StateSt pfC STTpC ... ... ... 25.55 24.01 17 24.96 -1.0 StateSt pfD STTpD ... ... ... 28.96 26.16 38 27.35 -.4 StaStCp pfG STTpG ... ... ... 28.45 25.52 55 26.83 -1.1 StateSt pfE STTpE ... ... ... 27.16 25.47 13 26.29 -.6 Statoil ASA STO .88e 3.8 ... 24.47 16.18 2451 23.01 +7.4 SteelPtrs SPLP .38p ... 8 20.70 17.95 13 18.55 -5.1 SteelPr pfA SPLPpA ... ... ... 22.74 20.41 5 20.60 -2.6 Steelcse SCS .51 3.6 16 18.15 12.50 865 14.25 -6.3 StellusCap SCM 1.36 11.7 10 14.77 11.07 135 11.66 -11.3 Stepan SCL .82 1.0 20 92.97 68.75 100 84.24 +6.7 Steris plc STE 1.24 1.3 24 96.43 67.55 183 95.08 +8.7 SterlingBc STL .28 1.1 16 26.50 21.00 1437 24.90 +1.2 SterlBc pfA STLpA ... ... ... 26.74 25.65 3 26.28 -.2 StewInfo STC 1.20 3.0 27 48.03 34.48 118 40.23 -4.9 StifelFin SF .40 .6 20 68.76 41.93 269 64.43 +8.2 Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 6 26.64 -1.6 Stif 47 ef SFB ... ... ... 26.20 23.25 25 24.90 -.1 StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2 StoneEng rs SGY ... ... ...dd 39.70 16.76 219 35.66 +10.9 StoneHEM EDF 2.16 13.2 ...q 17.31 14.50 86 16.32 +2.6 StonHEmM EDI 1.81 12.0 ...q 16.79 13.37 23 15.11 -3.0 StoneMor STON 1.32 19.1 ...dd 10.15 4.61 104 6.92 +5.5 Stonerdg SRI ... ... 18 26.47 14.16 176 25.15 +10.0 StoreCap STOR 1.24 5.1 22 26.58 19.65 1891 24.49 -6.0sStratALL36 GJT .29 1.4 ... 20.50 18.31 0 20.60 +3.0 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 25.62 -1.0 StratPG34 GJR .27 1.2 ... 22.60 20.34 21.99 -.2 StratUSM GJH .64 6.5 ... 10.36 9.37 0 9.83 -2.2 StratWMT GJO .22 1.0 ... 22.50 21.55 22.35 +.4 Stryker SYK 1.88 1.1 28 170.00 129.82 880 166.45 +7.5 SturmRug RGR .92 1.9 17 68.80 43.00 198 49.30 -11.7 SubPpne SPH 2.40 10.1 34 27.44 22.71 310 23.75 -1.9 SumitMitsu SMFG ... ... ... 9.67 6.93 614 8.69 SummitHtl INN .72f 5.4 13 19.39 12.77 383 13.45 -11.7 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 1 24.36 -4.5 SumHP pfE INNpE ... ... ... 26.25 22.86 1 24.00 -6.5 SumtMtls n SUM .29t ... 28 34.06 21.88 1345 30.31 -3.6tSummitMP SMLP 2.30 15.8 61 24.75 15.20 367 14.60 -28.8 SunCmts SUI 2.84f 3.2 100 96.08 78.78 585 89.81 -3.2 SunLfFn g SLF 1.74 ... ... 44.50 32.22 454 42.29 +2.5 SunCokeE SXC .59 ... 6 13.43 7.66 304 11.59 -3.3 SunCokeEn SXCP 2.38 12.6 9 21.95 13.50 227 18.85 +8.0 Suncor g SU 1.44f ... ... 38.39 27.96 3324 32.32 -12.0 SunLink SSY ... ... ...dd 2.08 1.30 0 1.50 -5.7 SunocoLP SUN 3.30 12.1 80 33.11 23.50 805 27.31 -3.8 SunstnHtl SHO .20 1.3 17 17.46 14.09 1578 14.93 -9.7 SunstHt pfE SHOpE ... ... ... 27.22 25.13 8 25.28 -3.2 SunstHt pfF SHOpF 1.61 6.4 ... 26.98 24.45 1 25.32 -2.1 Suntech STP ... ... ... .54 SunTrst STI 1.60 2.2 18 73.37 51.96 1722 71.13 +10.1 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 5 24.14 -1.8 SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1 SupDrillg SDPI ... ... ...dd 1.77 .59 28 1.65 +12.2 SupEnrgy SPN .32 3.3 ...dd 15.25 7.66 1620 9.64 +.1 SuperiorInd SUP .36 2.3 25 27.10 13.95 267 15.95 +7.4 Supvalu rs SVU ... ... 4 31.29 13.60 1851 15.48 -28.3 SuthrlAs n SLD 1.52 10.1 ... 16.20 13.55 54 15.10 -.3 SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 2 25.35 -1.2 SwEBioFu23 FUE ... ... ... 8.80 6.45 6.88 -1.7 SwEGrain23 GRU ... ... ... 4.25 3.29 2 3.70 +10.5 SwRCmETR RJN ... ... ... 3.72 2.05 3 2.80 +.2 SwRCmMTR RJZ ... ... ... 9.20 7.70 0 8.60 -3.7 SwLgCap22 EEH ... ... ...q 20.52 16.37 20.43 +4.4 SwRCmATR RJA ... ... ... 6.57 5.88 47 6.30 +5.0 SwERCmTR RJI ... ... ... 5.66 4.64 93 5.44 +.7 SwisHelv SWZ .64e .2 ...q 13.74 11.32 22 12.67 -.7 Switch n SWCH .14p ... ... 20.45 13.34 977 15.60 -14.2 Synchrony SYF .60 1.7 14 40.59 26.01 11309 34.67 -10.2 Synnex SNX 1.40f 1.1 14 141.94 101.48 111 123.64 -9.1 Synovs pfC SNVpC 1.97 7.6 ... 28.97 25.61 5 25.94 -.7 SynovusFn SNV 1.00f 1.9 21 53.14 37.95 995 52.14 +8.8 SynthBiol SYN ... ... ...dd 1.05 .28 624 .36 -28.7 Sysco SYY 1.44 2.4 24 64.27 48.85 3008 59.38 -2.2 Systemax SYX .22f .7 28 34.91 7.05 55 29.40 -11.6T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 39.28 16.53 2869 38.97 +31.2tTC PpLn TCP 4.00 10.0 13 61.74 48.49 1693 40.09 -24.5 TCF Fncl TCF .60f 2.6 20 23.80 14.58 1206 23.32 +13.8 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 24.02 38 25.02 -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 68 5.52 -6.0 TE Connect TEL 1.60 1.5 30 108.23 71.93 1221 104.51 +10.0 THL Crd21 TCRX ... ... ... 25.94 25.07 6 25.15 -.2 THLCred22 TCRZ 1.69 6.7 ... 26.98 25.40 2 25.40 -2.0 THLCSenL TSLF 1.32 7.8 ...q 18.65 16.30 23 16.97 +.7 TIM Part TSU .28e 1.3 ... 22.73 13.63 692 22.33 +15.6 TJX TJX 1.25f 1.5 20 84.79 66.44 2964 81.34 +6.4 TPG Pace n TPGE ... ... ... 10.07 9.67 9.75 +.1 TPG Pac n TPGH ... ... ... 9.89 9.67 17 9.76 +.3 TPG RE n TRTX 1.52f 7.6 49 20.70 18.22 520 19.96 +4.8tTPG SpLnd TSLX 1.56 8.8 9 21.74 17.76 265 17.81 -10.1 TableauA DATA ... ... ...dd 87.60 47.30 561 84.54 +22.2 TahoeRes TAHO .24 5.1 ... 9.68 3.76 2600 4.69 -2.1 TailorBr TLRD .72 3.3 12 26.03 9.40 4166 21.90 +.3 Taiwan TWN ... ... ...q 22.25 17.70 8 21.30 +2.1 TaiwSemi TSM .73e 1.6 9 46.57 31.49 3935 45.31 +14.3 Takung n TKAT ... ... ... 9.74 2.01 0 2.10 -16.3tTallgEGP n TEGP 1.47f 7.7 ...dd 29.50 19.27 562 18.99 -26.2 TallgrsEn TEP 3.86f 9.9 10 54.21 35.37 625 38.89 -15.2 TangerFac SKT 1.37 6.3 11 33.68 21.14 1305 21.60 -18.5 TanzRy g TRX ... ... ... .59 .24 155 .34 +22.3 Tapestry TPR 1.35 2.6 33 53.40 37.92 1538 52.37 +18.4 TargaRes TRGP 3.64 7.9 ... 60.62 39.59 3813 46.35 -4.3 TargaR pfA NGLSpA 2.25 8.4 ... 28.10 25.82 27 26.88 +1.5 Target TGT 2.48 3.5 13 78.70 48.56 6524 70.63 +8.2 TaroPhrm TARO ... ... 10 128.46 93.01 102 100.93 -3.6 Taseko TGB ... ... ... 2.46 1.00 556 1.35 -42.1 TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 26.50 1064 27.03 -18.3 Taubmn TCO 2.62f 4.6 20 67.19 44.78 363 57.07 -12.8 Taub pfJ TCOpJ 1.63 6.6 ... 25.77 24.45 2 24.65 -1.9 Taub pfK TCOpK 1.56 6.6 ... 26.16 22.72 3 23.71 -6.0 TaylorMH TMHC ... ... 16 28.42 19.68 720 23.55 -3.8 Team TISI ... ... ...dd 30.20 10.45 1640 14.90 Technip FTI .13 ... 17 35.00 24.53 2796 29.18 -6.8 TeckRes g TECK .16e ... ... 30.80 14.56 1703 27.20 +3.9 Teekay TK .22 2.6 ...dd 10.90 5.14 1172 8.39 -10.0 TeekLNG TGP .56 3.0 ... 21.65 14.05 281 18.90 -6.2 TeekLN pfA TGPpA 2.25 8.9 ... 26.36 24.36 9 25.19 -.3 TeekOffsh TOO .04m 1.6 ... 5.73 1.65 332 2.50 +5.9 TeekOf pfA TOOpA 1.81 8.4 ... 24.49 12.69 6 21.46 -7.0 TeekOf pfB TOOpB 2.13 9.0 ... 26.00 14.75 23 23.63 -4.9 TeekayTnk TNK .21 17.2 ... 2.26 1.08 1179 1.22 -12.9 Tegna TGNA .28 2.2 7 16.82 11.59 1371 12.54 -10.9 TejonRnch TRC ... ... ...cc 24.43 18.59 70 24.05 +15.8 TeklaHlth HQH 1.92e 8.4 ...q 26.37 21.36 148 22.82 +1.2 TeklaHcrOp THQ 1.35a 7.8 ...q 19.00 16.24 118 17.31 -1.2 TeklaLfSci HQL 1.95e 9.7 ...q 22.24 18.26 34 20.09 +2.3 TeklaWH n THW 1.40 10.5 ...q 15.61 12.73 61 13.34 -2.0 TelInstEl TIK ... ... 36 6.35 2.10 8 2.51 -3.5 Teladoc n TDOC ... ... ... 44.65 22.70 831 42.50 +22.0 Telaria n TLRA ... ... ...dd 5.30 3.52 64 3.87 -4.0 TlcmArg TEO .71e 2.1 ... 40.19 21.20 109 33.75 -7.9 TelItalia TI ... ... ... 10.83 7.57 1067 9.94 +15.2 TelItaliaA TI/A .30e 3.5 ... 8.87 6.27 17 8.63 +19.7 Teledyne TDY ... ... 30 201.40 121.58 150 190.95 +5.4 Teleex TFX 1.36 .5 33 288.78 191.04 288 265.93 +6.9 TelefBrasil VIV .64e 4.2 18 17.33 13.06 1410 15.12 +2.0 TelefEsp TEF 1.20e 12.1 ... 11.64 8.99 1012 9.87 +2.0 TelData TDS .64f 2.3 9 29.87 23.54 680 28.25 +1.6 TelData45 TDI 1.66 6.5 ... 26.61 23.29 2 25.30 -1.0 TelData 61 TDA 1.47 6.0 ... 25.64 23.11 8 24.55 -1.4 TelData60 TDJ 1.75 6.9 ... 26.48 23.95 12 25.35 +.3 TelData59 TDE 1.72 6.8 ... 26.21 24.26 10 25.18 -.5 Telus gs TU 2.02 ... ... 38.50 31.77 404 35.88 -5.3 TmpDrgn TDF 4.00e 2.1 ...q 24.65 18.13 86 23.05 +7.2 TmpEMF EMF 1.28e 1.8 ...q 18.00 13.85 47 16.94 +3.2 TmpEMI TEI .80a 6.8 ...q 11.98 10.93 82 11.68 +4.6 TmpGlb GIM .30 4.7 ...q 6.77 6.30 270 6.36 -1.5 TempurSly TPX ... ... 13 68.05 39.57 2011 46.09 -26.5 Tenaris TS .69e 2.0 ... 37.48 25.91 1397 35.01 +9.9sTenetHlth THC ... ... ...dd 24.89 12.25 1513 24.80 +63.6 Tengsco TGC ... ... ...dd 1.56 .37 177 .69 -14.4 Tennant TNC .84 1.2 39 76.80 59.00 83 70.00 -3.6 Tenneco TEN 1.00 1.8 8 67.04 50.73 377 54.54 -6.8 TVA 28 TVC .96 3.8 ... 25.97 24.83 3 25.24 +.6 TVA 29 TVE .84 3.4 ... 26.98 24.80 6 25.07 +.3 Teradata TDC ... ... 26 42.84 27.05 1077 42.36 +10.1 Teradyn TER .36f .7 37 50.68 29.68 1640 49.14 +17.4 Terex TEX .40f 1.0 34 50.17 28.67 843 38.81 -19.5 Ternium TX 1.00e 3.1 10 39.48 22.78 145 32.75 +3.7 TerraNitro TNH 5.15e 6.1 10 98.76 75.20 27 83.85 +5.1 TerrenoRlt TRNO .88 2.5 28 38.54 26.93 246 34.84 -.6 TetraTech TTI ... ... ...dd 4.54 1.85 611 3.87 -9.4 TeucrCorn CORN ... ... ...q 20.05 16.53 40 17.86 +6.5 TeucrSug CANE ... ... ...q 12.50 8.42 48 8.54 -12.7 TeucrWht WEAT ... ... ...q 8.43 5.80 192 6.54 +9.0 TeucrSoyb SOYB ... ... ...q 19.64 17.27 19 18.93 +5.9 TeucrmAgs TAGS ... ... ...q 26.56 21.20 0 23.50 +6.3 TevaPhrm TEVA .73e 4.1 6 33.82 10.85 16685 18.05 -4.7 TexPacLd TPL .29f .1 92 569.99 267.07 7 524.41 +17.4 Textainer TGH .96 5.0 ...dd 26.50 9.60 230 19.30 -10.2 Textron TXT .08 .1 48 62.19 45.00 1716 59.00 +4.3 Thai TTF .25e ... ...q 11.31 7.84 11.27 +4.7 ThermoFis TMO .68f .3 26 226.44 151.74 1178 212.45 +11.9 Thermon THR ... ... 47 26.50 15.74 63 23.25 -1.8 ThirdPtRe TPRE ... ... 8 17.10 11.46 697 14.65 ThomsonR TRI 1.38 3.5 17 48.61 38.71 775 39.53 -9.3 Thor Inds THO 1.48 1.2 15 161.48 87.96 993 120.74 -19.9 3D Sys DDD ... ... 51 23.70 7.92 8151 12.86 +48.8 3M Co MMM 5.44f 2.3 30 259.77 188.62 1764 235.87 +.2 Tidwtr TDW 1.00 4.0 ...dd 30.35 .66 127 24.93 +2.2 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.8 10 20.72 15.96 116 19.00 -6.8 Tiffany TIF 2.00 1.9 27 111.44 84.15 1992 102.71 -1.2 Tillys TLYS ... ... 28 16.57 8.02 241 11.56 -21.7 TimeWarn TWX 1.61 1.7 16 103.90 85.88 7306 96.88 +5.9 Timken TKR 1.08 2.4 17 55.65 41.78 609 44.80 -8.9 TimknSteel TMST ... ... ...dd 20.80 12.48 188 16.64 +9.5 Titan Intl TWI .02 .2 ...dd 14.53 7.97 151 13.28 +3.1 TollBros TOL .44f 1.0 14 52.73 34.99 1536 43.85 -8.7 Tompkins TMP 1.92f 2.4 23 90.50 71.27 33 79.69 -2.0 TootsieR TR .36b 1.2 28 38.30 30.45 210 30.80 -12.8sTopBuild n BLD ... ... 34 81.48 44.82 187 80.40 +6.2 Torchmark TMK .64f .7 7 93.60 73.99 556 85.54 -5.7 Trchmk pfC TMKpC ... ... ... 27.68 25.44 9 26.16 -2.2 Toro Co s TTC .70 1.1 26 73.86 58.39 290 62.61 -4.0 TorDBk gs TD 2.68f ... ... 61.06 45.18 817 58.28 -.5tMonTNAPpl TPYP .45p ... ...q 24.50 21.09 45 21.36 -8.6 TortWat n TBLU ... ... ... 30.84 24.87 1 29.67 -.5tTortEnInd NDP 1.75 15.5 ...q 16.81 11.40 139 11.28 -15.1tTortEnInf TYG 2.62 10.1 ...q 35.36 24.30 482 25.91 -10.9 TortMLP NTG 1.69 10.3 ...q 21.09 14.91 643 16.36 -6.8tTortPplE TTP 1.63m 10.0 ...q 21.87 16.25 101 16.37 -12.9tTortPw&E TPZ 1.65 9.0 ...q 23.38 18.47 175 18.28 -11.3 Total SA TOT 2.71e 4.7 ... 59.57 48.15 1404 57.23 +3.5 TotalSys TSS .52f .6 26 90.74 50.96 946 89.76 +13.5 TowerIntl TOWR .48 1.7 13 33.65 21.00 259 27.95 -8.5 TownsqMda TSQ .07p ... 10 12.89 6.28 98 7.57 -1.4 Toyota TM ... ... ... 140.99 103.62 102 130.39 +2.5tTrCda g TRP 2.76 6.4 16 51.85 41.24 4436 42.82 -12.0 TransEntx TRXC ... ... ...dd 5.00 .45 1695 1.66 -14.0 TransUn n TRU ... ... 43 61.42 36.95 1235 58.65 +6.7 Trnsalta g TAC .23 ... ... 6.60 5.00 30 5.70 -4.2 TrnsatlPet TAT ... ... ...dd 2.18 .58 26 1.36 -2.2 TrnsRty TCI .20p ... ...dd 46.00 16.50 14 42.29 +35.0 TransDigm TDG 24.00 ... 20 321.38 203.72 494 296.00 +7.8 TrnsMont TLP 3.08 8.3 15 48.49 34.42 57 36.92 -6.4 Transocn RIG ... ... ...dd 13.04 7.20 14595 9.54 -10.7 TrGasSur TGS ... ... ... 24.22 13.30 104 21.00 -5.5 Travelers TRV 2.88f 2.1 19 150.55 113.76 1307 140.47 +3.6 Travelport TVPT .30 2.1 ... 16.17 11.38 714 14.49 +10.9 TrecoraRs TREC ... ... 18 14.30 10.13 57 13.30 -1.5 Tredgar TG .44 2.4 24 20.65 14.65 123 18.20 -5.2 TreeHseF THS ... ... 13 90.42 36.35 432 41.20 -16.7 Trex TREX ... ... 33 120.40 61.57 109 106.08 -2.1 TriPointe TPH ... ... 13 19.55 12.01 937 16.22 -9.5 TriContl TY 1.07e 3.9 ...q 28.32 22.63 33 27.22 +1.0 TriCntl pf TYp 2.50 4.9 ... 52.89 48.56 2 50.75 +.7 TrianglCap TCAP 1.20 10.4 ... 19.16 8.91 354 11.57 +21.9 Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 3 25.20 +.3 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 2 25.17 -.1 TribMda A TRCO 1.00 2.4 79 43.71 35.98 201 41.24 -2.9 TrilogyMtl TMQ ... ... ...dd 1.64 .47 71 1.36 +24.8 TrimShrk n TTAC ... ... ... 36.45 27.90 101 35.35 +4.8 TrimAllC n TTAI ... ... ... 29.03 24.67 1 27.17 TriNetGrp TNET ... ... 34 49.00 27.27 398 46.48 +4.8 Trinity TRN .52 1.6 7 38.25 25.01 1275 32.72 -12.7 TrinityPlce TPHS ... ... ... 7.84 5.86 11 6.69 -3.7 Trinseo SA TSE 1.44 1.8 9 85.35 57.70 334 78.15 +7.6 TrioTch TRT ... ... 18 8.47 4.02 10 5.80 -17.3 TriplePtV TPVG 1.44 11.8 7 14.41 11.12 103 12.16 -4.2 TripPt22 n TPVY ... ... ... 26.99 24.80 3 25.45 -1.7 Triple-S GTS ... ... 24 29.43 15.05 115 26.40 +6.2 TritonInt n TRTN 1.80 5.8 ... 43.85 22.63 329 31.00 -17.2 TriumphGp TGI .16 .6 6 34.80 19.65 288 26.90 -1.1 Tronox TROX .18 .9 46 28.40 12.88 572 19.18 -6.5 TrueBlue TBI ... ... 17 29.50 19.30 136 27.50 Tsakos TNP .20 5.8 ... 5.27 3.11 250 3.45 -11.8 TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 6 25.20 -.4 Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 1 25.28 -.9 Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 5 24.92 +.6 TsaksE p E TNPpE ... ... ... 25.89 24.58 20 25.10 -.5tTuppwre TUP 2.72 5.6 ...dd 74.36 48.00 1109 48.61 -22.5 Turkcell TKC ... ... ... 11.29 7.79 359 9.85 -3.4 TurnPtBr n TPB .16 .7 ... 22.99 14.45 55 21.55 +2.0 TurqHillRs TRQ ... ... 30 3.59 2.44 1835 3.25 -5.2 TutorPerini TPC ... ... 12 32.70 21.15 1870 22.40 -11.6 22ndCentry XXII ... ... ...dd 4.44 .89 3928 2.65 -5.4 Twilio n TWLO ... ... ... 41.94 22.80 1343 40.78 +72.8 Twitter TWTR ... ... ...dd 36.80 14.12 20950 35.80 +49.1 TwoHrb pfA TWOpA 2.03 7.8 ... 28.17 25.28 18 26.00 -4.6 TwoHrb pfB TWOpB 1.91 7.7 ... 27.06 24.54 32 24.73 -5.8 TwoHrbI rs TWO ... ... 6 17.26 13.85 1360 15.64 -3.8 TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 39 23.92 -4.6 TylerTech TYL ... ... 49 213.38 152.00 155 209.04 +18.1 Tyson TSN 1.20 1.6 14 84.65 57.20 1984 73.73 -9.1U -UBS 3xLCr WTIU ... ... ... 31.47 9.44 3 24.86 +5.6 UBS 3xInvC WTID ... ... ... 49.24 11.25 9 13.21 -13.6 VelDlyIn n EXIV ... ... ... 61.00 24.65 20 35.96 -25.7 VelLngVS n EVIX ... ... ... 25.69 10.15 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/Friday, March 16, 2018

PAGE 61

UBS FILCG FBGX ... ... ...q 264.15 139.62 3 252.99 +11.4 UBS2xSPDiv SDYL 3.40e 4.2 ...q 91.38 59.18 2 81.23 -5.0 UBS Grp UBS .80f 4.4 ... 20.89 15.10 1846 18.39 UDR UDR 1.24 3.5 22 40.71 32.88 1235 35.67 -7.4 UGI Corp UGI 1.00 2.3 9 52.00 42.51 858 43.42 -7.5 UMH Prop UMH .72 5.7 24 17.90 11.38 153 12.68 -14.9 UMH pfB UMHpB 2.00 7.6 ... 28.16 25.95 26.44 -3.2 UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 14 25.13 -7.5 UQM Tech UQM ... ... ...dd 1.79 .44 117 1.34 -3.6 US FdsHl n USFD ... ... 25 35.10 25.43 3144 33.51 +4.9 US Geoth rs HTM ... ... ...cc 5.42 3.11 55 5.34 +54.8 USPhysTh USPH .92f 1.1 43 87.50 56.50 77 82.55 +14.3 US Silica SLCA .25 1.0 71 50.39 24.26 3830 25.56 -21.5 USA Cmp USAC 2.10 12.5 ...cc 19.33 14.30 394 16.74 +1.2 Usaa USA Vl ULVM ... ... ... 55.24 48.81 59 52.50 +1.0 Usaa SCVal USVM ... ... ... 53.15 47.00 2 51.38 +1.3 USAA IntlVl UIVM ... ... ... 55.54 49.30 2 51.99 +1.1 Usaa EMVl UEVM ... ... ... 56.13 48.97 12 52.60 +2.4 Usaa STrBd USTB ... ... ... 54.88 49.54 3 49.62 -.9 Usaa IntBd UITB ... ... ... 50.30 48.75 2 48.94 -2.5 USANA s USNA ... ... 21 82.40 52.55 58 81.90 +10.6 USCF Oil n USOU ... ... ... 59.13 22.66 44.71 +4.0 USCF ShOil USOD ... ... ... 26.29 8.35 4 10.00 -11.6 USCF shpei BUY ... ... ... 27.03 23.45 25.33 tUSCF shpen BUYN ... ... ... 27.42 24.36 0 24.34 -6.1 USD Ptrs USDP 1.40f 12.8 ... 14.75 9.00 40 10.98 -2.4 USG USG ... ... 19 41.18 25.60 638 34.15 -11.4 Ultrapar UGP .55e 2.5 ... 26.48 20.91 779 21.76 -4.3 UndrArm s UAA ... ... 27 23.46 11.40 4332 15.90 +10.2 UnAr C wi UA ... ... ... 21.81 10.36 2784 13.83 +3.8 Uni UFI ... ... 17 39.21 26.38 57 36.64 +2.1 UniFirst UNF .15 .1 29 176.15 133.00 59 157.60 -4.4 UnilevNV UN 1.43e 2.7 ... 61.62 49.27 1208 52.81 -6.2 Unilever UL 1.48e 2.8 ... 60.13 48.91 1003 52.24 -5.6 UnionAc un LTN/U ... ... ... 10.10 10.00 10.04 UnionPac UNP 2.92f 2.1 10 143.05 101.06 3333 136.26 +1.6 UniqueF n UFAB .60 7.3 10 12.21 7.05 32 8.25 +11.2 Unisys UIS ... ... ...dd 15.00 6.90 378 11.20 +37.4 Unit UNT ... ... 10 26.82 15.29 361 18.85 -14.3 UtdContl UAL ... ... 11 83.04 56.51 3381 70.14 +4.1 UtdMicro UMC .09e 3.4 ... 2.73 1.89 485 2.61 +9.2 UPS B UPS 3.64f 3.3 19 135.53 102.12 2712 109.72 -7.9 UtdRentals URI ... ... 11 190.74 100.62 1006 182.91 +6.4 USNatGas UNL ... ... ...q 11.27 8.54 1 9.23 +.5 US12MoOil USL ... ... ...q 22.79 15.45 6 21.44 +2.5 USAntimny UAMY ... ... ... .52 .20 94 .28 -12.5 US Bancrp USB 1.20 2.2 15 58.50 49.54 5362 53.36 -.4sUS Bcp pfA USBpA 35.49e 3.9 ... 912.86 859.80 1 920.00 +3.6 US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 37 22.80 +1.0 US Bcp pfM USBpM 1.63 5.8 ... 30.44 27.24 38 28.06 -.6 US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 22 25.38 +.4 US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 19.30 11.88 97 17.89 -1.2 US Cellular USM ... ... 52 41.19 32.06 183 39.77 +5.7 US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 41 25.40 +.6 US Cellu 63 UZB 1.81 7.1 ... 27.83 24.46 17 25.63 -.3 US Cell64 UZC 1.81 6.9 ... 27.50 24.55 26 26.21 +1.1 USCmdtyFd USCI ... ... ...q 43.89 36.98 127 42.44 -.2 USDslHtOil UHN ... ... ...q 20.04 12.90 5 17.88 -7.6 US GasFd UGA ... ... ...q 34.33 22.30 10 30.82 -3.2 USCoppFd CPER ... ... ...q 21.26 16.00 5 19.95 -5.3 USAgriFd USAG ... ... ...q 18.00 15.87 17.35 +5.1 US NGas rs UNG ... ... ...q 31.72 20.40 5609 22.40 US OilFd USO ... ... ...q 13.30 8.65 11071 12.34 +2.7 US ShrtOil DNO ... ... ...q 81.00 51.37 1 54.89 -3.3 USSteel X .20 .5 22 47.64 18.55 11872 38.43 +9.2 UtdTech UTX 2.80 2.2 22 139.24 109.10 3001 129.25 +1.3 UtdhlthGp UNH 3.00 1.3 23 250.79 162.74 3197 229.48 +4.1 UNITIL UTL 1.46f 3.3 23 52.84 40.92 147 44.59 -2.3 Univar n UNVR ... ... ...cc 32.53 25.79 859 29.61 -4.4 UnvslCp UVV 2.20 4.5 37 75.70 45.95 218 49.35 -6.0 UnvHR UHT 2.64 4.4 35 84.90 53.00 35 60.06 -20.0 UnivHlthS UHS .40 .3 16 128.49 95.26 712 123.83 +9.2 Univ Insur UVE .69a 2.1 11 33.20 15.08 326 32.30 +18.1 UnvSecInst UUU ... ... ...dd 3.30 1.15 10 1.50 -11.8 UnivTInst UTI .08 3.0 ...dd 3.87 2.21 13 2.68 +11.7 UnumGrp UNM .92 1.8 2 58.73 43.55 1054 49.81 -9.3 Ur-Energy URG ... ... ... .79 .50 180 .63 -7.7 UraniumEn UEC ... ... ...dd 2.00 .96 822 1.32 -25.4 UrbnEdg n UE .88 4.2 25 27.70 20.10 1074 21.08 -17.3 UrstdBid UBP 1.06f 6.3 17 18.92 15.36 5 16.85 -.6 UrsBidA UBA 1.04f 5.4 15 23.94 17.20 94 19.22 -11.6 UrsBid pfG UBPpG 1.69 6.6 ... 26.60 25.12 2 25.67 -2.4 UrstBid pfH UBPpH 1.56 6.2 ... 26.88 24.15 11 25.19 -3.7V -VF Corp VFC 1.84f 2.5 42 84.38 51.22 2555 74.72 +1.0 VICI Pr n VICI ... ... ... 21.33 18.49 3091 19.42 -7.0 VOC EnTr VOC .47e 10.4 10 6.66 3.15 31 4.53 -23.5 VaalcoE EGY ... ... ... 1.17 .68 218 .91 +30.6 VailRsrt MTN 5.88 2.6 48 237.77 183.85 376 225.57 +6.2 Vale SA VALE .29e 2.3 ... 14.67 7.47 14517 12.85 +5.1 ValeantPh VRX ... ... 5 24.43 8.31 9420 16.78 -19.2 ValeroE VLO 3.20f 3.5 25 99.95 60.69 2777 92.33 +.5tValeroEPt VLP 2.03f 5.6 13 48.90 37.40 201 36.22 -18.6 Valhi VHI .08 1.3 57 7.28 2.13 85 6.31 +2.3 Validus VR 1.52 2.3 15 67.79 41.15 411 67.50 +43.9 Validus pfA VRpA ... ... ... 26.12 24.12 4 25.70 -.8 Validus pfB VRpB ... ... ... 26.23 24.15 21 25.38 -.9 VlyNBcp VLY .44 3.4 22 13.38 10.61 2453 12.98 +15.7 VlyNB wt18 VLY/WS ... ... ... .40 .04 .15 +32.7 VlyNBc pfA VLYpA 1.56 5.6 ... 31.79 25.83 2 27.97 +.8 VlyBcp pfB VLYpB ... ... ... 27.32 24.99 4 25.71 -2.8 Valmont VMI 1.50 1.0 21 176.35 140.10 81 148.10 -10.7 Valvoline n VVV .30 1.3 ... 25.63 20.99 780 23.27 -7.1 VanEMGold OUNZ ... ... ...q 13.44 11.93 11 12.96 +.9 VanEGold GDX .06e .3 ...q 25.58 20.84 30518 21.45 -7.7 VnE LgFl n LFEQ ... ... ... 28.49 24.98 0 27.11 +3.0 VanE Grn n GRNB ... ... ... 27.50 24.93 2 27.01 +.1 VnEkSteel SLX .40e .8 ...q 51.91 35.03 47 47.46 +3.5 MV Pharm PPH 1.30e 2.2 ...q 58.24 tVnEkHiIn rs YMLP ... ... ...q 26.30 22.02 40 21.95 -5.9 VanE Env EVX .53e .6 ...q 91.16 75.80 1 87.09 +.2 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 68 24.22 -1.1 VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 488 30.79 -1.3 VanE ChiBd CBON .68e ... ...q 23.82 21.32 0 23.70 +4.4 VnEkShHY SHYD .81 3.4 ...q 25.30 23.84 45 24.17 -.1 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 8530 22.54 +6.3 VanE BDC BIZD 1.47e 9.2 ...q 19.34 15.39 50 16.03 -3.4 VEckPfSec PFXF 1.24e 6.4 ...q 20.27 18.60 95 19.25 -2.1 VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.78 535 29.11 -2.8 VanE IntHY IHY 1.26 4.9 ...q 26.20 24.30 11 25.46 -.7 VanE Reit MORT 2.36e 8.3 ...q 25.41 21.20 14 22.66 -5.9 VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.85 10 25.03 -6.0 VanE EmM EMAG .92 4.2 ...q 22.45 20.90 21.86 +.1 VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 115 25.31 +.2 VanE EMBd EMLC .98 5.1 ...q 19.91 18.34 1702 19.33 +1.8 VanEAltEn GEX 1.07e 1.7 ...q 64.75 52.37 2 62.53 +2.2 VEckMun PRB .15e .6 ...q 24.71 24.24 24.30 VnEkSMu SMB .20 1.2 ...q 17.67 17.18 39 17.21 -.2 VanE LgMu MLN .62 3.2 ...q 20.43 19.27 85 19.52 -4.0 VanEIntMu ITM .54 2.3 ...q 24.33 23.22 292 23.41 -2.7tVnEkHiInInf YMLI 1.20 10.2 ...q 16.21 12.03 11 11.78 -12.3 VanE GenDr GNRX ... ... ... 26.68 20.60 4 24.85 +2.2 VanE OilR CRAK ... ... ...q 32.27 22.06 4 29.48 -4.0 V IntMoat MOTI ... ... ...q 36.88 30.70 6 34.99 +2.5 VEckNucl NLR 1.72e 3.6 ...q 54.27 45.37 1 47.89 -2.4 VnEkGlSpin SPUN ... ... ...q 25.47 21.84 0 24.52 +1.5 VanEChAMC CNXT ... ... ...q 37.10 28.38 7 36.28 +4.9 VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 5 31.17 +2.6 VanEWMoat MOAT .41e .9 ...q 46.20 36.82 44 43.31 +2.0 VanE UncOG FRAK .06e .4 ...q 17.10 12.59 9 14.26 -8.9 VnEkSemi SMH .58e .5 ...q 114.55 76.25 1913 111.45 +13.9 VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.10 5 95.83 +4.9 VanE Agri MOO 1.10e 1.8 ...q 65.86 52.93 92 62.67 +1.7 VEckOilSvc OIH .47e 2.0 ...q 31.54 21.70 18043 24.05 -7.7 VnEkRusSC RSXJ .81e 1.9 ...q 44.21 37.33 25 42.22 +3.0 VEckVcREr REMX .50a 1.6 ...q 32.97 16.53 65 30.48 +1.3 VEckChina PEK 1.41e 1.0 ...q 54.26 37.43 2 50.31 +4.2 VnEkIndSC SCIF .57e .9 ...q 72.57 50.34 19 60.59 -10.7 VanE Egyp EGPT ... ... ...q 37.68 26.30 58 37.57 +14.9 VEckPoland PLND .29e 1.5 ...q 21.80 15.75 2 18.81 -4.8 VanE JrGld GDXJ ... ... ...q 38.22 29.33 9570 31.53 -7.6 VanE Coal KOL .13 .8 ... 18.49 12.48 62 16.17 +.9 VnEk Viet VNM .32e 1.7 ...q 19.88 13.64 215 18.83 +5.3 VanEBrzSC BRF ... ... ...q 26.12 17.43 25 24.30 +3.6 VanEIndo IDX .25e 1.0 ...q 26.90 22.38 16 24.13 -2.9 VanENatRs HAP .64e 1.8 ...q 39.67 32.28 14 36.30 -2.2 VanE VAfr AFK .53e 2.0 ...q 27.39 20.52 7 25.92 +4.3 VanE Gam BJK 1.07e 2.2 ...q 50.18 36.57 25 47.65 +2.2 VangLTBd BLV 3.92e 4.1 ...q 95.98 88.68 643 90.19 -5.1 VangIntBd BIV 2.17a 2.7 ...q 85.85 81.14 450 81.44 -2.9 VangSTBd BSV 1.08e 1.2 ...q 80.25 78.24 865 78.35 -.9 VangTotBd BND 2.06e 2.3 ...q 82.71 79.23 1590 79.60 -2.4 VangExDur EDV 4.81e 3.1 ...q 123.85 107.67 51 113.11 -6.5 VangMegG MGK 1.33e 1.1 ...q 121.09 94.12 320 118.61 +6.5 VangMegV MGV 1.53e 2.0 ...q 81.59 67.12 326 76.86 +.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 76.07 618 85.51 -.1 VangEMI VXF 1.13e 1.0 ...q 118.06 96.70 158 115.13 +3.0 VangGrth VUG 1.38e .9 ...q 152.38 119.41 650 149.39 +6.2 VangLgCp VV 1.84e 1.5 ...q 131.68 106.20 223 126.55 +3.2 VangMidC VO 1.76e 1.1 ...q 164.17 136.54 237 158.91 +2.7 VangSmCp VB 1.63e 1.1 ...q 155.86 128.81 490 151.02 +2.2 VangSCG VBK 1.19e .7 ...q 172.17 136.26 71 168.97 +5.0 VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 207 132.62 -.1 VangTSM VTI 2.17e 1.5 ...q 146.87 118.89 1928 141.42 +3.0 VangValu VTV 2.05e 1.9 ...q 113.46 93.39 1139 106.96 +.6 VangSP500 VOO 3.81e 1.5 ...q 263.37 212.62 2155 252.73 +3.0 VangMCVal VOE 1.76e 1.6 ...q 117.97 99.27 278 112.18 +.5 VangMCGr VOT .82e .6 ...q 136.45 110.79 195 134.29 +5.1 VangREIT VNQ 3.08e 4.1 ...q 86.14 72.05 5680 76.03 -8.4 VangDivAp VIG 1.82e 1.8 ...q 108.99 88.73 485 103.66 +1.6 VangAllWld VSS 2.83e 2.3 ...q 127.14 101.19 283 120.71 +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 1675 55.33 +1.1 VangEmg VWO 1.10e 2.3 ...q 50.99 39.26 11780 48.00 +4.6 VangPacif VPL 1.37e 1.9 ...q 77.96 62.10 265 73.96 +1.5 VangEur VGK 1.71e 2.9 ...q 63.60 50.86 4154 59.17 VangTEBd VTEB .28e ... ...q 52.07 50.24 397 50.71 -1.9 Vang500Gr VOOG 1.62e 1.1 ...q 149.28 116.13 38 146.65 +7.1 Van500Val VOOV 2.01e 1.8 ...q 116.72 98.13 38 108.89 -1.0 VanSC600V VIOV 1.66e 1.2 ...q 138.38 114.49 4 133.22 +.7 VanSC600G VIOG 1.13e .7 ...q 155.84 126.67 6 152.89 +4.8 VangSC600 VIOO 1.19e .8 ...q 146.26 120.93 20 143.41 +2.9 VanMC400V IVOV 1.50e 1.2 ...q 126.33 108.97 7 120.35 -1.2 VanMC400G IVOG 1.16e .8 ...q 142.23 115.00 66 138.10 +3.8 VanMC400 IVOO 1.57e 1.2 ...q 134.59 112.59 25 129.63 +1.4 VangFTSE VEA 1.10e 2.4 ...q 47.89 38.78 9127 44.95 +.2 VangCnD VCR 2.03e 1.2 ...q 171.48 134.80 34 165.03 +5.8 VangCnS VDC 3.69e 2.7 ...q 151.29 134.84 119 137.95 -5.5 VangEngy VDE 2.37e 2.6 ...q 107.20 83.80 200 91.98 -7.0 VangFncl VFH .90e 1.2 ...q 75.48 58.24 407 72.70 +3.8 VanHC Etf VHT 1.96e 1.2 ...q 171.30 135.40 165 161.40 +4.7 VangIndl VIS 2.25e 1.6 ...q 151.28 120.45 223 143.10 +.5 VangInfT VGT 1.61e .9 ...q 186.36 132.71 388 182.80 +11.0 VangMat VAW 2.12e 1.6 ...q 144.65 115.35 85 134.23 -1.8 VangUtil VPU 3.41e 3.1 ...q 125.54 104.82 170 110.88 -4.9 VangTel VOX 3.14e 3.6 ...q 99.12 83.18 113 87.40 -4.1 VantageEn VEI ... ... ... VarianMed VAR ... ... 96 130.29 87.49 431 125.38 +12.8 VectorGp VGR 1.60b 7.8 25 23.14 18.70 795 20.55 -8.2 Vectren VVC 1.80 2.8 25 69.86 56.86 824 63.40 -2.5 Vectrus VEC ... ... 18 41.48 21.15 81 38.25 +24.0 VedantaLtd VEDL 1.20e 6.2 ... 21.99 13.78 312 19.42 -6.8 VeevaSys VEEV ... ... 94 78.28 47.58 741 77.14 +39.5 VenatorM n VNTR ... ... ... 26.90 18.05 267 18.93 -14.4 Ventas VTR 3.16 6.4 14 72.36 47.97 3622 49.46 -17.6 VentasR 43 VTRB 1.36 5.5 ... 25.80 24.15 4 24.93 -.9 Vereit VER .55 7.9 12 8.94 6.62 5585 6.96 -10.7 Vereit pf VERpR 1.68 6.6 ... 27.05 24.43 22 25.52 -.2 VeriFone PAY ... ... 14 21.48 16.00 969 17.79 +.5 Veritiv VRTV ... ... ...cc 53.80 20.35 121 38.25 +32.4 VerizonCm VZ 2.36 4.9 7 54.77 42.80 9535 48.29 -8.8 VerizonC 54 VZA 1.48 5.6 ... 27.23 25.39 30 26.38 VermilnE g VET 2.03 ... ... 40.59 29.91 292 30.65 -15.6 Verso Cp VRS ... ... ... 19.32 3.17 601 17.35 -1.3 Versum VSM .20 .5 ... 42.74 28.70 281 39.22 +3.6 ViadCorp VVI .40 .7 27 61.85 42.05 105 54.70 -1.3 Vicon VII ... ... ...dd .99 .26 231 .38 -5.0 VictSCHiD CSB .60e ... ...q 45.62 39.11 6 43.56 -2.4 VinaConc VCO .66e 1.6 ... 45.80 30.43 6 41.70 +12.7 VinceHlg rs VNCE ... ... ... 21.00 2.80 28 9.02 +45.7 Vipshop VIPS ... ... 37 19.14 7.79 6667 17.91 +52.8 VirnetX VHC ... ... ...dd 8.75 1.70 120 3.95 +6.8 VirDynCr n BLHY ... ... ... 25.51 24.53 22 24.91 +.5 VirShUS n VESH ... ... ... 24.93 21.19 22.45 -1.8 ZweigTR ZTR .97 8.7 ...q 14.18 11.05 93 11.19 -16.5 VirtGblMSc VGI 1.87 12.0 ...q 19.46 13.76 70 15.58 -11.0 Visa s V .84f .7 41 126.88 87.85 5862 123.41 +8.2 VishayInt VSH .27f 1.4 ...dd 23.85 15.40 769 19.25 -7.2 VishayPrc VPG ... ... 29 32.30 15.26 55 30.90 +22.9 VistaGold VGZ ... ... ...dd 1.11 .60 111 .76 +8.0 VistaOutd n VSTO ... ... ...dd 25.07 12.36 761 16.03 +10.0 VistraEn n VST ... ... ... 21.20 14.50 5546 20.69 +12.9 VitaminSh VSI ... ... 5 20.70 2.95 590 4.40 VivintSolar VSLR ... ... 7 6.10 2.65 344 3.15 -22.2 VMware VMW ... ... 63 165.00 85.45 1607 125.51 +.2 VoceraCm VCRA ... ... ...dd 32.23 22.26 325 24.52 -18.9 VolarisAv VLRS ... ... ... 16.00 7.50 389 8.08 +.7 VolitionRX VNRX ... ... ... 4.49 2.08 338 2.34 -20.4 VoltInfoSci VISI ... ... ...dd 7.35 2.16 34 2.95 -22.4 Vonage VG ... ... ...dd 11.65 5.98 1101 10.74 +5.6 Vornado VNO 2.52f 3.7 24 85.08 65.16 684 68.62 -12.2 Vorndo pfK VNOpK 1.43 5.7 ... 25.87 24.01 1 25.13 -.5 Vorndo pfL VNOpL 1.35 5.5 ... 25.78 23.05 10 24.51 -1.5 Vornad pfM VNOpM 1.31 5.5 ... 25.18 22.58 51 23.62 -5.9 Voxeljet VJET ... ... ... 6.37 2.61 32 3.90 -14.7 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 34 9.63 +8.2 VoyaFincl VOYA .04 .1 19 54.87 33.53 2543 54.10 +9.4 VoyaGlAdv IGA 1.12 10.1 ...q 11.85 10.19 67 11.08 -3.1 VoyaGlbDv IGD .91 12.3 ...q 8.16 7.00 255 7.43 -4.1 VoyaInfra IDE 1.46 9.5 ...q 17.66 14.01 51 15.35 -8.9 VoyaIntHD IID .83 11.7 ...q 7.94 6.73 14 7.06 -6.4 VoyaPrRTr PPR .29 5.6 ...q 5.51 4.98 293 5.16 +1.8 VoyaNatRs IRR .81 13.6 ...q 7.00 5.63 33 5.94 -5.1 VulcanM VMC 1.12f .9 25 141.20 108.95 1010 117.92 -8.1W -W&T Off WTI .40 10.3 7 5.34 1.81 1584 3.89 +17.5 WBI TacGr WBIA .03e .1 ...q 26.51 22.50 7 25.12 WBI TactV WBIB .08e .3 ...q 27.48 23.67 5 25.49 -3.3 WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 6 22.10 -1.2 WBI TacSel WBID .05e .2 ...q 25.62 21.85 5 24.31 -.8 WBI LCTG WBIE .19e .7 ...q 28.05 23.24 8 26.63 +2.3 WBI LCTV WBIF .22e .8 ...q 30.46 24.92 6 29.10 +.6 WBI LCTY WBIG .31e 1.2 ...q 28.00 21.71 8 26.23 +1.5 WBI LCTS WBIL .04e .1 ...q 29.15 24.16 7 27.36 -.3 WBI PwFact WBIY ... ... ... 27.90 22.34 8 26.32 -1.1 WBITacRot WBIR ... ... ... 26.78 23.65 3 25.53 +.3 WBI TacInc WBII .26e 1.1 ...q 25.76 24.47 16 24.54 -3.3 WBI THiInc WBIH .45e 1.8 ...q 25.43 23.47 28 24.63 -1.2 WEC Engy WEC 2.21f 3.6 20 70.09 58.92 3177 61.97 -6.7 WEX Inc WEX ... ... 30 161.06 97.26 308 158.23 +12.0 WGL Hold WGL 2.06f 2.4 19 86.89 80.91 118 84.18 -1.9sWNS Hldg WNS ... ... 25 46.53 27.69 115 45.92 +14.4 WP Carey WPC 4.02 6.5 17 72.41 59.23 288 61.93 -10.1tWPP plc WPP 3.91e 4.8 ... 113.51 80.55 253 81.19 -10.3 WPX Engy WPX ... ... ...dd 16.09 8.39 4763 13.97 -.7 WPX pfA WPXp 1.56 2.6 ... 67.83 42.50 1 61.16 -1.1 Wabash WNC .30 1.4 15 26.54 18.25 498 21.42 -1.3 WABCO WBC ... ... 20 162.20 111.68 186 138.77 -3.3 Wabtec WAB .48 .6 25 93.81 69.20 463 81.88 +.6 WaddellR WDR 1.84 9.4 13 23.82 16.11 2533 19.56 -12.4 WageWrks WAGE ... ... 42 80.45 38.40 517 45.70 -26.3 WalMart WMT 2.08f 2.4 19 109.98 69.33 16156 87.51 -11.4 WalkerDun WD ... ... 8 56.46 39.38 308 53.50 +12.6 WarrMet n HCC .20 ... ... 33.72 9.44 634 29.10 +15.7 WashPrGp WPG 1.00 16.7 16 9.79 5.40 4594 5.99 -15.9 WashPr pfH WPGpH 1.88 8.3 ... 25.56 20.05 2 22.72 -7.6 WashPr pfI WPGpI 1.72 8.1 ... 26.17 19.33 3 21.35 -13.8 WREIT WRE 1.20 4.5 26 33.96 24.92 293 26.47 -14.9sWasteCon s WCN .56 ... 40 74.28 56.81 746 73.87 +4.1 WsteMInc WM 1.85f 2.1 40 89.73 70.09 1460 86.25 -.1 Waters WAT ... ... 32 220.20 153.04 328 212.34 +9.9 Watsco WSO 5.00 2.8 34 183.84 134.08 290 181.38 +6.7 WatscoB WSO/B 5.00f 2.7 38 187.69 134.10 0 182.75 +8.1 WattsWtr WTS .76 .9 27 84.25 59.15 84 80.40 +5.9 Wayfair W ... ... ...dd 100.14 36.93 1493 83.96 +4.6 WeathfIntl WFT ... ... ...dd 6.86 2.42 40395 2.62 -37.2 WebsterFn WBS 1.04 1.8 23 60.32 44.04 382 57.27 +2.0 WtWatch WTW ... ... 59 77.19 14.12 965 64.74 +46.2 WeinRlt WRI 1.54 5.5 10 35.62 25.96 953 27.81 -15.4 WeisMk WMK 1.20 3.2 18 62.88 31.26 78 37.93 -8.4 Welbilt WBT ... ... ... 23.77 18.51 955 20.40 -13.2 Wellcare WCG ... ... 23 221.75 136.23 176 193.57 -3.7 WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 181 25.75 +.4 WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1216.00 13 1294.65 -1.2 WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 60 24.62 -1.9 WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 15 24.63 -1.9 WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 63 24.64 -2.2 WellsF pfQ WFCpQ 1.46 5.5 ... 28.06 25.65 57 26.54 -1.7 WellsF pfR WFCpR 1.66 5.9 ... 30.47 26.87 45 27.96 -2.3 WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 85 25.72 -2.8 WellsFargo WFC 1.56 2.7 13 66.31 49.27 11858 56.83 -6.3 WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5 WellsF pfY WFCpY ... ... ... 26.50 24.33 43 25.21 -2.8 WellsF pfX WFCpX ... ... ... 26.16 24.10 108 25.05 -1.9 WellsF pfW WFCpW ... ... ... 26.65 24.32 67 25.46 -2.0 WellsF pfV WFCpV ... ... ... 26.82 25.00 195 26.28 -2.0 EvgGlbDiv EOD .54m 9.4 ...q 6.51 5.57 91 5.76 -2.9 WFAdvInco EAD .82 10.1 ...q 8.97 7.80 178 8.10 -3.6 WFAdMSec ERC 1.16 8.9 ...q 13.65 12.66 54 13.07 +.1 WFREI pf WFEpA 1.59 6.1 ... 27.50 25.20 9 26.28 -.8 WFAdUtlHi ERH .90 7.5 ...q 13.59 9.51 9 12.05 -8.7 Welltower WELL 3.49 6.5 12 78.17 51.63 2170 53.75 -15.7 Welltwr pfI HCNpI 3.25 5.8 ... 69.82 54.50 2 55.65 -7.0 WescoAir WAIR ... ... ...dd 12.53 6.05 473 9.65 +30.4 Wesco Intl WCC ... ... 19 70.95 48.95 166 63.25 -7.2 WestPhrm WST .56 .6 39 103.36 77.97 358 91.31 -7.5 WestarEn WR 1.60 3.2 22 57.32 47.06 818 50.11 -5.1 WstnAlliB WAL ... ... 19 62.49 44.64 530 60.18 +6.3 WstnAll56 WALA 1.56 6.2 ... 26.71 24.80 8 25.36 -3.3 WstACpLn TLI .87 8.3 ...q 11.86 10.30 29 10.47 -.5 WAstEMkt EMD .84 5.7 ...q 16.16 14.54 100 14.75 -5.1 WsADefOp GDO 1.36 8.1 ...q 18.58 16.41 26 16.89 -6.2 WAstGlbHi EHI 1.16 12.0 ...q 10.40 9.25 67 9.59 -6.2 WstAstHI2 HIX .80 13.2 ...q 7.46 5.97 97 6.67 -4.3 WAHiInOp HIO .43 8.7 ...q 5.25 4.81 193 4.90 -3.4 WAstHYOp HYI 1.32 8.9 ...q 16.14 14.49 56 14.87 -1.7 WstnAsst PAI .69 4.9 ...q 17.37 13.32 7 14.07 -11.1 WstnAsInt SBI .48 5.4 ...q 9.99 8.83 4 8.87 -4.7sWAstDefOp IGI 1.20 5.5 ...q 23.18 19.69 31 22.00 -3.8 WAMgdMu MMU .78 5.9 ...q 14.60 12.85 30 13.11 -6.9 WstAstMtg WMC 1.24e 12.8 8 10.95 8.54 228 9.72 -2.3 WAMtDOp DMO 2.82a 11.5 ...q 27.29 22.88 53 24.50 -.7 WA MunDef MTT 1.01a 4.7 ...q 23.90 20.45 20 21.49 +2.9 WstAMunHi MHF .34 4.7 ...q 8.05 7.08 28 7.17 -3.1 WAMunPrt MNP .87 6.1 ...q 16.26 14.09 14 14.25 -6.4 WAstBdF WEA 1.08 8.3 ...q 14.40 12.87 33 12.96 -6.2 WstAVari GFY .93 5.5 ...q 17.79 16.32 4 17.00 -2.1 WAstInfSc WIA .38 3.3 ...q 12.10 11.10 32 11.55 -2.0 WAstInfOpp WIW .40 3.5 ...q 11.75 10.94 46 11.42 WstC&G gs WRN ... ... ... 1.44 .80 31 .83 -17.8 WstnGasEq WGP 2.19f 6.3 21 47.40 33.92 447 34.84 -6.2 WstnGasPt WES 3.68f 8.1 37 61.78 42.68 1493 45.55 -5.3 WstnRef wi WNR ... ... ... WstnUnion WU .76f 3.8 11 22.21 18.39 5322 20.02 +5.3 WestlkChm WLK .76 .7 12 121.30 59.58 476 115.52 +8.4 WestlkCLP WLKP 1.55 6.7 16 25.95 21.10 162 23.00 -7.8 WestmRs s WMLP .46m 18.9 ...dd 5.30 2.10 7 2.45 -12.2 WestpacBk WBK 1.52e 6.6 ... 27.05 22.17 227 23.18 -4.9 WestRck WRK 1.72 2.6 20 71.55 49.23 1341 66.51 +5.2 WestwdH WHG 2.72 4.9 12 71.00 51.41 23 55.64 -16.0 Weyerhsr WY 1.28f 3.6 31 37.89 30.95 3986 35.62 +1.0 WheatPr g WPM .26e ... 25 22.72 18.32 1779 19.61 -11.4 Whrlpl WHR 4.40 2.7 29 202.99 156.37 649 160.48 -4.8 WhtMtIns WTM 1.00 .1 55 908.02 786.23 43 814.12 -4.4 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 10.8 27 15.15 10.45 309 10.60 -26.4 WhitngPet rs WLL ... ... ...dd 41.48 15.88 3495 30.64 +15.7tWidOpW n WOW ... ... ... 17.89 8.64 4511 7.04 -33.4 WidePoint WYY ... ... ...dd .73 .39 235 .56 -13.8 WildhRs n WRD ... ... ... 21.43 10.36 637 16.52 -10.3 WileyJA JW/A 1.20 1.8 21 68.40 49.50 236 65.15 -.9 WileyJB JW/B 1.20 1.8 21 68.00 49.83 65.00 -1.0 Willbros WG ... ... ...dd 3.35 .80 332 .83 -41.8 WLyonHm WLH ... ... 14 32.95 18.85 519 26.34 -9.4tWmsCos WMB 1.36f 5.1 10 33.67 26.65 30563 26.69 -12.5tWillmsPtrs WPZ 2.40 6.8 41 44.06 34.74 7227 35.10 -9.5sWmsSon WSM 1.72f 3.1 16 55.89 42.68 6298 55.03 +6.4 Winnbgo WGO .40 .9 20 58.65 24.15 304 42.95 -22.8 Wipro s WIT .03e .5 ... 6.40 4.75 1776 5.65 +3.3 WirelessT WTT ... ... ...dd 2.64 1.30 18 2.35 -3.3 WT IntQua IQDG ... ... ... 32.75 26.10 6 31.12 +1.4 WT ST HiYl SFHY ... ... ... 50.91 48.47 1 49.11 +.2 WT ShTr n SFIG ... ... ... 49.88 48.78 1 48.96 -.8 WT HiYld n WHFY ... ... ... 52.27 48.87 0 49.73 -1.3 WT Corp n WFIG ... ... ... 50.34 48.12 48.28 -3.4 WT EmMDv DVEM ... ... ... 36.70 28.95 2 34.91 +5.1 WT G exMx XMX ... ... ... 31.68 25.58 30.36 +2.5 WT DyCEu DDEZ ... ... ... 33.88 27.11 0 31.66 +.5 WT DyInEq DDWM ... ... ... 32.00 27.05 96 29.94 -2.0 WT DyInSm DDLS ... ... ... 34.74 28.24 7 32.97 -1.6 WT DynCJp DDJP ... ... ... 31.29 25.34 28.88 -3.3 WTBearEq DYB ... ... ...q 26.34 24.64 3 25.80 -1.0 WT LgSEq DYLS ... ... ...q 34.53 28.45 15 32.81 +.7 WT EuLoc EZR ... ... ... 34.19 27.47 0 31.98 +2.7 WT GlExUS HDRW ... ... ... 29.34 25.82 2 27.54 -1.6 WT SCDiv HGSD ... ... ...q 26.52 23.81 25.50 -2.7 WT GlSmC GSD ... ... ... 35.24 29.78 0 32.48 -1.8 WTWkDUSE USWD ... ... ...q 34.04 28.79 0 32.89 +3.7 WT StrDl n EMSD ... ... ... 29.79 26.16 1 28.64 +2.4 WT DomE n WUSA ... ... ... 33.00 27.87 0 31.09 -1.2 WT JpnHCr DXJH 4.10e .6 ...q 38.12 31.91 1 37.95 +3.1 WTUSEnYd AGGY 1.44 2.9 ...q 55.58 48.94 43 49.16 -3.1 WTxUSDiv DXUS .04e ... ...q 28.05 24.12 1 26.13 -2.8 WTEurSmC EUSC .53e ... ...q 32.83 27.41 25 31.12 +.1 WT PutStr PUTW ... ... ... 30.04 26.65 19 29.15 +.3 WT EMexSt XSOE .77e 2.3 ...q 35.10 24.61 9 33.52 +5.2 WT JpDvG JHDG ... ... ...q 30.34 23.88 0 27.97 -3.4 WTIntHDv IHDG .70e 1.4 ...q 32.86 28.04 26 31.10 -1.8 WT EurDiv EUDG .51e 1.9 ...q 28.46 22.94 0 26.62 -1.3 WTFltRtTr USFR ... ... ...q 25.27 24.96 4 25.07 +.3 WT EurHdg HEDJ 3.51e 2.3 ...q 67.29 60.26 1298 63.41 -.5 WT AsiaDb ALD 1.02 2.2 ...q 46.97 44.05 46.29 +1.3 WTEmLDbt ELD 1.74 4.5 ...q 40.08 37.26 24 39.00 +1.4 WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 21.98 8 25.00 -.2 WisYldEn n SHAG ... ... ... 52.53 49.00 2 49.16 -1.2 Wis US Mul USMF ... ... ... 29.45 24.68 0 28.72 +3.3 GrnHCmdty GCC ... ... ...q 19.78 17.92 25 19.42 +1.0 WT Diefa DWM .74e 1.3 ...q 59.63 48.89 30 55.52 -.5 WT DefaEq DTH 1.75e 4.0 ...q 47.40 39.62 16 44.13 -.6 WTDv exF DTN 2.48e 2.8 ...q 92.93 80.06 5 87.62 -.9 WTEurEq DEW 1.75e 3.7 ...q 51.17 44.21 1 47.46 -2.2 WTEurSC DFE 1.48e 2.1 ...q 75.61 58.47 28 71.64 +1.5 WT EqInco DHS 2.10e 3.0 ...q 75.26 66.73 29 70.00 -3.9 WTIntD exF DOO 2.01e 4.6 ...q 46.39 38.78 6 43.50 +.2 WT IntLC DOL 1.69e 3.4 ...q 54.18 44.57 18 50.38 -.5 WTIntMC DIM 1.53e 2.2 ...q 73.72 59.50 5 69.57 +.9 WTIntSC DLS 1.16e 1.5 ...q 81.62 65.01 52 77.74 +1.2 WTGxUSDv DNL .99e 1.7 ...q 62.84 49.82 2 59.82 +1.1 WTJpnSC DFJ 1.26e 1.5 ...q 85.64 64.94 53 81.65 +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 38 18.99 10.39 2 11.41 -22.1 AAON AAON .26 .7 41 39.20 29.95 268 38.80 +5.7 AC Immun n ACIU ... ... ... 13.91 6.03 11 11.58 -9.5sACI Wwde ACIW ... ... ...cc 26.16 20.23 479 26.14 +15.3 ACM Rsc n ACMR ... ... ... 15.60 4.74 71 14.03 +167.2 ACNB Cp ACNB .80 2.7 16 32.50 24.45 7 29.45 -.3 AGNC Inv AGNC 2.16 11.5 10 22.34 17.84 2851 18.74 -7.2 AGNC pfB AGNCB 1.94 7.4 ... 26.87 25.05 22 26.22 +1.5 AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 11 25.69 -.1 ALJ Reg n ALJJ ... ... ... 3.91 1.82 185 2.10 -33.3 AMAG Ph AMAG ... ... ...dd 24.85 11.93 746 19.65 +48.3 AMC Net AMCX ... ... 11 67.44 46.89 467 50.78 -6.1 ANGI Hme ANGI ... ... ... 15.77 5.22 972 15.28 +46.0 ANI Ph h ANIP ... ... 25 74.70 42.23 166 59.75 -7.3 ARC Grp ARCW ... ... ...dd 4.30 1.80 25 2.06 -2.1 ARCAbio rs ABIO ... ... ...dd 2.76 .45 809 .66 -51.1 ARMO Bi n ARMO ... ... ... 57.19 27.00 175 42.99 +44.6sASML Hld ASML 1.71e .8 43 213.60 123.43 699 214.44 +23.4 ASV Hld n ASV ... ... ... 10.80 7.03 13 8.74 -13.9 ATA Inc ATAI .41e 7.6 ...dd 6.62 3.04 15 5.37 +16.2 ATN Intl ATNI .68 1.1 ...dd 74.96 49.50 70 59.29 +7.3 AV Homes AVHI ... ... 4 20.50 14.65 58 17.55 +5.4 AXT Inc AXTI ... ... 31 10.75 5.10 277 8.00 -8.0 Abaxis ABAX .64 .9 69 78.53 43.66 194 74.34 +50.1 AbeonaTh ABEO ... ... ...dd 22.75 4.55 745 15.25 -3.8 Abeona wt ABEOW ... ... ... 17.56 1.81 9.55 -17.7 Ability h ABIL ... ... ... 2.82 .35 56 .39 -12.5 Abiomed ABMD ... ... ...cc 304.28 117.37 359 294.57 +57.2 Ablynx n ABLX ... ... ... 54.87 17.75 277 54.03 +116.2 Abraxas AXAS ... ... 55 2.75 1.45 833 2.20 -10.6 AcaciaC n ACIA ... ... 49 61.15 33.68 643 43.69 +20.6 AcaciaTc ACTG .50 13.5 ...dd 5.80 2.90 154 3.70 -8.6 AcadiaHlt ACHC ... ... 18 54.34 26.92 535 41.71 +27.8 AcadiaPh ACAD ... ... ...dd 41.20 22.35 1134 25.21 -16.3 Acasti g rs ACST ... ... ...dd 3.36 .84 113 1.01 +7.1 AccelrDiag AXDX ... ... ...dd 30.45 16.75 236 25.20 -3.8 Acceleron XLRN ... ... ...dd 46.93 24.37 257 44.15 +4.0 AccessNt ANCX .60 2.0 33 33.18 24.36 51 29.51 +6.0 Accuray ARAY ... ... ...dd 6.15 3.60 1246 5.55 +29.1 AcelRx ACRX ... ... ...dd 5.75 1.55 230 2.08 +2.5 AcerTh rs ACER ... ... ... 22.63 5.70 50 19.11 +38.0 AcerThr wt ACERW ... ... ... .34 .01 .01 AcetoCorp ACET .26 3.5 18 17.10 6.95 246 7.50 -27.4 Achaogen AKAO ... ... ...dd 27.79 9.83 807 11.23 +4.6 AchvLfS rs ACHV ... ... ...dd 6.27 1.15 60 1.35 +.5 Achillion ACHN ... ... ...dd 5.66 2.58 2166 4.00 +38.9 AclarisTh n ACRS ... ... ...dd 33.10 18.46 264 18.79 -23.8 AcordaTh ACOR ... ... ...dd 29.75 13.60 451 24.05 +12.1 ActivsBliz ATVI .34f .5 50 79.63 47.80 9957 73.38 +15.9 Acxiom ACXM ... ... ...cc 32.60 21.80 580 32.23 +16.9 AdamasPh ADMS ... ... ...dd 44.00 13.50 735 26.45 -22.0 AdamisPh ADMP ... ... ...dd 6.45 2.35 803 3.75 -14.8sAdaptim n ADAP ... ... ... 9.71 3.90 5941 10.94 +63.8 AddusHmC ADUS ... ... 37 43.95 29.90 16 42.40 +21.8 ADDvtgTch AEY ... ... ...dd 2.33 1.30 9 1.32 -10.5 AdestoTc n IOTS ... ... ...dd 9.20 3.36 57 7.00 +8.5 AdmaBio ADMA ... ... ...dd 5.44 2.01 43 4.49 +39.9 AdobeSy ADBE ... ... 65 224.90 120.62 4418 218.87 +24.9 Adomani n ADOM ... ... ... 18.31 1.06 229 1.39 -68.4 Adtran ADTN .36 2.2 24 25.10 15.25 334 16.30 -15.8 AduroBio n ADRO ... ... ...dd 14.05 5.83 855 9.30 +24.0 AdvEmis n ADES 1.00 9.3 2 12.20 7.00 135 10.71 +10.9 AdvEnId AEIS ... ... 21 95.00 61.97 533 71.54 +6.0 AdvMatls CDTI ... ... ...dd 3.72 1.09 1.17 -25.8 AMD AMD ... ... ... 15.65 9.70 63112 11.46 +11.5 Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3 Advaxis ADXS ... ... ...dd 9.55 1.75 1166 2.03 -28.5 AdverumBi ADVM ... ... ...dd 8.59 2.40 2398 7.60 +117.1 AdvS Vice n ACT ... ... ... 29.50 24.45 1 25.67 -2.1 Aegion AEGN ... ... 18 28.19 19.11 111 22.40 -11.9sAegleaBio n AGLE ... ... ...dd 9.29 2.81 128 9.05 +67.3 AehrTest h AEHR ... ... ... 6.10 2.16 355 2.57 -5.2 Aemetis AMTX ... ... ...dd 1.81 .45 126 1.12 +103.6 AeriePhm AERI ... ... ...dd 66.60 38.14 237 57.45 -3.8 AeroViron AVAV ... ... 55 58.99 26.42 294 48.58 -13.5 AEtern g rs AEZS ... ... ...dd 3.75 .78 107 1.68 -28.8 Aethlon rs AEMD ... ... ...dd 5.17 .79 1091 1.90 +68.1 AeviGeno GNMX ... ... ...dd 6.10 .98 15 2.07 +72.3 AffimedNV AFMD ... ... ...dd 2.85 1.15 419 2.25 +73.1 Agenus AGEN ... ... ...dd 6.19 3.20 3062 5.53 +69.6 AgileThera AGRX ... ... ...dd 5.60 1.93 140 3.19 +18.6 Agilysys AGYS ... ... ...dd 13.00 8.80 15 11.86 -3.4 AgiosPhm AGIO ... ... ...dd 85.88 45.11 248 83.55 +46.1 AgroFresh AGFS ... ... 16 9.05 2.88 155 7.50 +1.4 AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0 AileronT n ALRN ... ... ... 15.48 7.38 23 9.02 -14.4 Aimmune n AIMT ... ... ...dd 42.00 15.97 816 32.30 -14.6 AirT Inc AIRT ... ... ...dd 34.83 14.40 1 26.99 +9.3 AirTrnsp ATSG ... ... ...dd 27.67 15.34 373 25.10 +8.5 AirMedia AMCN ... ... ...dd 3.30 1.01 1422 1.06 -7.8 Airgain n AIRG ... ... 53 16.23 7.31 67 8.98 -.1 AkamaiT AKAM ... ... 60 78.28 44.65 1851 74.71 +14.9 AkariTh rs AKTX ... ... ... 22.20 1.79 138 2.12 -51.0 AkceaTh n AKCA ... ... ... 31.23 8.10 2572 28.14 +62.1 AkebiaTher AKBA ... ... ...dd 20.25 8.69 590 11.92 -19.8 AkersBios AKER ... ... ...dd 2.90 .12 5565 .68 +407.5 Akorn Inc AKRX ... ... 21 34.00 16.79 755 18.77 -41.8 Akoustis n AKTS ... ... ... 14.00 4.91 103 6.14 -1.4 Alarm.cm n ALRM ... ... 46 49.49 29.09 615 38.90 +3.0 AlaskCom ALSK ... ... ...dd 2.91 1.60 73 2.10 -21.6 Albireo ALBO ... ... ... 39.87 15.31 64 36.49 +42.5tAlcentra ABDC 1.00m 16.0 ...dd 14.73 7.00 443 6.25 -25.5 AlderBioPh ALDR ... ... ...dd 24.10 8.60 972 14.05 +22.7 AldeyraTh ALDX ... ... ... 11.90 3.80 53 8.75 +28.7 Alexion lf ALXN ... ... 48 149.34 96.18 11060 126.83 +6.1 Alico ALCO .24 .9 36 34.80 25.55 4 27.00 -8.5 AlignTech ALGN ... ... ...cc 287.32 105.47 719 272.87 +22.8 AlimeraSci ALIM ... ... ...dd 1.72 1.03 125 1.05 -21.1 Alkermes ALKS ... ... ...dd 71.22 46.43 521 61.63 +12.6 AllgnceBc n ABTX ... ... 31 41.45 31.75 47 40.90 +8.6 AllegiantT ALGT 2.80 1.6 14 181.45 111.54 88 172.75 +11.6 AllenaPh n ALNA ... ... ... 15.40 6.13 24 6.96 -30.8 AlliHold AHGP 2.97f 11.7 8 31.79 22.71 78 25.32 -5.5 All MMA n AMMA ... ... ... 3.38 .51 317 .62 -46.6tAllnceRes ARLP 2.04f 11.6 5 23.45 17.48 323 17.60 -10.7 AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 298 3.48 +66.6sAlliedMot AMOT .10 .3 43 36.20 19.10 150 37.64 +13.8 Alliqua rs ALQA ... ... ...dd 7.50 1.58 19 1.89 +4.4 AllotComm ALLT ... ... ...dd 6.09 4.54 36 5.60 +5.1 AllscriptH MDRX ... ... ...dd 16.13 11.25 1284 13.35 -8.2 AlmostFam AFAM ... ... 42 66.15 40.15 68 57.95 +4.7 AlnylamP ALNY ... ... ...dd 152.75 46.90 660 141.38 +11.3 AlphaOmg AOSL ... ... 20 20.48 13.53 94 16.22 -.9 Alphabet C GOOG ... ... 35 1186.89 803.37 1398 1149.58 +9.9 Alphabet A GOOGL ... ... 35 1198.00 824.30 1666 1150.61 +9.2 Alphatc rs ATEC ... ... ...dd 4.27 1.58 47 3.22 +21.1 AlpImmu n ALPN ... ... ...dd 12.87 2.05 34 8.60 -23.2 AlpsRtSec n SWIN ... ... ... 31.35 25.51 2 30.68 +3.1 Altaba AABA ... ... ...cc 80.56 45.60 8350 79.42 +13.7 Altair A n ALTR ... ... ... 30.76 16.55 178 29.50 +23.3 Altimm rs ALT ... ... ...dd 10.80 1.34 148 1.71 -14.1 Altisrce n ASPS ... ... 2 46.99 16.17 106 28.55 +2.0 AltraIndlM AIMC .68 1.4 24 53.70 36.50 269 47.05 -6.6 AmTrstFn AFSI .34 2.7 ...cc 22.63 8.80 1580 12.50 +24.1 Amarin AMRN ... ... ... 4.60 2.85 1483 3.54 -11.7 Amazon AMZN ... ... ...cc 1617.54 833.50 4057 1582.32 +35.3 AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3 AmbacFin AMBC ... ... ...dd 22.02 13.17 514 14.43 -9.7 Ambarella AMBA ... ... 27 66.23 40.06 578 53.37 -9.2 Amdocs DOX 1.00f 1.5 18 71.37 60.30 497 67.91 +3.7 Amedica rs AMDA ... ... ... 6.94 1.80 99 1.86 -43.1 Amedisys AMED ... ... 45 65.91 45.60 334 62.73 +19.0 AMERCO UHAL 2.50e ... 18 400.99 326.30 40 340.56 -9.9 AmeriHld n AMRH ... ... ... 13.50 1.27 44 1.95 -37.1 AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8 AFMulti ATAX .50 7.9 21 6.40 5.55 100 6.30 +4.1 AmCarM CRMT ... ... 12 51.65 31.85 27 49.75 +11.4 AmAirlines AAL .40 .7 9 59.08 39.21 2976 55.17 +6.0 ACapSenF ACSF 1.16 10.5 5 14.10 10.35 16 11.00 +4.5 AmElTech AETI ... ... ...dd 2.80 1.20 4 1.20 -20.0 AmerNtl AMNB 1.00 2.6 19 43.00 34.60 5 38.55 +.7 AmNatIns ANAT 3.28 2.9 18 134.03 110.43 258 113.46 -11.5 AmOutBr AOBC ... ... 6 24.49 8.32 807 10.38 -19.2 AmPubEd APEI ... ... 35 43.80 17.40 172 41.90 +67.3 AmRailcar ARII 1.60 4.2 5 44.20 34.29 55 37.87 -9.1 AmrRvr AMRB .20 1.3 32 16.49 12.97 1 15.68 +2.9 ASoft lf AMSWA .44 3.4 25 13.69 9.00 200 12.77 +9.8 AmSupr rs AMSC ... ... ...dd 7.75 2.89 67 5.53 +52.3 AWoodmk AMWD ... ... 30 148.44 78.75 839 109.15 -16.2 AmerisBc ABCB .40 .7 24 59.05 41.05 306 56.95 +18.2 Amerisafe AMSF .88f 1.6 23 67.82 51.20 53 55.90 -9.3 AmrSvFin ASRV .06 1.4 59 4.40 3.65 9 4.15 AmSvFn pf ASRVP 2.11 7.5 ... 30.10 26.37 28.25 -2.6 AmesNatl ATLO .92f 3.2 18 32.15 26.00 7 28.85 +3.6 Amgen AMGN 5.28 2.8 17 201.23 152.16 3307 189.75 +9.1 AmicusTh FOLD ... ... ... 17.40 6.41 2212 14.74 +2.4 AmkorTch AMKR ... ... 10 12.48 8.32 1098 11.25 +11.9 Amphastar AMPH ... ... ... 20.45 12.05 284 19.79 +2.9 AmpOnRt ef IBUY ... ... ... 47.99 28.65 93 47.33 +15.8 AmtechSys ASYS ... ... ... 15.45 5.17 130 8.18 -18.8 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/Friday, March 16, 2018

PAGE 62

Amyris rs AMRS ... ... ...dd 10.71 1.86 739 5.58 +48.8 AnalogDev ADI 1.92f 2.0 45 98.38 74.65 1267 93.94 +5.5 Anlogic ALOG .40 .4 ...dd 101.80 66.00 219 93.55 +11.7 Anaptys n ANAB ... ... ... 134.00 18.15 298 112.06 +11.3 Anavex rs AVXL ... ... ...dd 6.49 2.25 125 2.73 -15.2 AnchBcWA ANCB ... ... 21 26.35 23.70 1 24.85 +.2 Andersons ANDE .66 1.9 ...dd 39.35 29.60 79 35.25 +13.2 AndinaAcII ANDA ... ... ... 10.46 9.51 4 10.30 AndinaA un ANDAU ... ... ... 16.04 10.20 16.04 +4.4 AndinaII rt ANDAR ... ... ... 1.45 .36 39 1.42 +3.6 AndinaII wt ANDAW ... ... ... 1.90 .15 1.74 -7.4 AngioDyn ANGO ... ... ... 18.85 14.80 151 16.81 +1.1 AnikaTh ANIK ... ... 25 69.81 41.64 87 52.07 -3.4 Ansys ANSS ... ... 53 171.92 104.55 335 167.36 +13.4 AntaresP ATRS ... ... ...dd 4.09 1.58 2054 2.48 +24.6 AntherP rs ANTH ... ... ... 5.60 .40 3402 .41 -74.9sApellis n APLS ... ... ... 25.59 12.45 308 24.55 +13.1 ApogeeE APOG .63f 1.4 16 59.98 40.03 144 44.80 -2.0 ApollEnd rs APEN ... ... ... 14.09 3.55 24 6.16 +10.0 ApolloInv AINV .60 11.1 ... 6.82 5.24 1091 5.42 -4.2 ApolMed n AMEH ... ... ... 30.00 10.00 30 19.13 -20.3 AppFolio n APPF ... ... ...cc 52.25 23.50 52 41.05 -1.1 Appian A n APPN ... ... ... 43.26 14.60 767 25.96 -17.5 Apple Inc AAPL 2.52 1.4 21 183.50 138.62 22672 178.65 +5.6 ApplRecy h ARCI ... ... ...dd 1.75 .52 74 .89 -14.4 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9 ApldDNA APDN ... ... ...dd 3.45 .90 104 1.57 -1.3 AppGenTc AGTC ... ... 27 7.90 3.25 88 4.55 +26.4 ApldMatl AMAT .80f 1.3 19 62.40 37.41 11940 60.28 +17.9 ApldOptoel AAOI ... ... 7 103.41 26.11 2255 26.79 -29.2 Approach AREX ... ... ...dd 4.21 1.95 404 2.62 -11.5sApptio n APTI ... ... ... 30.29 10.77 483 30.41 +29.3 ApricusB rs APRI ... ... ...dd 3.34 .63 322 .72 -60.7 AptevoTh n APVO ... ... ... 4.85 1.15 134 3.03 -28.5sAptoseB g APTO ... ... 22 3.90 .78 615 3.73 +66.5 AquaMetal h AQMS ... ... ...dd 22.75 1.42 505 2.60 +22.1 AquaB Tc n AQB ... ... ... 13.35 2.25 1840 3.07 -12.8 AquinoxPh AQXP ... ... ...dd 17.42 10.02 80 14.57 +23.9sArQule ARQL ... ... ...dd 1.98 .92 2033 2.08 +26.1 Aradigm h ARDM ... ... ...dd 7.35 .78 156 1.31 -80.4 AralezPh ARLZ ... ... ...dd 3.32 .95 1386 1.75 +23.2tAratanaTh PETX ... ... ...dd 7.67 3.71 789 4.03 -23.4 ArbutusB g ABUS ... ... ...dd 8.25 2.60 267 5.25 +4.0 ArcBest ARCB .32 .9 16 39.70 16.95 214 35.30 -1.3sArcadB rsn RKDA ... ... ... 54.99 3.60 5775 42.49 +672.5tArchCap ACGL ... ... 25 102.60 84.23 1049 84.27 -7.2 ArchCap pfF ACGLO ... ... ... 25.99 23.67 42 24.55 -3.1 ArchC pfE ACGLP 1.31 5.4 ... 25.25 21.66 49 24.23 -3.5 ArchrkPtrs APLP 1.14 8.9 ...cc 17.46 10.58 700 12.82 +7.6 Arcimoto n FUV ... ... ... 6.35 2.54 9 3.09 -22.9 ArcturusT rs ARCT ... ... ... 15.19 4.78 52 6.01 -24.4 Ardelyx ARDX ... ... ... 15.40 4.05 384 5.30 -19.7 ArenaPh rs ARNA ... ... ...dd 44.50 11.30 2044 33.01 -2.8 AresCap ARCC 1.52 9.9 9 17.70 15.03 2845 15.33 -2.5 Argenx n ARGX ... ... ... 87.00 17.33 136 82.29 +30.3 ArgoGp42 AGIIL 1.63 6.5 ... 26.25 25.00 28 25.18 -.4 ArgoGpInt AGII 1.08b 1.9 12 59.74 48.83 282 57.45 +7.2 ArgosThr rs ARGS ... ... ... 25.00 1.23 545 1.29 -57.0 ArkRst ARKR 1.00 4.0 92 29.49 21.75 38 24.90 -7.9 Arotech ARTX ... ... 30 4.35 2.70 159 3.25 -8.5 ArrayBio ARRY ... ... ...dd 18.78 6.73 1714 17.49 +36.6 ArrisIntl ARRS ... ... 31 30.38 22.60 1036 26.98 +5.0 ArrowFn AROW 1.00b 2.9 16 38.60 29.81 13 34.35 +1.2 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 1302 7.57 +105.7sArsanis n ASNS ... ... 15 25.25 10.40 160 25.43 +99.3 ArtesRes ARTNA .94 2.6 25 43.22 31.50 17 36.58 -5.1 ArtsWay ARTW .05 1.8 ...dd 3.85 2.00 0 2.75 -7.8 AscenaRtl ASNA ... ... ...dd 4.50 1.65 1122 2.01 -14.5 Ascendis n ASND ... ... ... 69.00 21.95 62 66.95 +67.1tAscentCap ASCMA ... ... ... 17.84 4.94 169 4.80 -58.2 AsiaPWire APWC .10e ... ... 3.10 2.35 5 2.50 -9.1 AspenGp n ASPU ... ... ... 9.61 5.35 13 7.92 -11.2 AspenTech AZPN ... ... 34 84.40 53.51 271 80.95 +22.3 AssembBio ASMB ... ... ...dd 67.36 18.60 184 62.36 +37.8 AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 5 4.10 +19.0 Astec ASTE .40 .7 38 66.66 45.70 86 58.76 +.4 AstroNova ALOT .28 1.9 30 15.65 11.00 27 14.65 +5.8 Astronics ATRO ... ... 46 49.45 23.95 108 38.91 -6.2 Astrotch rs ASTC ... ... ... 7.20 2.24 42 2.96 -11.6 AsureSftw h ASUR ... ... ...dd 17.53 9.47 1128 13.67 -3.2 AtaraBioth ATRA ... ... ...dd 49.90 11.80 641 41.90 +131.5 athenahlth ATHN ... ... ...cc 158.66 95.01 356 144.83 +8.9 Athenex n ATNX ... ... ... 20.79 11.21 448 16.98 +6.8 Athersys ATHX ... ... ...dd 2.63 1.08 890 1.83 +1.1 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 4 3.30 -2.9 AtlCapBc n ACBI ... ... 33 19.85 15.20 53 18.00 +2.3 AtlCstFin ACFC ... ... 30 11.21 7.05 15 10.95 +16.1 AtlanticaYd AY 1.14e 5.8 ... 25.99 18.00 559 19.72 -7.0 Atlanticus ATLC ... ... ... 3.49 2.05 2.15 -10.6 AtlasAir AAWW ... ... 7 68.70 45.45 200 62.80 +7.1 AtlasFin AFH ... ... ...dd 21.50 10.60 203 12.10 -41.1 AtlasFin pf AFHBL 1.66 6.6 ... 27.87 24.52 2 25.16 -3.4 Atlassian n TEAM ... ... ...dd 62.25 28.58 712 59.56 +30.8 Atomera n ATOM ... ... ...dd 8.00 2.45 209 6.82 +57.5 AtossGen rs ATOS ... ... ...dd 1.65 .22 3472 .51 +93.9 AtriCure ATRC ... ... ...dd 25.18 14.88 220 20.31 +11.3 Atrion ATRI 4.80 .8 34 694.00 459.05 13 607.40 -3.7 Attunity ATTU ... ... ...dd 8.24 6.25 24 7.41 +6.2 aTyrPhm n LIFE ... ... ... 6.50 2.30 18 2.95 -15.7 AubNB AUBN .96f 2.6 16 41.75 32.22 1 36.60 -5.9 Audentes n BOLD ... ... ...dd 41.80 13.90 307 29.45 -5.8 AudCodes AUDC ... ... 22 8.43 5.83 50 7.54 +2.4 AuriniaPh AUPH ... ... ...dd 10.54 4.41 316 5.36 +18.3tAutoWeb AUTO ... ... 9 14.40 3.44 146 3.43 -61.9 Autodesk ADSK ... ... ...dd 141.26 82.70 1317 136.72 +30.4 AutoData ADP 2.52 2.2 31 125.24 95.50 2425 116.48 -.6tAvadelPh AVDL ... ... 4 11.93 6.90 456 6.90 -15.9 AveThera n ATXI ... ... ... 8.58 3.40 30 5.49 +51.7 AVEO Ph h AVEO ... ... ...dd 4.24 .50 2272 2.72 -2.5 Avexis n AVXS ... ... ...dd 138.46 65.23 437 131.36 +18.7 AviatNet rs AVNW ... ... ...dd 24.14 12.90 9 17.10 +12.7 AvidBios rs CDMO ... ... ... 5.78 2.24 1475 2.67 -31.2 AvidB pfE CDMOP 2.63 10.8 ... 27.00 20.62 24.25 -.6 AvidTech AVID ... ... ...cc 7.65 3.99 190 5.20 -3.5 Avingr nrs AVGR ... ... ...dd 86.00 .95 529 1.12 -84.6 AvisBudg CAR ... ... 17 49.41 20.71 1629 48.72 +11.0 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 3 9.90 -.2 Aware AWRE ... ... 38 5.40 3.70 9 4.18 -7.2 Axcelis rs ACLS ... ... 8 37.05 14.60 543 26.50 -7.7sAxoGen AXGN ... ... ...dd 36.15 9.70 334 37.10 +31.1 AxonEntpr AAXN ... ... ...cc 40.49 20.57 868 38.62 +45.7 Axovant n AXON ... ... ...dd 27.98 1.40 595 1.46 -72.3 AxsomeT n AXSM ... ... ...dd 6.45 2.45 177 2.65 -52.7 AytuBioSc n AYTU ... ... ... 6.82 .38 2803 .42 -81.4 AzurRx n AZRX ... ... ... 5.25 2.31 25 2.79 -23.3B -:B Comm BCOM 3.58e ... ... 21.50 12.20 15.88 -13.7 BRileyFn RILY .49e 2.6 13 20.35 13.55 66 18.90 +4.4 BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.33 1 25.69 -1.2 BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.86 7 25.26 -2.4 BRileyF27 n RILYG ... ... ... 25.90 24.55 20 25.00 -1.5 BCB Bc BCBP .56 3.5 17 16.65 12.05 23 15.90 +9.7 BFC Cp pf BANFP 1.80 6.3 ... 30.47 26.05 28.47 +3.5 BGC Ptrs BGCP .72 5.3 ...dd 16.97 10.39 3519 13.64 -9.7 BIO-key n BKYI ... ... ... 3.67 1.20 26 2.00 +13.0 BJsRest BJRI .44 1.0 17 47.55 28.00 239 42.80 +17.6 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 1 23.19 -1.5 BldrsEmg ADRE .60e 1.3 ...q 48.92 35.60 6 46.04 +6.7 BldrsEur ADRU .78e 3.5 ...q 24.65 20.00 22.48 -1.9 BMC Stock BMCH ... ... 27 25.70 18.20 388 20.05 -20.8 BOK BOKF 1.80 1.8 19 101.92 73.44 113 99.87 +8.2 BOK 56 n BOKFL 1.34 5.3 ... 26.23 23.39 3 25.23 -1.5 BOS Ltd BOSC ... ... ...dd 2.97 1.53 4 2.08 -5.0 BSB Bcp BLMT ... ... 20 32.15 26.65 3 30.50 +4.3 Baidu BIDU ... ... 21 274.97 166.00 2505 262.71 +12.2 Balchem BCPC .42f .5 39 88.47 70.23 77 81.48 +1.1 BaldwLy BWINA 1.12f 4.9 52 26.95 21.41 4 23.00 -5.2 BaldLyB BWINB 1.12f 4.8 53 25.40 21.20 12 23.35 -2.5 BallardPw BLDP ... ... ...dd 5.94 2.03 896 3.20 -27.4 BncFstOK s BANF .84 1.5 20 61.05 42.50 22 55.60 +8.7 Bancorp34 n BCTF ... ... ... 16.49 12.50 3 15.50 +5.1 BncpBnk lf TBBK ... ... ...dd 11.28 4.41 249 10.95 +10.8sBandwith n BAND ... ... 32 29.71 18.05 133 29.49 +27.6 BkCmcCA BOCH .12 1.0 17 12.40 9.54 18 11.60 +.9 BankMarin BMRC 1.16 1.6 22 77.90 59.05 15 74.00 +8.8 BkMont36 n BMLP 3.50e 7.4 ... 54.12 45.30 47.12 -1.3 BkPrince n BPRN ... ... ... 34.95 29.43 4 32.80 -4.5 BankSC BKSC .60 2.9 22 22.00 17.35 10 21.05 +9.0 BkofJames BOTJ .24 1.5 16 16.25 13.87 5 15.75 +5.5 BkOzarks OZRK .76f 1.5 17 55.49 40.15 586 51.51 +6.3 BankFncl BFIN .32 1.9 30 17.20 13.43 38 16.71 +8.9 BankwellF BWFG .48f 1.4 16 38.50 29.90 15 33.24 -3.2 Banner Cp BANR 1.00a 1.7 20 62.75 51.61 179 58.28 +5.7 Baozun n BZUN ... ... ...cc 51.03 13.95 2479 48.11 +52.4 BiPTrLBear DLBS ... ... ...q 22.10 13.54 4 19.89 +21.7 BiP10yTBear DTYS ... ... ...q 23.48 13.93 39 22.10 +21.1 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 1 37.94 +8.3 BiPTrLBull DLBL ... ... ...q 78.32 63.12 75.08 -4.1 BarIvrsUST TAPR ... ... ...q 29.63 19.30 2 26.76 +21.8 BarHilc n BHAC ... ... ... 12.35 10.20 10.70 +2.5 BarHilc rt BHACR ... ... ... .47 .11 0 .37 +130.6 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 44.52 151 85.15 +32.0 BassettF BSET .44 1.3 19 41.30 24.90 17 33.05 -12.1 BayBncp BYBK ... ... 80 14.85 6.75 2 13.55 +10.8 BeacnRfg BECN ... ... 18 66.48 39.57 812 54.12 -15.1 BearStFin BSF .12 1.2 19 10.37 8.66 25 10.28 +.5 BeasleyB BBGI .20f 2.0 3 18.19 8.15 18 10.10 -24.6 BedBath BBBY .60 2.7 6 40.76 19.07 1361 21.87 -.5 BeiGene n BGNE ... ... ...dd 164.15 34.36 470 156.53 +60.2 BelFuse A BELFA .24 1.4 18 29.90 15.24 5 17.00 -22.1 BelFuseB BELFB .28 1.4 19 33.45 17.10 22 19.90 -21.0 Belleroph n BLPH ... ... ...dd 2.74 .95 88 1.90 -26.4 BellicumP BLCM ... ... ...dd 15.55 5.02 621 8.07 -4.0 BenefBncp BNCL .24a 1.5 34 17.50 14.30 273 15.80 -4.0tBenetfoc BNFT ... ... ...dd 37.10 22.30 1074 23.55 -12.8 Benitec wt BNTCW ... ... ... .58 .11 .45 +12.5 BenitecB n BNTC ... ... ... 5.48 1.85 1 3.08 +4.1 Beyondsp n BYSI ... ... ... 48.49 17.01 18 27.30 -6.1 Big 5Sprt BGFV .60 8.8 7 17.10 5.05 702 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 0 10.34 +1.0 BioTechne TECH 1.28 .9 48 148.26 98.22 109 146.54 +13.1 BioDlvry lf BDSI ... ... ...cc 3.60 1.55 408 2.05 -30.5 BioLifeSol BLFS ... ... ...dd 7.53 1.95 48 5.26 -12.3 BioLneRx h BLRX ... ... ... 1.34 .80 509 .97 -11.0 BioXcelT n BTAI ... ... ... 11.94 10.14 64 10.85 -1.6 BioanlySys BASI ... ... 15 2.95 1.11 20 1.60 -34.7 Bioblast rs ORPN ... ... ... 5.99 1.81 48 2.72 +19.0 Biocept rs BIOC ... ... ...dd 2.45 .26 8413 .35 -50.3 Biocryst BCRX ... ... ...dd 9.25 3.95 836 5.38 +9.6 Biofront n BFRA ... ... ... 17.98 11.25 4 17.16 +40.9 Biogen BIIB ... ... 18 370.57 244.28 1342 286.70 -10.0 Biolase BIOL ... ... ...dd 1.45 .28 201 .47 +10.3 BioMarin BMRN ... ... ...dd 100.51 77.05 1377 83.57 -6.3 Biomeri n BMRA ... ... ...dd 9.32 1.93 29 4.07 +8.8 BiondVax n BVXV ... ... ... 10.75 4.60 3 6.35 +18.5 BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4 BioScrip BIOS ... ... ...dd 3.39 1.35 1064 2.66 -8.6 BioSpecif BSTC ... ... 26 58.79 38.05 48 41.82 -3.5 BiostrPh rs BSPM ... ... ...dd 5.97 1.18 85 3.59 +102.8 BioTelem BEAT ... ... ...dd 39.20 23.30 322 33.70 +12.7 BisnCap n BCAC ... ... ... 9.97 9.67 0 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 22.9 ...dd 11.00 1.85 186 2.10 -40.8 BlRidgAc n BRAC ... ... ... 9.70 9.52 1 9.65 BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 .33 +17.9 BlRidgA un BRACU ... ... ... 10.56 9.97 10.33 +1.9 BlackLin n BL ... ... ... 45.19 26.72 1043 39.70 +21.0 BlkRkCap BKCC .72 12.6 20 7.88 5.48 697 5.71 -8.3 Blckbaud BLKB .48 .4 79 116.07 74.46 200 108.91 +15.3 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 734 44.80 +25.7 BlinkCh n BLNK ... ... ... 3.29 2.51 16 2.75 -11.9 BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36f 1.5 21 24.64 16.11 678 23.54 +10.3 Blucora BCOR ... ... ...dd 26.15 15.83 146 24.65 +11.5 BlueBird BLBD ... ... 10 24.10 15.66 72 23.90 +20.1 BlueBPet n BUFF ... ... 46 40.15 21.51 3265 39.80 +21.4 BlueHBcp BHBK .60a 3.0 25 22.05 16.40 151 20.00 -.5 BluebBio BLUE ... ... ...dd 236.17 74.45 711 214.65 +20.5tBlueknEP BKEP .58 12.6 ... 7.35 4.65 111 4.60 -9.8tBluekn pf BKEPP .72 9.8 ... 8.52 7.20 22 7.33 -5.7sBlueprtM n BPMC ... ... ...dd 102.10 34.38 748 102.95 +36.5 BofI Hld s BOFI ... ... 21 42.39 21.60 792 42.07 +40.7 BofI pf BOFIL 1.56 6.0 ... 28.33 24.25 0 25.79 -.1 Boingo WIFI ... ... ...dd 28.34 11.36 324 27.49 +22.2 Bojangles n BOJA ... ... 8 22.35 11.35 479 14.10 +19.5 BonsoElec BNSO ... ... ... 4.10 1.96 17 3.56 +45.3 BookingHl BKNG ... ... 31 2228.99 1630.56 335 2187.77 +25.9 BorqsTch BRQS ... ... ... 10.50 4.00 9.20 +68.8 BosOma n BOMN ... ... ... 35.49 12.15 45 22.57 -30.3 BostPrv BPFH .48f 3.1 17 17.20 13.95 420 15.45 BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2 BostPrv pf BPFHP 1.74 6.9 ... 26.72 25.07 0 25.26 -1.5 BttmlnT EPAY ... ... 42 39.99 21.52 203 38.91 +12.2 Boxlight n BOXL ... ... ... 9.17 4.00 4.00 -30.9 Brainstorm BCLI ... ... ...dd 5.18 2.88 39 3.42 -12.8 BravoBrio BBRG ... ... ...dd 5.30 1.65 462 3.98 +59.0 BridgeBcp BDGE .92 2.6 18 37.95 29.80 27 34.95 -.1 Bridglne rs BLIN ... ... ... 5.10 1.81 0 2.17 -10.6sBridgBcs n BWB ... ... ... 13.00 12.60 299 13.02 +3.2 BridgfdFds BRID ... ... 17 21.55 10.76 1 17.42 +38.8 Brightcove BCOV ... ... ...dd 9.30 5.40 155 6.95 -2.1 BrghtFn n BHF ... ... ... 70.00 50.76 522 52.51 -10.5 BroadcLtd AVGO 7.00f 2.6 ...cc 285.68 208.44 5659 267.76 +4.2 BroadVis BVSN ... ... ...dd 5.90 2.55 2 2.60 -27.8 BrdwyFn h BYFC ... ... 26 2.67 1.55 3 2.05 -13.1 BroadwdE BWEN ... ... 9 9.80 2.20 181 2.25 -17.3 BrkdPrp BPY 1.26 6.2 ... 24.96 19.92 183 20.31 -8.3 BrklneB BRKL .36 2.1 21 17.05 13.60 318 16.90 +7.6 BrooksAuto BRKS .40 1.4 32 34.77 20.54 498 29.54 +23.9 BrukerCp BRKR .16 .5 29 36.53 21.83 314 30.12 -12.2 BrynMawr BMTC .88 1.9 20 47.20 36.80 55 46.10 +4.3 Bsquare BSQR ... ... ...dd 5.84 3.35 1 3.85 -17.2 BldrFstSrc BLDR ... ... 24 23.28 13.33 798 21.04 -3.4 Burcon g BUR ... ... ...dd 1.60 .40 144 .48 -7.3C -:C&F Fnc CFFI 1.36 2.6 13 65.05 43.13 6 51.65 -10.9 CA Inc CA 1.02 2.9 16 37.25 30.45 2165 35.69 +7.2 CAS Med CASM ... ... ...dd 1.55 .59 176 1.15 +49.4 CASI Phr h CASI ... ... ...dd 4.84 .91 60 3.21 -1.2 CB FnSvcs CBFV .88 2.9 16 31.90 25.10 4 30.55 +1.8 CBAK Eng CBAK ... ... ... 2.35 1.20 33 1.45 -1.7 CBOE Glb CBOE 1.08 .9 48 138.54 78.31 938 118.61 -4.8 CBTX Inc n CBTX .20 .7 ... 30.87 27.00 26 28.85 -2.7 CCUR Hld CCUR .48 9.0 2 7.10 4.63 18 5.35 -7.1 CDK Globl CDK .60 .9 28 76.04 59.33 926 69.46 -2.6 CDW Corp CDW .84 1.1 26 76.73 55.80 969 74.63 +7.4 CEVA Inc CEVA ... ... 24 51.80 33.10 114 38.70 -16.1 CH Robins CHRW 1.84 2.0 27 100.18 63.41 748 90.28 +1.3 CHF Sol rs CHFS ... ... ...dd 77.58 2.87 3107 4.28 +23.7 CHS Inc pf CHSCP 2.00 6.7 ... 31.99 28.89 2 29.85 -.9 CHS pfB CHSCO 1.97 6.8 ... 29.86 27.78 9 28.99 +.6 CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.16 19 27.67 +1.1 CHS pfB3 CHSCM 1.69 6.2 ... 28.99 25.56 25 27.08 +2.3 CHS pfB4 CHSCL 1.88 6.7 ... 29.90 27.15 49 28.17 +.1 CIM CmTr CMCT .50a 3.2 42 20.45 13.49 0 15.60 -18.3 CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.3 6 10.80 7.40 18 8.15 CM SevSt n CMSS ... ... ... 9.79 9.59 105 9.79 +1.5 CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2sCM SvSt un CMSSU ... ... ... 10.10 9.93 71 10.16 +2.0 CM SevSt rt CMSSR ... ... ... .40 .01 238 .35 +9.4 CME Grp CME 2.80a 1.7 36 171.71 114.82 2185 165.39 +13.2sCNBFnPA CCNE .66 2.2 18 30.36 20.91 38 30.49 +16.2 CPI Crd rs PMTS ... ... ... 22.75 2.45 17 3.08 -16.1 CPS Tech CPSH ... ... 29 2.20 1.02 1.46 -12.0 CRA Intl CRAI .68 1.3 33 53.00 31.77 44 51.63 +14.9 CRISPR n CRSP ... ... ... 61.24 13.50 2781 52.60 +124.0 CSG Sys CSGS .84f 1.8 26 48.82 35.48 222 46.85 +6.9 CSI Comp CCLP .75 10.2 ...dd 10.16 4.12 99 7.32 +33.8 CSP Inc CSPI .44 3.6 30 18.89 8.52 8 12.10 -23.5 CSW Ind n CSWI ... ... 32 50.00 34.05 26 46.75 +1.7 CSX CSX .88f 1.6 9 60.04 45.41 5009 56.75 +3.2 CTI BioP rs CTIC ... ... ...dd 4.65 2.45 104 4.05 +51.1 CTI Inds CTIB ... ... ... 6.28 3.25 4 4.44 +9.1 CUI Glbl CUI ... ... ...dd 6.09 2.44 82 2.78 +1.1 CVB Fncl CVBF .56 2.3 22 25.49 19.58 237 24.04 +2.0 CVD Eqp CVV ... ... 20 13.50 8.75 10 9.40 -19.1 CabotMicro CCMP 1.60f 1.4 50 115.10 68.00 146 113.01 +20.1 Cadence CDNS ... ... 52 46.00 30.35 2537 39.08 -6.6 Cadiz h CDZI ... ... ...dd 16.25 9.65 111 14.05 -1.4 CaesarStne CSTE .29e ... 28 44.00 19.55 205 20.25 -8.0 CaesarsEnt CZR ... ... ...dd 14.50 9.00 11923 12.40 -2.0 CafePress PRSS ... ... ...dd 3.33 1.30 19 1.42 -23.0 Cal-Maine CALM 2.49e 5.6 ...dd 50.40 33.40 229 44.10 -.8 Caladriu rs CLBS ... ... ...dd 7.79 2.63 38 5.78 +64.7 CalaCvHi CHY 1.20 10.1 ...q 12.42 10.60 120 11.94 +.8 CalaCvOp CHI 1.14 10.1 ...q 11.75 10.01 171 11.25 +.5 CalaCv&Inc CCD 2.00 9.9 ...q 20.98 18.15 63 20.14 +.3 CalaGDyIn CHW .84 9.1 ...q 9.87 7.55 130 9.22 +1.5 CalaGTR CGO 1.20 7.9 ...q 16.34 11.41 16 15.20 +.9 CalaStrTR CSQ .99 8.1 ...q 12.91 10.83 357 12.25 +1.4 CalAmp CAMP ... ... 49 25.45 15.64 187 24.11 +12.5sCalavoGr h CVGW .95f 1.0 39 94.05 55.65 142 92.05 +9.1 Calithera CALA ... ... ...dd 20.05 6.57 327 6.95 -16.8 Callidus CALD ... ... ...dd 36.25 19.25 446 35.95 +25.5 CalumetSp CLMT ... ... ...dd 9.95 3.40 233 7.70 CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 76 18.34 -16.7sCambLrn ABCD 1.36 14.1 31 9.90 4.55 174 9.66 +70.1 CambrBc n CATC 1.92f 2.2 ... 90.95 70.00 9 86.26 +8.1 CamdnN s CAC .92 2.0 18 47.41 37.10 21 45.23 +7.4 Camtek h CAMT .14p ... 11 7.96 3.50 83 6.96 +21.7 CdnSolar CSIQ ... ... 16 19.09 10.86 341 15.74 -6.6 CancerGen CGIX ... ... ...dd 5.30 1.55 96 1.80 -2.7 CantbryPk CPHC .24 1.6 24 17.55 10.00 3 15.35 -5.5 CpStarFn n CSTR ... ... ...cc 22.22 16.00 10 19.51 -6.1 CapellaEd CPLA 1.72 1.9 25 99.25 65.15 53 88.70 +14.6 CapCtyBk CCBG .28 1.1 31 26.33 17.68 15 25.99 +13.3 CapProd CPLP .32 10.0 13 4.00 2.98 264 3.21 -4.5 CapSwst CSWC .99e 5.7 18 18.00 14.85 7 17.29 +4.5 CapitalaF CPTA 1.00 12.5 72 14.60 6.88 80 7.97 +9.5 Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 2 25.00 -.8 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6 CapFedFn CFFN .34a 2.6 21 15.11 12.36 295 12.90 -3.8 Capricor CAPR ... ... ...dd 4.25 .63 593 1.84 +16.5 CpstnTur rs CPST ... ... ...dd 1.35 .58 491 .99 +28.6 CarGurus n CARG ... ... ... 38.85 25.85 78 36.10 +20.4 CaraThera CARA ... ... ...dd 28.50 11.11 994 13.31 +8.7 Carbonite CARB ... ... ...cc 30.65 18.20 269 30.40 +21.1 Crdiom grs CRME ... ... ...dd 4.84 1.29 35 1.50 -3.2 CardiovSys CSII ... ... ...dd 33.11 20.58 185 24.00 +1.3 Cardlytc n CDLX ... ... ... 20.99 11.10 171 16.67 +24.7 Cardtronic CATM ... ... 10 47.45 15.80 374 26.92 +45.4 CareTrust CTRE .74 5.3 30 19.86 12.96 590 14.01 -16.4 CareDx h CDNA ... ... ...dd 7.98 .76 105 5.79 -21.1 CareerEd CECO .30f 2.2 ...dd 14.33 7.76 141 13.75 +13.8 CarlyleGp CG 1.41e 6.3 9 25.90 15.45 456 22.50 -1.7 CarlGp pfA TCGP 1.47 6.1 ... 25.85 23.31 124 24.24 -4.5 CaroFin s CARO .20 .5 21 42.42 28.14 61 41.58 +11.9 CarolTrBk CART ... ... 35 10.00 6.90 4 9.35 -2.1 Carrizo CRZO ... ... 11 30.19 11.10 3092 15.44 -27.4 CarrolsRst TAST ... ... 18 14.65 9.90 477 11.95 -1.6 CarverBc lf CARV ... ... 34 7.95 2.01 34 3.35 +15.2sCasaSys n CASA ... ... ... 31.40 13.25 1527 33.59 +89.1 CasellaW CWST ... ... ...dd 27.38 12.25 365 23.25 +1.0 Caseys CASY 1.04 .9 28 128.51 99.76 373 110.70 -1.1 CassInfo CASS .96 1.6 31 65.00 53.23 31 61.52 +5.7 Catabasis n CATB ... ... ... 3.78 1.09 399 1.94 +30.2 CatalstB rs CBIO ... ... ...dd 37.00 3.11 229 27.57 +102.1 CatalystPh CPRX ... ... ...dd 4.51 1.11 2449 2.83 -27.6 Catasys n CATS ... ... ... 5.79 3.30 33 4.60 +22.7 CathayGen CATY .96 2.2 20 45.59 34.00 291 42.83 +1.6 CathGn wt CATYW ... ... ... 24.59 15.85 22.21 -.4 CavcoInd CVCO ... ... 30 182.58 107.05 27 175.70 +15.1 Cavium CAVM ... ... ...dd 92.66 56.96 1729 86.75 +3.5 CecoEnv CECE .30 6.0 ... 12.03 4.00 141 5.03 -1.9 Celcuity n CELC ... ... ... 22.73 11.10 20 15.00 -20.8 Celgene CELG ... ... 27 147.17 86.55 6111 89.91 -13.8tCelgene rt CELGZ ... ... ... 1.61 .49 30 .36 -63.2 CelldexTh CLDX ... ... ...dd 3.75 2.20 1854 2.49 -12.3 CellectBio n APOP ... ... ... 13.50 5.82 15 7.17 +2.4 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 1.06 241 1.17 -14.5 Cellectis n CLLS ... ... ...dd 36.13 21.25 201 35.09 +20.4 CallularBio CBMG ... ... ...dd 22.75 5.05 18 19.10 +69.8 Celsion rs CLSN ... ... ... 6.06 1.24 284 2.44 -9.0 CelsiusH n CELH ... ... ... 7.00 3.42 70 5.15 -1.9 Celyad n CYAD ... ... ... 64.75 20.51 3 36.97 -14.2 Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8 Cemtrex rs CETX .02p ... 8 4.55 2.37 92 2.69 +5.5 Cemtrx pf CETXP .19r ... ... 8.00 4.70 6.83 +28.6 CntRsDvA CDEV ... ... ... 22.14 14.10 1677 18.05 -8.8 CntrStBk CSFL .40f 1.4 ... 28.46 21.77 291 27.81 +8.1 CEurMed CETV ... ... ...dd 5.20 2.85 165 4.15 -10.8 CentrlFedl CFBK ... ... 34 2.75 1.85 26 2.37 -13.8 CentGard lf CENT ... ... 25 42.29 29.08 135 41.43 +6.4 CenGrdA lf CENTA ... ... ... 41.34 28.12 251 38.64 +2.5 CntlVyCm CVCY .28f 1.4 16 23.94 17.62 14 20.43 +1.2 CentAl CENX ... ... 34 24.77 11.26 2696 20.56 +4.7 CntyBcMA CNBKA .48 .6 16 89.40 53.35 4 78.00 -.3 CentCas CNTY ... ... 28 9.85 6.28 136 7.80 -14.6 CeragonN CRNT ... ... ... 3.68 1.64 647 2.87 +44.9 Cerecor n CERC ... ... ...dd 5.74 .34 223 5.27 +64.7 Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7 Cerner CERN ... ... 31 73.86 54.49 2331 61.78 -8.3sCerusCp CERS ... ... ...dd 5.43 1.93 1250 5.24 +55.0 CescaTh rs KOOL ... ... ... 6.44 2.55 46 2.75 -8.3 Chaisma n CHMA ... ... ...dd 2.95 1.25 21 1.65 -2.9 ChampO hrs CSBR ... ... ...dd 4.75 2.19 118 4.07 +4.9 Changyou CYOU ... ... 9 44.55 25.83 71 28.27 -22.4 Chantic rs BURG ... ... ... 6.89 1.81 35 3.66 +39.2 CharlsCol h CTHR ... ... ...dd 1.60 .80 71 1.37 +1.5 ChartInds GTLS ... ... 39 61.75 32.04 252 59.60 +27.2 ChartCm n CHTR ... ... ...cc 408.83 308.30 832 339.55 +1.1sCharterFn CHFN .32 1.5 26 21.11 15.81 57 21.23 +21.0 ChkPoint CHKP ... ... 22 119.20 95.03 622 104.57 +.9 CheckCap n CHEK ... ... ... 2.38 .60 38 .68 -22.1 CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6 ChckPnt n CKPT ... ... ... 10.50 3.20 178 4.62 +19.1 Cheesecake CAKE 1.16 2.4 14 67.14 38.34 598 47.62 -1.2 ChefsWhs CHEF ... ... 55 25.93 11.85 111 23.00 +12.2 Chembio CEMI ... ... ...dd 9.20 5.05 9 7.65 -6.7 ChemFinl CHFC 1.12 1.9 22 59.83 43.61 231 57.80 +8.1sChemoCntx CCXI ... ... 41 14.43 5.42 560 13.85 +132.8 ChemungF CHMG 1.04 2.2 22 56.83 36.01 4 46.23 -3.9 Cherokee h CHKE .20 14.3 ...dd 10.70 1.20 21 1.40 -26.3 ChkSoup n CSSE ... ... ... 13.26 6.79 66 6.91 -23.2 ChildPlace PLCE 1.60 1.2 20 161.65 94.95 343 138.35 -4.8 Chimerix CMRX ... ... ...dd 6.64 4.17 131 5.74 +24.0 ChAdvCns CADC ... ... ...dd 9.75 1.55 63 3.05 -29.1 ChinAutLog CALI ... ... ... 4.69 1.30 2 3.40 +6.3 ChinaAuto CAAS ... ... 7 5.90 4.30 28 4.66 -2.9 ChinaBio CBPO ... ... 19 120.46 71.85 156 82.84 +5.2 ChinCer rs CCCL ... ... ... 4.28 1.25 95 1.62 -32.2 ChiCmCr h CCCR ... ... ... 4.00 .93 146 1.35 -2.2 ChiCustR n CCRC ... ... ... 23.40 10.75 181 14.65 -14.1 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 13 2.58 -3.7 ChinaHGS HGSH ... ... 2 4.48 1.18 36 1.36 +10.3 ChinInfoT h CNIT ... ... ...dd 5.20 .65 355 2.00 +35.1 ChnaIntNt n CIFS ... ... ... 66.10 10.81 87 32.79 -21.8 ChinaJJ h CJJD ... ... ...dd 1.90 1.17 34 1.40 +12.9 ChinLend h CLDC .32e 15.0 ... 6.90 1.66 5 2.13 -31.4 ChinaLodg HTHT .64e .5 ...cc 166.19 55.02 1162 134.70 -6.7 ChinaNRes CHNR ... ... ... 4.23 1.88 39 2.32 -13.1 ChiRecy rs CREG ... ... ... 9.39 .95 146 1.90 -32.1 ChnaTcF rs CNTF ... ... ... 3.60 1.81 21 2.24 -13.5 ChXDPlas CXDC ... ... 3 5.10 4.20 22 4.35 -5.4 ChiCache lf CCIH ... ... ...dd 4.75 .72 1136 1.40 -17.2 ChinaNt rs CNET ... ... ...dd 11.90 .90 487 2.42 +122.0 ChipMOS IMOS 1.97e 11.0 21 21.99 15.71 140 17.92 +1.5 ChromaDx n CDXC ... ... ... 7.24 2.26 234 4.72 -19.7 ChrchllD CHDN 1.52f .6 34 279.45 150.05 62 268.60 +15.4 ChuysHldg CHUY ... ... 25 32.10 18.00 157 25.70 -8.4 CideraTh n CDTX ... ... ...dd 8.80 5.60 157 8.15 +19.9 Cimpress CMPR ... ... ...dd 171.76 78.80 225 160.83 +34.2 CinnFin CINF 2.12f 2.9 21 81.98 68.49 750 74.30 -.9 Cinedigm rs CIDM ... ... ... 3.00 1.11 14 1.35 -10.0 Cintas CTAS 1.62f .9 34 178.34 117.85 372 173.30 +11.2 Cirrus CRUS ... ... 14 71.97 39.51 686 43.06 -17.0 Cisco CSCO 1.32f 2.9 23 46.16 30.36 23474 45.33 +18.4 CitiTrends CTRN .32 1.4 23 28.12 15.54 171 23.37 -11.7 CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0 CitiusPh n CTXR ... ... ... 5.49 2.56 33 3.18 -16.3 Citiz&Nthn CZNC 1.08f 4.5 19 26.75 22.00 14 24.08 +.3 CtzCmtyBc CZWI .20f 1.4 18 14.43 12.69 5 14.00 +3.7 CitizFst CZFC .24e 1.0 16 26.38 18.00 3 24.25 +1.0 CitizHold CIZN .96 4.3 17 26.00 21.18 5 22.50 -2.6 CitrixSy s CTXS ... ... 26 96.96 73.34 1615 95.48 +8.5 CtyHld CHCO 1.84f 2.6 19 74.90 58.80 30 72.06 +6.8 CivistaBcsh CIVB .28 1.2 18 24.69 18.82 44 22.62 +2.8 Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 74.50 +.7 Clarus CLAR ... ... ... 8.00 5.10 106 7.10 -9.6 CleanEngy CLNE ... ... ...cc 3.05 1.31 3335 1.48 -27.1 ClearOne CLRO .28 3.4 ...dd 11.25 6.70 2 8.30 -7.3 ClrAllCGr n CACG ... ... ... 30.58 24.37 5 29.57 +6.1 ClrDvStr n YLDE ... ... ... 29.07 25.18 27.92 +.9 Cleareld CLFD ... ... 28 17.65 11.00 15 13.90 +13.5 ClearsBio n CLSD ... ... ...dd 15.06 5.30 992 11.78 +68.3 ClearSign CLIR ... ... ...dd 4.70 1.75 205 2.35 -34.7 ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0 ClemPhr n CMTA ... ... ... 20.15 11.72 51 18.60 -2.0 CleBio hrs CBLI ... ... ...dd 5.55 1.35 2 3.47 -13.5 CliftonBcp CSBK .24a 1.5 ... 17.94 15.20 61 15.80 -7.6 ClovisOnc CLVS ... ... ...dd 99.45 45.42 723 59.03 -13.2 CoDiagn n CODX ... ... ... 6.85 1.45 9 2.20 -16.7 CoBizFncl COBZ .22 1.1 26 22.01 15.39 123 20.35 +1.8 CoStar CSGP ... ... ...cc 368.33 197.55 193 363.59 +22.4sCoastwayB CWAY ... ... 74 22.55 17.25 1092 27.20 +28.3 CocaBtl COKE 1.00 .6 30 249.54 170.93 54 179.50 -16.6sCocrystP n COCP ... ... ... 4.84 4.56 8 4.89 +6.2 CodaOct n CODA ... ... ... 6.56 3.65 5 4.01 -16.0 Codexis CDXS ... ... ...dd 13.60 3.95 554 12.10 +44.9 CdrsVlly CVLY .62b 2.3 16 33.46 22.82 24 27.26 -1.0 CoffeeH JVA ... ... ...dd 4.99 3.65 5 4.41 +3.6 CogentC CCOI 2.00f 4.6 ...cc 54.85 35.75 160 43.50 -4.0 Cogentix h CGNT ... ... ... 3.89 1.55 280 3.83 +21.6 Cogint COGT ... ... ... 6.95 2.50 1039 3.65 -17.0 Cognex s CGNX .18 .3 40 72.99 38.67 1391 54.43 -11.0sCognizTch CTSH .80f .9 26 84.99 57.50 2961 84.83 +19.4 CohBar n CWBR ... ... ... 6.97 4.80 74 5.23 +5.2 Coherent COHR ... ... 31 329.00 183.02 339 219.02 -22.4 CoherusBio CHRS ... ... ...dd 24.70 8.05 575 12.15 +38.1 Cohu COHU .24 1.1 55 26.17 15.55 134 22.59 +2.9 CollPlant n CLGN ... ... ... 8.99 6.61 7.00 -21.8 CllctUnv CLCT .70m 4.3 15 30.82 14.23 32 16.11 -43.8 Collegium n COLL ... ... ...dd 29.90 7.37 352 26.86 +45.5 Colliers CIGI .10 .2 23 69.20 46.35 17 66.55 +10.3sColonyBk CBAN .20f 1.3 15 15.45 11.10 3 15.65 +7.2 ColBnkg COLB .88 2.0 23 48.06 35.67 402 43.70 +.6 ColuSprtw COLM .88f 1.1 28 79.38 51.56 201 77.00 +7.1 Colmbus CMCO .16 .4 100 44.55 23.13 162 36.95 -7.6 Comcast s CMCSA .76f 2.1 17 44.00 34.78 21969 36.15 -9.4 CommScpe COMM ... ... 41 42.75 30.95 1015 40.47 +7.0 CmcBMO CBSH .94f 1.5 22 61.59 49.43 415 61.14 +9.5 CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 3 25.95 -1.5 ComHub A CHUBA ... ... 80 24.53 14.94 972 22.50 +2.3 ComHub C CHUBK ... ... 80 22.59 14.85 869 22.52 +9.4 CmclVehcl CVGI ... ... ...dd 13.90 5.35 565 8.60 -19.6 CommSys JCS .16 4.4 ...dd 4.99 3.18 3 3.61 +1.4 CmtyBkTr ESXB ... ... 23 9.35 6.95 16 8.80 +8.0 CmtyFinCp TCFC .40 1.1 18 40.69 32.06 7 37.60 -1.8 CommuFt n CFBI ... ... ... 15.00 10.95 1 11.35 -2.2 CmtyHlt rt CYHHZ ... ... ... .05 .01 98 .01 CmtyTrBc CTBI 1.32 2.8 17 51.90 40.33 42 46.90 -.4 CmtyWest CWBC .16 1.4 16 12.97 9.55 1 11.10 +4.2 CommVlt CVLT ... ... ... 64.60 48.30 636 57.10 +8.8 Compugn CGEN ... ... ...dd 5.40 2.25 624 4.40 +76.0 CmptrPr CPSI .40 1.4 47 36.15 25.95 73 29.30 -2.5 CmpTask CTG .24 3.0 ... 8.49 4.90 60 7.88 +54.5 CmstkH rs CHCI ... ... ... 3.90 1.20 155 1.69 -.6 Comtech CMTL .40 1.3 29 31.40 13.11 233 30.25 +36.8 ConatusPh CNAT ... ... ...dd 9.40 3.88 654 6.26 +35.5 ConcertPh CNCE ... ... ...dd 30.71 11.88 198 22.46 -13.2 ConcrdInt g CXRX .30 51.3 1 2.27 .45 88 .59 -11.0 Conformis n CFMS ... ... ...dd 5.98 1.15 196 1.37 -42.4 ConiferH n CNFR ... ... ...dd 8.20 5.00 15 6.00 +3.4 Conmed CNMD .80 1.2 24 64.99 39.89 126 64.09 +25.7 Conns CONN ... ... ...dd 37.80 7.75 259 32.40 -8.9 ConnectOne CNOB .30 1.0 23 31.40 21.04 102 31.35 +21.7 ConnWtrSv CTWS 1.19 2.1 28 65.04 48.86 506 57.68 +.5 ConsolCom CNSL 1.55 13.1 ... 24.80 10.83 801 11.85 -2.8sConsolWtr CWCO .34 2.3 40 13.95 10.10 66 14.80 +18.3 ConstAlph n CNAC ... ... ... 9.90 9.55 9.85 +1.0 ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6 ConstAlp un CNACU ... ... ... 10.50 8.22 10.30 +1.2 ConstAl rt CNACR ... ... ... .48 .25 .36 +16.1 ConsuPtf CPSS ... ... 5 5.69 3.66 52 3.80 -8.4 ContraFect CFRX ... ... ... 2.40 .80 195 1.88 +86.1 ContraVir CTRV ... ... ...dd 1.96 .21 1241 .21 -41.7 Control4 CTRL ... ... 41 35.99 14.40 396 24.75 -16.8 ConvrgOn n CVON ... ... ... 10.83 8.01 268 8.60 -13.8 ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 35 51.51 28.89 841 50.30 +16.5 CorbusPhm CRBP ... ... ...dd 10.50 5.30 920 6.90 -2.8 Corcept CORT ... ... 19 25.96 8.90 1341 17.84 -1.2 CoreMrk s CORE .40 1.8 25 38.37 19.53 222 22.35 -29.2 Corium CORI ... ... ...dd 13.93 3.50 164 11.22 +16.8sCorOnDem CSOD ... ... ...dd 45.87 33.24 1242 44.18 +25.0 Corvel CRVL ... ... 28 61.20 39.80 34 51.45 -2.7 CorvusPh n CRVS ... ... ...dd 22.14 7.42 191 10.01 -3.4 Costco COST 2.00 1.1 29 199.88 150.00 1677 185.51 -.3 CountrP rs CPAH ... ... ...dd 7.30 1.75 48 3.24 +.8 CountyBcp ICBK .28f .9 18 35.89 22.73 5 30.52 +2.6 CoupaSft n COUP ... ... ... 50.69 22.50 750 46.84 +50.0sCovenant CVTI ... ... 49 30.61 15.86 939 32.05 +11.6 CowenInc s COWN ... ... 37 18.25 11.63 445 13.75 +.7 Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 6 25.36 -1.3 CrackerB CBRL 4.80 3.0 19 179.12 141.75 147 159.82 +.6 CraftBrew BREW ... ... 39 20.10 12.00 62 18.90 -1.6 Cray Inc CRAY ... ... 60 26.65 16.50 171 22.05 -8.9 CreditAcc CACC ... ... 16 377.82 182.50 101 331.94 +2.6 CSVixMd rs TVIZ ... ... ...q 25.15 7.93 8 11.32 +26.2 CSVixSh rs TVIX ... ... ...q 47.19 4.66 31049 7.10 +28.2 CSVixST rs VIIX ... ... ...q 31.07 10.84 48 16.99 +44.2 CSSilvCC SLVO .56e 7.3 ...q 9.31 7.28 11 7.65 -3.2 CSGoldCvC GLDI .60e 6.6 ...q 9.69 8.55 45 9.10 +.8 CSVS3xInSlv DSLV ... ... ...q 34.67 19.64 226 25.74 +9.1 CSVS3xInG DGLD ... ... ...q 57.13 38.12 81 42.34 -2.9 CS VS3xGld UGLD ... ... ...q 12.72 9.19 592 11.22 +.7 CSVSVixMT VIIZ ... ... ...q 9.92 5.70 1 7.09 +17.0 CSVIVxMT ZIV ... ... ...q 94.42 56.17 82 68.97 -22.2 CrS Crd n USOI 2.09e ... ... 28.62 21.21 27.19 +2.0 CS VSSilv USLV ... ... ...q 17.24 9.03 2596 10.06 -13.4sCree Inc CREE ... ... ...dd 43.23 20.50 4933 42.29 +13.9 Cresud CRESY .45e 2.1 ... 23.69 17.31 111 21.17 -4.2 Criteo SA CRTO ... ... 26 56.00 21.00 390 30.40 +16.8 Crocs CROX ... ... ...dd 14.95 5.93 603 14.31 +13.2 CronosGp n CRON ... ... ... 10.39 7.17 1950 8.13 +6.7 CrssCtryHl CCRN ... ... 27 15.09 9.07 276 11.85 -7.1 CrownCfts CRWS .32 5.2 12 8.70 5.40 3 6.15 -4.7 CryoPrt wt CYRXW ... ... ... 6.77 .60 5.17 -5.2 CryoPort rs CYRX ... ... ...dd 10.40 1.96 114 9.87 +14.9 Ctrip.com s CTRP ... ... 30 60.65 42.65 13205 47.78 +8.3 CueBioph n CUE ... ... ... 17.99 11.10 247 17.09 +46.9 CumbldPh CPIX ... ... ...dd 7.96 5.39 7 6.64 -9.8 Curis CRIS ... ... ...dd 3.02 .47 1120 .77 +10.0sCutera CUTR ... ... 69 54.25 18.50 161 53.90 +18.9 Cyanotch h CYAN ... ... ...dd 5.78 3.25 8 5.25 +34.3 CybrOpt CYBE ... ... ...cc 26.70 11.35 51 18.65 +24.3 CyberArk CYBR ... ... 68 55.63 39.34 368 51.79 +25.1 Cyclacel pf CYCCP .60 10.3 ... 8.75 5.11 5.80 -21.6 Cyclacel rs CYCC .15p ... ...dd 10.90 1.47 79 1.57 -9.8 CymaBay CBAY ... ... ...dd 15.59 3.16 1818 12.49 +35.8 CypSemi CY .44 2.4 31 18.87 12.50 4806 18.41 +20.8 Cyren Ltd CYRN ... ... ...dd 2.55 1.35 30 2.50 CyrusOne CONE 1.84f 3.5 ...dd 65.73 43.49 917 52.44 -11.9 CytRx rs CYTR ... ... ... 5.99 1.50 97 1.89 +11.8 Cytokinetic CYTK ... ... ...dd 17.20 7.00 376 8.30 +1.8 CytomX n CTMX ... ... ...dd 35.00 13.00 356 34.10 +61.5 Cytori wt CYTXW ... ... ... .73 .01 .04 +218.2 CytoriTh rs CYTX ... ... ...dd 2.08 .22 570 .32 +4.3 Cytosorbnt CTSO ... ... ... 8.25 3.30 209 7.90 +21.5D -:DBV Tech DBVT ... ... ... 50.57 20.08 148 21.67 -11.9 DFB Hlt un DFBHU ... ... ... 10.20 10.00 3 10.15 +1.5 DHX Mda n DHXM .08 ... 34 6.05 2.85 5 3.10 -12.7 DLH Hldgs DLHC ... ... 63 6.83 4.10 2 5.69 -7.6 DMC Globl BOOM .08 .3 ...dd 28.95 11.60 82 27.20 +8.6 DNB Fncl DNBF .28 .8 16 37.15 30.00 4 36.25 +7.6 DSP Gp DSPG ... ... ...dd 14.20 9.85 19 12.65 +1.2 DXP Ent DXPE ... ... 33 42.00 24.86 79 32.37 +9.5 DailyJourn DJCO ... ... ...cc 250.95 195.00 1 230.00 -.1 Daktronics DAKT .28 3.0 40 10.86 8.58 101 9.21 +.9tDareBio rs DARE ... ... ... 35.80 1.05 359 1.00 -53.8 DarioHlth DRIO ... ... ... 4.70 1.32 9 1.44 -10.1 DarioHl wt DRIOW ... ... ... 1.00 .12 .30 +33.2 DasanZ rs DZSI ... ... ...dd 11.75 5.25 22 11.41 +23.2 Daseke n DSKE ... ... ... 14.52 8.76 222 10.40 -27.2 Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9 Data IO DAIO ... ... 19 16.49 4.01 55 8.45 -29.8 Datawatch DWCH ... ... ...dd 12.65 6.95 67 9.05 -4.7tDaveBuster PLAY ... ... 17 73.48 43.62 1515 43.95 -20.3 DavidsT g n DTEA ... ... ...dd 7.95 3.25 5 3.65 -6.4 DavSelFn n DFNL ... ... ... 25.62 20.18 16 24.79 +3.5 DavSelEq n DUSA ... ... ... 25.32 19.79 6 24.06 +2.8 DavSelW n DWLD ... ... ... 28.88 20.52 26 27.29 +4.0 DawsonGeo DWSN ... ... ...dd 7.12 3.70 48 6.45 +29.8 Deciphera n DCPH ... ... ... 29.98 15.15 121 22.17 -2.2 DelFriscos DFRG ... ... ...dd 18.85 11.70 198 14.85 -2.6tDelTaco TACO ... ... 9 15.99 11.58 2703 11.34 -6.4 DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1 DelmarPh n DMPI ... ... ... 5.20 .78 89 1.08 -.9 DeltaTch h DELT ... ... ... 4.70 .91 1591 1.58 +49.1 DenaliTh n DNLI ... ... ... 25.79 14.72 344 19.58 +25.2 Dennys DENN ... ... 28 16.31 10.87 198 15.62 +18.0 Dentsply XRAY .35 .6 ...dd 68.98 52.54 1242 56.95 -13.5 Depomed DEPO ... ... ...dd 16.29 4.31 870 7.02 -12.8 Dermira DERM ... ... ...dd 36.42 8.55 1745 9.29 -66.6 DescSys DSGX ... ... 85 31.23 22.15 29 28.75 +1.2 DestMatrn DEST .80 32.5 ...dd 5.04 1.02 22 2.46 -17.2 Dest XL DXLG ... ... ...dd 3.00 1.46 29 2.45 +11.4 Deswell DSWL .28 8.7 ...dd 3.64 1.81 24 3.21 +18.1 Determine DTRM ... ... ...dd 3.93 1.23 15 1.62 -10.0 DexCom DXCM ... ... ...dd 86.32 42.62 582 64.89 +13.1 DiamHill DHIL 7.00e ... 15 219.90 182.50 8 208.47 +.9 DiambkEn FANG ... ... 25 134.52 82.77 1149 124.60 -1.3 DianaCnt rs DCIX ... ... ...dd 18089.82 1.56 573 1.88 -53.7 DicernaPh DRNA ... ... ...dd 15.00 2.52 265 13.49 +49.4 DifferBr rs DFBG ... ... ...dd 2.45 .70 141 1.30 +36.8 DiffusP hn DFFN ... ... ... 5.06 .59 354 .65 -45.2 DigiIntl DGII ... ... 31 12.95 8.50 146 10.50 +9.9 Digimarc DMRC ... ... ...dd 41.75 24.20 69 28.25 -21.9 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/Friday, March 16, 2018

PAGE 63

tDigirad DRAD .22 11.9 ...dd 5.60 1.90 57 1.85 -28.2 DigitalAlly DGLY ... ... ...dd 4.95 1.70 41 2.65 sDigitlTurb APPS ... ... ...dd 2.57 .78 1604 2.51 +40.2 DimeCBc DCOM .56 2.9 20 22.65 17.80 168 19.05 -9.1 Diodes DIOD ... ... 53 35.36 22.06 213 31.81 +11.0 DiscCmA DISCA ... ... 12 30.25 15.99 5132 23.40 +4.6 DiscCmB DISCB ... ... 18 36.10 19.25 34.25 +38.1 DiscCmC DISCK ... ... 11 29.18 14.99 8913 21.61 +2.1tDishNetw h DISH ... ... 19 66.50 40.22 1794 40.08 -16.1 Diversicre DVCR .22 2.6 22 12.25 7.49 5 8.48 -15.3 DivrsRest SAUC ... ... 2 4.12 1.30 33 1.36 -15.0 DixieGrp DXYN ... ... ...dd 5.21 2.70 10 2.80 -27.3 DgssInt A n DOGZ ... ... ... 6.40 3.70 5 4.46 -24.4 DollarTree DLTR ... ... 13 116.65 65.63 2771 94.16 -12.3 DolphnEnt n DLPN ... ... ... 3.95 2.47 84 3.29 -8.6 DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5 DonegalA DGICA .56 3.8 26 18.25 14.51 30 14.90 -13.9 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 42 15.90 +4.6 Dorman DORM ... ... 22 88.50 60.93 359 68.86 +12.6 DovaPh n DOVA ... ... ... 37.00 16.98 137 27.35 -5.0 DragVic n LYL ... ... ... 14.99 3.09 3 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 1.85 238 2.04 -50.0 DryShips s DRYS .15e ... 1 1891.40 .98 3968 4.03 +14.2 DuluthH n DLTH ... ... 32 23.42 15.13 243 18.74 +5.0 Dunkin DNKN 1.39f 2.3 25 68.45 50.89 902 59.26 -8.1 DurectCp DRRX ... ... ...dd 2.17 .75 913 1.94 +110.4 Dynasil DYSL ... ... 8 2.06 1.09 20 1.35 +14.4 Dynatronic DYNT ... ... ...dd 3.75 2.10 4 2.87 -.7 DynavaxT DVAX ... ... ...dd 24.45 5.00 1331 16.45 -12.0E -:E-Trade ETFC ... ... 26 58.45 32.25 3184 56.74 +14.5 eBay s EBAY ... ... 21 46.99 31.89 6801 42.59 +12.9 eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 28 26.36 -2.2 EDAP TMS EDAP ... ... ...dd 3.85 2.07 21 2.25 -21.6 eHealth EHTH ... ... ...dd 28.59 10.41 104 15.47 -10.9 EMC Inc s EMCI .88f 3.2 15 32.19 25.70 12 27.28 -4.9 ENDRA n NDRA ... ... ... 5.88 2.15 2 3.00 -38.3 ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0 ENGlobal ENG ... ... 3 2.04 .73 148 .89 +2.0 ESSA Bcp ESSA .36 2.5 22 16.80 14.01 15 14.59 -6.9 EtfLonCanc CNCR ... ... ... 32.32 21.09 43 30.76 +29.4 EtfAlpSmC SMCP ... ... ...q 27.10 23.22 26.00 -.4 EtfValidea VALX ... ... ...q 30.40 26.00 0 29.78 +2.7 IsectPsGr ef PMPT ... ... ... 28.26 24.01 26.92 -1.1tEV Engy EVEP ... ... ...dd 1.76 .18 2760 .16 -68.6 EXFO g EXFO ... ... ...cc 6.00 3.73 4 4.20 -3.4 EagleBncp EGBN ... ... 19 69.80 46.20 137 62.55 +8.0 EagBcMT EBMT .36 1.8 16 21.95 17.35 2 20.50 -2.1 EagleBkS rs EGLE ... ... ...dd 5.92 4.18 436 5.47 +22.1 EaglFnB n EFBI .22p ... ... 19.57 14.50 0 16.02 -.9 EaglePhm EGRX ... ... 16 97.15 45.05 297 52.69 -1.4 EstWstBcp EWBC .80 1.2 20 69.25 48.07 2116 65.14 +7.1 EastrAcq n EACQ ... ... ... 10.30 9.25 3 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 40 31.50 19.25 50 29.10 +11.3 EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9 EastsDist n EAST ... ... ... 7.75 3.35 30 7.39 +83.4 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 26 87.50 52.40 143 81.75 +3.2 Echelon rs ELON ... ... ...dd 7.20 4.26 3 4.67 -15.7 EchoGLog ECHO ... ... ...cc 32.95 13.00 418 27.55 -1.6 EchoStar SATS ... ... 14 62.50 52.11 120 57.50 -4.0 Eco-StimE ESES ... ... ...dd 1.97 1.00 6 1.20 -4.8 EcologyEn EEI .40 3.6 ...dd 13.06 9.75 3 11.20 +6.7 EdgeTher n EDGE ... ... ...dd 17.77 7.30 105 15.47 +65.1 Edgewater EDGW ... ... ...dd 7.98 5.41 23 6.28 +.6 EditasM n EDIT ... ... ...dd 45.02 13.12 2328 39.34 +28.0 EducDevel EDUC .36 1.6 38 22.95 6.25 12 22.25 +17.4 eGain EGAN ... ... ...dd 8.00 1.30 173 7.65 +45.7 EgaletCp EGLT ... ... ...dd 5.60 .67 561 .85 -15.1 EigerBio rs EIGR ... ... ...dd 16.20 6.10 84 9.45 -32.3 8Point3E n CAFD 1.12f 9.3 13 15.92 11.51 223 12.01 -21.0 EksoBio n EKSO ... ... ...dd 4.77 .99 180 1.52 -28.6 ElPolLoc h LOCO ... ... 46 14.85 9.05 865 10.15 +2.5 ElbitIm rs EMITF ... ... ... 3.61 2.12 2.80 -1.5 ElbitSys ESLT 1.76 1.3 22 153.13 110.12 27 136.99 +2.8 EldorRsts ERI ... ... 48 38.45 17.30 419 37.25 +12.4 ElectSci ESIO ... ... 35 27.72 6.17 1194 21.00 -2.0 ElectroSen ELSE ... ... 12 5.24 2.96 12 3.99 -1.4 ElectArts EA ... ... 29 131.01 87.90 2685 129.12 +22.9 EFII lf EFII ... ... ... 51.15 25.28 862 28.24 -4.4 ElectrAc n ELEC ... ... ... 10.38 9.92 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 .62 342 1.11 +36.9 ElkCmRt ef DWAC ... ... ... 26.45 23.37 25.15 -1.6 ElmiraSB ESBK .92 4.5 17 21.75 18.90 3 20.40 -.2 EltekLtd rs ELTK ... ... ... 8.95 2.65 260 4.43 +8.6 EmclaireF EMCF 1.12f 3.4 17 33.98 26.50 0 33.00 +8.7 Emcore EMKR 1.50e ... 25 12.20 4.90 191 5.75 -10.9 EmmisC rs EMMS ... ... 1 4.58 2.14 15 4.57 +29.8 EmpirRst rs NYNY ... ... ...dd 30.98 19.65 3 23.60 -12.6 EnantaPh ENTA ... ... 96 95.91 28.11 126 84.79 +44.5 EncoreCap ECPG ... ... 12 52.00 28.95 143 43.55 +3.4 EncorW WIRE .08 .1 18 57.15 37.30 58 56.15 +15.4 Endo Intl ENDP ... ... ...dd 14.15 5.77 3947 6.84 -11.7 Endocyte ECYT ... ... ...dd 11.54 1.17 3316 10.34 +141.6 Endologix ELGX ... ... ...dd 7.66 3.75 722 4.06 -24.1 EndurIntl EIGI ... ... ...dd 9.50 6.20 406 8.15 -3.0 Energous WATT ... ... ...dd 33.50 6.91 714 20.16 +3.7 EngyFocus EFOI ... ... ...dd 3.76 1.51 11 2.62 +6.9 EnrgyRec ERII ... ... ...cc 11.30 6.13 611 8.77 +.2 EnrgXXi hn EXXI ... ... ... 30.42 4.74 379 5.41 -5.7sEnphase ENPH ... ... ...dd 4.44 .65 1359 4.41 +83.0 EnsignGp s ENSG .18f .6 33 29.24 16.50 199 28.17 +26.9 EnstarGp ESGR ... ... 13 237.30 180.50 57 215.90 +7.5 EntegraFn ENFC ... ... 32 30.70 22.00 8 28.75 -1.7 Entegris ENTG .28 .8 37 36.88 21.30 900 36.15 +18.7 EntBcpMA EBTC .58f 1.7 19 38.25 29.02 4 34.57 +1.5 EntFinSv EFSC .44 .9 20 49.97 36.65 89 49.15 +8.9 Epizyme EPZM ... ... ...dd 21.40 9.30 580 19.75 +57.4 ePlus s PLUS ... ... 20 97.75 63.76 53 78.05 +3.8 Equinix EQIX 8.00 1.9 ...cc 495.35 370.79 707 415.23 -8.4 EquitFin n EQFN .20p ... ... 10.95 9.90 8 10.85 -.5 EqtyBcsh n EQBK ... ... 29 39.10 29.13 52 38.82 +9.6 Ericsson ERIC .13e 1.9 ... 7.47 5.52 14506 6.84 +2.4 ErieInd ERIE 3.36 2.8 32 129.73 106.63 27 119.13 -2.2 ErytechP n ERYP ... ... ... 30.56 17.50 20.60 -6.4 Escalade ESCA .50f 3.8 13 14.38 11.31 8 13.30 +8.1 Esperion ESPR ... ... ...dd 82.68 20.39 503 77.53 +17.8 EsqFnHld n ESQ ... ... ... 25.92 14.51 27 23.50 +19.0 EssaPhm g EPIX ... ... ...dd 3.59 .15 36 .22 +.5 Essendant ESND .56 7.0 15 18.30 7.25 523 7.95 -14.2 EstreAm n ESTR ... ... ... 11.01 8.39 5 9.89 +14.5 EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3 Etsy n ETSY ... ... 42 28.54 9.60 1819 28.38 +38.8 EuroTech CLWT ... ... ... 5.65 2.55 168 2.90 -12.4 Euronet EEFT ... ... 20 101.07 76.26 229 87.49 +3.8 Euroseas rs ESEA ... ... ... 2.73 1.13 19 2.01 +18.0 Ever-Glory EVK ... ... 7 3.24 1.96 2 3.10 +31.9 Everbrdg n EVBG ... ... ...dd 38.78 16.63 308 37.13 +24.9 EvrspnTc n MRAM ... ... ...dd 25.39 6.40 81 9.01 +20.1 EvineLive EVLV ... ... ... 1.62 .89 816 1.04 -25.7 EvofemBio EVFM ... ... ...dd 12.56 .30 8 7.49 +284.1 Evogene EVGN ... ... ...dd 5.75 2.66 21 3.84 +25.1 EvokePhm EVOK ... ... ...dd 4.09 1.85 59 1.97 -12.8 Evolus n EOLS ... ... ... 12.97 9.60 67 12.10 +5.2 EvolvgSys EVOL .44 8.4 14 5.85 4.00 21 5.25 +11.7 ExOne XONE ... ... ...dd 14.43 6.72 212 9.11 +8.5 ExactSci h EXAS ... ... ...dd 63.60 19.91 1304 52.09 -.9 ExTrRobo ROBO .07e .2 ...q 46.20 31.22 425 43.77 +5.9 ExelaTch n XELA ... ... ... 10.03 4.37 65 5.24 +1.7 Exelixis EXEL ... ... 51 32.50 18.03 1675 24.75 -18.6 ExlSvcHld EXLS ... ... 43 64.34 44.81 93 59.34 -1.7 Expedia EXPE 1.20 1.1 44 161.00 98.52 3597 112.45 -6.1 ExpdIntl EXPD .84 1.3 24 67.63 51.96 784 63.70 -1.5 Exponent s EXPO 1.04f 1.3 39 80.95 56.95 63 79.80 +12.2 ExpScripts ESRX ... ... 10 85.07 55.80 4028 76.33 +2.3 ExtrOilGs n XOG ... ... ... 19.03 11.31 1358 12.70 -11.3 ExtrmNet EXTR ... ... ...dd 15.55 6.29 1158 12.74 +1.8 EyegatePh EYEG ... ... ... 2.85 .50 178 .61 -43.4 Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0 Eyenovia n EYEN ... ... ... 10.74 7.32 8 8.78 -11.5 Ezcorp EZPW ... ... 19 14.30 7.55 418 13.10 +7.4F -:F5 Netwks FFIV ... ... 20 153.91 114.63 623 148.15 +12.9 FAT Br n FAT .12p ... ... 13.99 6.70 8 6.71 -24.8 FC GlbRlty FCRE ... ... ... 1.55 .70 1 .91 FFBW n FFBW ... ... ... 12.50 10.30 27 11.35 +3.0 FLIR Sys FLIR .64f 1.3 30 52.88 33.95 1196 50.41 +8.1 FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 48 38.15 +4.5sFNCB Bc n FNCB ... ... ... 9.30 8.89 25 9.31 +.6 FRP Hldgs FRPH ... ... 19 58.50 36.83 9 56.20 +27.0 FS Bncp FSBW .44 .8 13 59.81 35.80 10 55.00 +.8 FSB Bcp n FSBC ... ... ... 18.23 14.21 2 17.00 FTD Cos FTD ... ... ...dd 23.59 4.05 618 4.17 -42.0 Facebook FB ... ... 34 195.32 137.60 15639 183.86 +4.2 FDaves DAVE ... ... ...dd 9.65 3.38 17 7.20 +9.9 Fanhua FANH .14e .5 46 33.81 7.31 308 27.15 +25.6 FarmerBrs FARM ... ... ...dd 37.35 28.75 89 32.90 +2.3 FarmMer s FMAO .52 1.4 16 44.00 24.00 4 37.59 -7.9 FarmCB FFKT .50 1.2 17 44.30 32.60 9 40.50 +5.2 FarmersNB FMNB .28f 2.0 17 15.95 12.65 23 14.25 -3.4 FaroTech FARO ... ... ...dd 63.90 31.90 101 59.70 +27.0 Fastenal FAST 1.48f 2.6 30 58.46 39.79 2476 57.61 +5.3 FateThera FATE ... ... ...dd 14.45 2.52 559 11.87 +94.3 Fauquier FBSS .48 2.3 42 22.25 17.24 2 21.20 -3.2 FedlStAc n FSAC ... ... ... 9.80 9.65 0 9.71 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3 FedlStA un FSACU ... ... ... 10.50 9.53 3 10.25 FedNatHld FNHC .32 1.9 22 19.05 9.78 45 17.22 +3.9 FenncPhr n FENC ... ... ... 13.95 7.55 72 9.41 -6.1 Ferrogl n GSM .16 1.0 ... 17.61 8.54 384 15.77 -2.7 Fibrocll rs FCSC ... ... ...dd 4.64 .51 796 .61 -4.7 FibroGen FGEN ... ... ...dd 63.00 22.75 790 51.20 +8.0 FidD&D n FDBC .96 1.9 ... 52.00 33.09 0 49.25 +19.2 FidNasdIdx ONEQ 2.29e .8 ...q 299.75 227.00 21 293.75 +8.3 FidelSo LION .48 2.0 18 24.96 20.08 87 23.90 +9.6 FidusInvst FDUS 1.56a 12.0 8q 18.21 12.63 152 12.99 -14.4 FidsInv23 n FDUSL 1.47 5.8 ... 28.00 24.85 7 25.50 +2.0 FiestaRst FRGI ... ... ...dd 25.35 15.50 190 18.05 -5.0 FifthThird FITB .64 1.9 13 34.57 23.20 3425 33.57 +10.6 FifthT pf FITBI 1.66 5.7 ... 30.90 27.00 26 29.27 +2.7 51job JOBS ... ... 97 84.48 34.88 97 81.54 +34.0 FinTcII n FNTE ... ... ... 11.76 9.70 1 9.94 +.2 FinTcII wt FNTEW ... ... ... 1.95 .54 1.25 -9.4 FinTcII un FNTEU ... ... ... 12.10 10.10 10.67 +1.6 FinclEngin FNGN .32f .9 43 45.00 24.45 209 34.65 +14.4 FnclInst FISI .96f 3.0 16 35.35 25.65 54 31.70 +1.9 Finisar FNSR ... ... 15 29.07 16.64 6981 18.82 -7.5 FinLine FINL .46f 4.5 23 17.24 6.90 825 10.25 -29.5 FinjanH FNJN ... ... 5 4.06 1.42 868 3.07 +42.1sFireEye FEYE ... ... ...dd 18.29 10.38 10007 18.12 +27.6 FstBcpME FNLC .96 3.3 17 32.33 25.00 6 28.71 +5.4 FtBcpNC FBNC .40f 1.1 22 41.76 27.50 75 37.06 +5.0 FstBcMiss FBMS .20f .6 20 35.10 26.05 15 32.70 -4.4 FstBkNJ FRBA .12f .8 32 14.95 10.60 14 14.20 +2.5 FstBusey rs BUSE .80f 2.6 21 32.88 27.33 58 31.33 +4.6 FBusnFn s FBIZ .56f 2.2 19 28.43 20.57 10 25.47 +15.1sFrstCap FCAP .92f 2.2 21 40.12 29.81 1 42.00 +14.3 FCtzBA FCNCA 1.40 .3 22 463.44 319.40 26 450.29 +11.7 FCmtyBsh FCBC .72a 2.4 19 32.24 23.23 35 29.92 +4.1 FCmtyCp FCCO .40f 1.9 21 24.87 18.50 35 21.45 -5.1 FtConnBcp FBNK .64f 2.4 20 28.50 23.15 20 26.90 +2.9s1stCnstBn FCCY .24 1.2 17 20.05 16.15 7 20.15 +10.1 FstDeFn FDEF 1.20f 2.0 19 59.14 46.71 27 58.55 +12.7 FFnclOH FFBC .76f 2.6 19 29.65 22.80 199 28.85 +9.5 FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7 FstFnBksh FFIN .76 1.6 29 49.60 36.85 201 48.70 +8.1 FstFnIN THFF 1.02f 2.3 19 52.35 39.55 12 44.80 -1.2 FstFnNwst FFNW .28 1.7 19 20.17 13.13 11 16.68 +7.5 FstFound s FFWM ... ... 24 19.84 14.67 277 19.27 +3.9 FstGtyBc n FGBI .64b 2.5 ... 29.50 20.11 11 26.05 +4.2 FsHawaii n FHB .96f 3.3 ... 32.36 26.30 657 29.25 +.2 FIntntBcp INBK .24 .6 16 42.40 25.48 27 38.30 +.4 FIntBc26 n INBKL 1.50 5.8 ... 27.86 24.75 3 25.76 -2.9 FstIntBc A FIBK 1.12f 2.7 20 42.90 33.33 139 41.15 +2.7 FstMerch FRME .72 1.6 21 45.42 36.73 109 43.80 +4.1 FstMidIll FMBH .68f 1.8 17 42.03 31.05 21 37.16 -3.6 FMidBc FMBI .44f 1.7 22 26.55 20.50 418 26.12 +8.8 FstNwBc n FNWB ... ... 59 18.35 15.00 21 17.21 +5.6 FstSavFin FSFG .60f .9 17 80.01 47.50 9 66.01 +15.8 FstSolar FSLR ... ... 72 76.61 25.56 821 68.74 +1.8 1stSource SRCE .88f 1.7 20 54.65 43.58 43 52.48 +6.1 FTNDXTc QTEC .61e .7 ...q 83.42 58.67 125 81.63 +13.5 FtTr AbsRet FAAR ... ... ... 34.79 27.00 5 28.85 -1.7 FT RisDv n SDVY ... ... ... 22.04 19.62 21.47 +2.2 FT AsiaPc FPA .99e 2.7 ...q 38.10 30.05 1 36.99 +3.6 FT Europe FEP .79e 2.0 ...q 42.49 30.91 121 40.13 +2.7 FT LatAm FLN .43e 1.9 ...q 23.27 17.73 12 22.18 +8.6 FT Brazil FBZ .41e 2.4 ...q 18.24 12.96 2 16.97 +9.4 FT China FCA .69e 2.2 ...q 34.79 21.00 2 31.30 +5.4 FT Japan FJP .41e .7 ...q 63.38 49.50 16 59.11 -1.3 FT SKorea FKO .24e .8 ...q 32.08 23.79 30.20 +2.2 FT DevMkt FDT .78e 1.2 ...q 67.22 50.78 91 63.98 +2.6 FT EmMkt FEM .68e 2.3 ...q 31.32 21.90 72 29.57 +6.0 FT Germny FGM .41e .8 ...q 55.51 38.51 5 50.31 -1.7 FT Canada FCAN .62e 2.5 ...q 27.35 22.06 1 24.73 -6.8 FT UK FKU .94e 2.3 ...q 42.89 33.67 1 40.94 +2.7 FT Switzld FSZ .39e .7 ...q 56.74 43.92 5 53.46 +1.4 FT HKong FHK 1.01e 2.3 ...q 46.25 35.22 0 43.97 +3.6 FT Taiwan FTW 1.25e 3.3 ...q 38.35 33.83 38.28 +6.7 FT EmMSC FEMS 1.06e 2.3 ...q 47.47 35.02 24 45.55 +5.1 FTDvMkSC FDTS .76e 1.7 ...q 48.51 35.12 2 44.55 +.3 FT EurzAlp FEUZ .35e .8 ...q 48.43 34.68 17 45.37 +3.3 FstT BICK BICK .35e 1.1 ...q 33.60 24.01 2 31.58 +4.6 FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 4 21.70 -1.5tFtTrMun n MCEF ... ... ... 19.39 17.77 0 17.73 -5.4 FtTrOpp n FIXD ... ... ... 52.92 49.24 35 49.49 -2.5 FTNsdGrid GRID .41e .8 ...q 53.73 40.14 0 51.89 +1.8 FTMltAInc MDIV 1.37e 7.5 ...q 19.73 17.96 192 18.16 -4.5 FTNsqTDv TDIV .71e 1.9 ...q 38.44 30.93 58 37.61 +6.8 FTLwDOpp LMBS 1.53 3.0 ...q 52.32 51.29 525 51.47 -.3 FTIntlMltA YDIV .80e 4.3 ...q 19.83 16.72 2 18.52 -.6 FT BuyInc FTHI .96 4.2 ...q 24.00 20.91 5 22.86 -1.9 FT StratInc FDIV 1.92 3.9 ... 52.87 46.89 29 49.61 -3.0 FT HdgBuy FTLB .66 2.9 ...q 23.65 20.74 1 22.44 -2.7 FTEnhSht FTSM .29e .5 ...q 60.09 59.92 204 60.03 +.1 FT RisDiv RDVY .38e 1.2 ...q 32.00 25.72 80 30.80 +3.1 FT SSICv FCVT ... ... ...q 32.38 26.43 117 30.24 +5.5 FT DWF5 FV .18e .6 ...q 31.03 23.49 111 30.40 +10.3 FT AmIndR AIRR .06e .2 ...q 28.40 22.38 11 26.68 -2.7 FT US Eq RNDV ... ... ... 23.04 19.30 1 21.97 +1.3 FT SmCap RNSC ... ... ... 22.89 19.03 1 21.41 -.5 FT MdCap RNMC ... ... ... 22.75 19.19 1 21.65 -.3 FT LgCap RNLC ... ... ... 23.11 19.67 1 22.23 +2.1 FT DevInt RNDM ... ... ... 55.12 48.94 1 52.03 -.3 FTNsTrn ef FTXR ... ... ... 27.65 22.24 25.93 FT QualInc QINC 1.07e 4.3 ...q 26.90 23.03 1 25.11 -1.5 FTNsSem ef FTXL ... ... ... 36.21 23.87 28 34.73 +14.7 FsTrNsRt ef FTXD ... ... ... 23.93 18.70 21.59 +.6 FTNasPh ef FTXH ... ... ... 23.57 19.06 3 22.28 +4.1 FTNsOil ef FTXN ... ... ... 22.50 16.85 2 19.61 -7.2 FTNaFood ef FTXG ... ... ... 21.28 19.39 20.50 -1.3 FTNsBk ef FTXO ... ... ... 32.44 24.57 145 31.30 +6.6 FTDorW n FVC ... ... ... 28.96 21.88 111 28.32 +10.3 FT DWInt IFV .19e .8 ...q 24.24 18.72 71 22.76 +2.3 FTEMCur FEMB 1.94e 4.5 ...q 48.17 39.91 6 42.81 +1.5 FT MunHI n EMHI ... ... ... 53.47 49.45 4 49.89 -1.2 FT RivAsia RFAP .32e ... ... 64.93 53.74 6 61.19 +1.0 FT RivDev RFDI .70e ... ... 68.99 54.91 167 64.93 +1.3 FT RvfrDyE RFEM ... ... ... 79.04 58.41 49 76.48 +8.6 FT RivEur RFEU .82e ... ... 70.58 54.81 7 66.19 +1.3 FT CA Mun FCAL ... ... ... 51.90 48.91 0 49.99 -3.1 FTCapStrn FTCS .55e 1.0 ...q 54.95 43.11 75 52.60 +3.1 FTN100ExT QQXT .16e .3 ...q 52.82 43.79 9 50.60 +4.1 FsTrGrEn QCLN .11e .5 ...q 21.73 16.11 7 20.33 +.1 FTrTUSAlp TUSA .23e .7 ...q 34.93 28.47 1 33.84 +2.3 FstTrDrcy ef DWPP ... ... ... 30.68 25.63 2 29.27 +1.8 FTCloudC SKYY .09e .2 ...q 52.10 37.84 176 51.57 +12.4 FTNdqAuto CARZ .61e 1.5 ...q 45.00 34.43 2 41.94 -.6 FT GblAg rs FTAG ... ... ...q 29.98 24.09 0 27.23 -3.3 FT GblNRs FTRI .40e 3.2 ...q 13.15 10.87 0 12.43 +.4 FT Cybersc CIBR ... ... ...q 26.13 20.59 54 25.91 +12.0 FTIntlIPO FPXI .37e 1.0 ...q 39.87 27.73 2 37.78 +6.7 FTSenLoan FTSL 1.92 4.0 ...q 48.67 47.95 316 48.20 +.3 FTTactHY HYLS 2.88 6.0 ...q 49.76 47.63 202 47.96 -1.3 FT GlbCmd FTGC ... ... ...q 21.28 18.97 68 20.70 FT MgdMu FMB 1.38 2.6 ...q 54.43 51.14 78 52.44 -2.0 FTNDXEq QQEW .33e .5 ...q 63.55 50.59 251 62.27 +7.4 FT NsdABA QABA .54e 1.0 ...q 56.43 45.86 36 55.62 +6.1 FTSmartph FONE .27e .5 ...q 55.89 44.61 2 55.05 +5.5 FstUSBcsh FUSB .08 .7 36 14.38 10.38 4 11.80 -7.8 FstUtdCp FUNC .36f 1.8 21 20.25 13.00 18 19.50 +12.1 First LI s FLIC .60 2.1 12 33.50 25.60 19 29.00 +1.8sFsthdTech SVVC ... ... ...q 12.56 7.29 64 12.34 +37.7 FstSvc n FSV .54f .8 37 74.49 55.52 21 69.69 -.3sFiserv FISV ... ... 35 148.65 113.29 847 147.67 +12.6 FiveBelow FIVE ... ... 47 73.55 37.21 617 68.67 +3.5tFivePrime FPRX ... ... ...dd 48.87 17.01 1000 16.37 -25.3 FiveStar FVE ... ... ...dd 2.30 1.23 50 1.40 -6.7 Five9 FIVN ... ... ...dd 32.47 15.91 199 30.95 +24.4 Flex Ltd FLEX ... ... 21 19.71 14.70 4369 18.18 +1.1sFlexPhm n FLKS ... ... ...dd 5.90 2.68 660 7.36 +110.9 FlxGlbImp ESGG ... ... ... 101.95 82.34 0 97.26 +2.4 FlxUS Imp ESG ... ... ... 70.00 55.16 0 65.28 +2.6 FlxRAstAlo ASET ... ... ... 29.37 25.76 3 27.54 -4.2 FlxUSQLgC QLC ... ... ...q 35.78 28.72 3 34.34 +3.0 FlxUSLgCp LKOR .41e ... ...q 55.13 44.54 0 51.32 -6.3 FlxUSCpBd SKOR 1.24 2.5 ... 51.61 49.27 2 49.38 -3.0 FlxDisDur MBSD .62e 2.7 ...q 24.42 23.20 4 23.32 -1.1 FlexSh n FPAY ... ... ... 6.56 2.63 2 3.00 -21.1 FlexionTh FLXN ... ... ... 32.25 16.51 1040 24.18 -3.4 Flexstl FLXS .88 2.3 ... 57.79 37.52 9 38.18 -18.4 Fluidigm FLDM ... ... ...dd 8.38 2.52 122 6.55 +11.2 FlushFn FFIC .80f 2.8 20 31.69 24.27 95 28.14 +2.3 Foamix FOMX ... ... ... 10.06 4.03 198 5.40 -10.1 FogoChao n FOGO ... ... 16 17.05 10.30 855 15.73 +35.6 Fonar FONR ... ... 9 33.90 17.20 14 24.90 +2.3 ForeScTc n FSCT ... ... ... 37.79 21.56 118 33.77 +5.9 ForshtAut n FRSX ... ... ... 11.70 3.54 5 4.11 +2.0 FormFac FORM ... ... 25 18.65 10.45 829 14.95 -4.5 FormulaSy FORTY .34e .9 ... 45.65 34.62 36.00 -11.2 ForrestR FORR .80f 1.9 41 47.75 36.95 107 43.05 -2.6 Forterra n FRTA ... ... 46 20.47 3.02 864 7.78 -29.9sFortinet FTNT ... ... ...cc 54.95 35.44 962 54.18 +24.0 FortressBio FBIO ... ... ...dd 5.54 3.13 301 5.06 +26.8 FortB pfA FBIOP 2.34 10.2 ... 24.80 20.01 3 23.00 +1.1 ForwrdA FWRD .60 1.1 26 64.80 45.86 211 55.17 -4.0 Forward h FORD ... ... 25 4.45 1.02 82 1.50 +22.0 ForwdPh FWP 23.12e ... ... 9.70 2.70 32 2.94 -20.1 Fossil Grp FOSL ... ... ...dd 18.44 5.50 2770 11.61 +49.4 Foster FSTR .16 .6 ...dd 30.30 11.80 44 25.05 -7.7 FndtnMed FMI ... ... ...dd 87.10 29.90 272 78.60 +15.2 FoxFactory FOXF ... ... 34 46.80 25.74 638 37.65 -3.1 Francesca FRAN ... ... 5 17.35 4.84 438 5.04 -31.1 FrankElec FELE .43 1.0 25 47.20 36.00 85 41.90 -8.7tFredsInc FRED .24 8.9 ...dd 16.27 2.85 1320 2.69 -33.6 FrghtCar lf RAIL .36 2.5 ...dd 20.46 12.07 62 14.51 -15.0 FreqElec FEIM ... ... ...dd 11.50 7.53 2 9.36 Freshpet FRPT ... ... ...dd 20.85 10.45 235 18.05 -4.7 Fronteo FTEO ... ... ... 15.00 9.06 14.12 +12.9 FrontC pf FTRPR 11.13 97.6 ... 33.46 7.68 279 11.40 +30.9 Frontr rs FTR 2.40 31.6 ... 38.85 6.08 2327 7.59 +12.3 FuelTech FTEK ... ... ...dd 1.83 .71 210 1.37 +22.3 FuelCell rs FCEL ... ... ...dd 2.49 .80 650 1.71 +.6 FulgentG n FLGT ... ... ... 11.80 2.73 2 3.85 -12.1 FulingGbl n FORK ... ... ... 6.00 2.65 55 4.40 +11.4 FullHseR FLL ... ... ...dd 4.10 2.10 26 3.23 -17.0 FultonFncl FULT .44a 2.3 19 19.90 16.45 641 19.15 +7.0 Funko n FNKO ... ... 45 9.90 5.81 166 8.55 +28.6 FusionTel FSNN ... ... ...dd 4.42 1.11 74 2.81 -25.1 FutFintch lf FTFT ... ... ... 8.00 1.30 216 2.67 -36.0 FuweiF rs FFHL ... ... ...dd 4.93 2.35 12 3.34 +13.6G -:GWilliFood WILC ... ... 23 7.66 5.11 0 7.22 +.4sG1Thera n GTHX ... ... ... 39.42 12.04 400 36.65 +84.7tGCI Lb A n GLIBA ... ... ... 55.47 52.13 620 52.23 -4.6 GCI Lb pfA GLIBP ... ... ... 23.60 18.40 52 22.80 +.2 GDS Hld n GDS .46p ... ... 31.77 6.90 908 27.44 +21.8 GSI Tech GSIT ... ... ...dd 9.68 6.05 20 8.61 +8.2 GSV Cap GSVC ... ... 8 9.39 3.83 424 8.77 +60.9 GTY Tch n GTYH ... ... ... 11.50 9.75 9.97 +.4 GTY Tc un GTYHU ... ... ... 11.00 10.10 0 10.37 +.5 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4 G-III s GIII ... ... 33 40.96 18.00 390 36.32 -1.5 GTx Inc rs GTXI ... ... ...dd 23.40 2.73 44 20.74 +63.2 GW Pharm GWPH ... ... ...dd 143.37 92.65 212 119.37 -9.6 GWG Hldgs GWGH ... ... ...dd 11.25 7.60 3 8.00 -3.8 GabMedM n MOGLC ... ... ... 100.10 99.90 0 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 sGaiam A GAIA ... ... ...dd 16.40 8.50 194 16.95 +36.7 Galapag n GLPG ... ... ... 121.09 72.90 79 105.15 +12.1 GalectinTh GALT ... ... ... 6.74 1.28 178 4.69 +40.4 GalmedPh GLMD ... ... 7 12.22 3.61 110 6.62 -27.7 Gam&Lsr n GLPI 2.52f 7.4 19 39.32 30.25 1580 33.93 -8.3 GamngPtrs GPIC .12e ... ... 12.50 9.13 5 9.69 -13.8 Garmin GRMN 2.04 3.4 16 65.96 48.50 872 59.68 +.2 GarrisnCap GARS 1.12 13.4 8 10.05 7.77 27 8.33 +2.7 Gemphire n GEMP ... ... ... 21.59 6.07 98 7.06 -11.1 Gencor s GENC ... ... 42 18.45 13.62 18 16.35 -1.2 GenFin GFN ... ... ...dd 7.50 4.50 15 7.25 +6.6 GenFin pfC GFNCP 9.20 9.0 ... 104.67 90.31 0 101.81 +1.4 GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 25.74 +1.9 GeneticT rs GENE ... ... ... 2.05 .70 72 1.20 +3.4 GeniusBr n GNUS ... ... ... 5.01 2.01 73 2.80 +2.9 GenMark GNMK ... ... ...dd 13.67 3.63 166 5.32 +27.6 GenoceaB GNCA ... ... ...dd 7.29 .79 733 1.16 Genomic GHDX ... ... ...dd 37.50 26.54 156 32.35 -5.4 Gentex GNTX .44f 1.9 18 24.07 16.59 1415 23.30 +11.2 Gentherm THRM ... ... 27 40.80 29.50 128 33.40 +5.2tGeospcT hs GEOS ... ... ...dd 18.71 9.90 89 9.68 -25.4 GerABcp s GABC .60f 1.7 20 39.02 28.71 56 34.80 -1.5sGeronCp GERN ... ... ...dd 3.24 1.74 10430 3.48 +93.3 Gevo rs GEVO ... ... ...dd 1.36 .42 164 .46 -21.9 Gibraltar ROCK ... ... 18 42.50 25.61 165 34.80 +5.5 GigaMda rs GIGM ... ... ...dd 4.37 2.72 66 2.80 -7.9 GilatSatell GILT ... ... ...dd 9.22 4.12 12 9.17 +18.6 GileadSci GILD 2.28f 2.9 9 89.54 63.76 5937 79.51 +11.0 GlacierBc GBCI .84a 2.1 23 41.24 31.38 296 40.70 +3.3 GladstnCap GLAD .84 9.5 11 10.12 7.80 63 8.85 -3.9 Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.70 7 25.01 -3.2 GladstnCm GOOD 1.50 8.4 ...dd 23.35 16.78 105 17.83 -15.3 GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 2 26.30 -.5 Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.22 4 26.05 -.1 GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 27 24.99 -3.5 GladstInv GAIN .78f 7.6 15 11.50 8.63 154 10.31 -7.6 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 3 25.39 -.2 GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.12 2 25.36 -1.0 GladstLnd LAND .53f 4.1 96 14.29 10.77 34 12.96 -3.5 GladLnd pfA LANDP 1.59 6.1 ... 26.94 25.50 1 25.89 +.1 GlenBurnie GLBZ .40 3.3 23 13.42 10.34 0 12.25 +10.8 GblBldT n GBT ... ... ...dd 68.05 24.03 1013 54.40 +38.2 GblEagEnt ENT ... ... ...dd 4.55 1.21 582 1.59 -30.6 GlbIndem GBLI ... ... 20 49.91 34.00 4 36.05 -14.2 GlbIndm 45 GBLIZ 1.94 7.6 ... 26.24 24.73 3 25.68 -.7 GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 24.65 5 25.95 +.3tGlSlfStor n SELF .26 6.2 ... 5.19 4.25 21 4.18 -9.3 GlWatRs n GWRS .28 3.1 ... 10.00 8.32 6 9.17 -1.8 GbXSpdvRE SRET 1.24 8.7 ...q 15.88 13.72 39 14.24 -8.4 GblXSocM SOCL ... ... ...q 39.03 24.15 82 38.66 +17.3 GbXNsChiT QQQC .07e .2 ...q 34.11 22.11 9 32.95 +6.7 GblX SupDv EFAS ... ... ... 19.06 16.19 1 17.89 -1.2 GblXYldco YLCO .51 4.4 ...q 12.89 11.17 2 11.56 -8.1 GblX Rob n BOTZ ... ... ... 27.42 16.87 1403 25.21 +6.4 GlbXCon ef KRMA ... ... ... 20.83 16.61 9 20.03 +3.1 GblXMilTh MILN ... ... ... 21.10 16.21 7 20.89 +8.5 GbX Longv LNGR ... ... ... 21.38 16.63 3 20.52 +5.5 GlX Intrn n SNSR ... ... ... 21.41 17.21 38 20.97 +5.6 GbX HlthW BFIT ... ... ... 17.70 14.89 0 17.58 +5.5 GblXSupdiv ALTY 1.25 8.7 ...q 16.00 14.06 7 14.40 -5.9sGlX Fintc n FINX ... ... ... 24.61 15.85 64 24.49 +11.6 GlXCatholc CATH ... ... ... 35.58 28.31 4 33.94 +3.1 GlobusM rs GLBS ... ... ... 7.94 .86 354 1.03 -10.6 GluMobile GLUU ... ... ...dd 4.95 2.00 1073 3.79 +4.1 GlycoMim GLYC ... ... ...dd 26.05 3.82 880 18.38 +9.5 Gogo GOGO ... ... ...dd 14.76 8.52 539 9.23 -18.2 GolLNGLtd GLNG .20 .7 ... 31.64 19.32 912 28.43 -4.6tGolLNGPt GMLP 2.31 12.9 ... 23.49 18.03 773 17.95 -21.3 GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.92 7 25.39 -2.4 GoldenEnt GDEN ... ... 27 34.75 11.85 386 29.21 -10.5 GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 207 8.63 +5.9 GolubCap GBDC 1.28a 7.2 12 20.50 17.35 215 17.81 -2.1 GoodTimes GTIM ... ... ...dd 3.78 2.25 72 2.80 +5.7tGoodyear GT .56 2.0 9 37.20 27.85 2091 28.03 -13.2 GoPro GPRO ... ... ...dd 11.89 5.04 1527 5.62 -25.8 GordPoin n GRAQ ... ... ... 9.71 9.70 43 9.71 +.1 GordPnt wt GPAQW ... ... ... sGordPoi un GPAQU ... ... ... 10.29 9.97 69 10.27 +2.7 GorsHl A n GSHT ... ... ... 11.24 9.30 3 9.99 +.5 GoresHl wt GSHTW ... ... ... 1.79 1.15 1.60 +1.9 GoresHl un GSHTU ... ... ... 10.70 10.10 10.70 +3.3 GovPrpIT GOV 1.72 12.6 22 22.99 13.36 1435 13.69 -26.2 GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 17 25.33 -2.0 GrCanyEd LOPE ... ... 25 109.82 66.26 297 105.73 +18.1 Gravity rs GRVY ... ... 44 108.97 13.18 56 84.01 -11.1 GrElCp hn GECC 1.00 10.2 ... 11.67 8.76 3 9.85 +.1 GrElm22 n GECCL 1.63 6.5 ... 25.90 24.75 25.15 -1.2 GrElm25 n GECCM 1.69 6.9 ... 24.80 24.24 24.47 GrElm hn GEC ... ... ... 4.40 2.95 5 3.85 -4.9 GrLkDrge GLDD ... ... ...dd 5.70 3.60 128 5.05 -6.5 GrtSoBc GSBC .96 1.9 14 58.45 47.25 18 51.00 -1.3 GreenBncp GNBC ... ... 19 24.40 15.18 147 23.05 +13.5 GreenBrick GRBK ... ... 15 12.20 8.00 33 9.85 -12.8 GreenPlns GPRE .48 2.6 26 26.05 15.60 509 18.45 +9.5 GrnP LP n GPP 1.88f 10.6 10 21.00 16.50 42 17.70 -5.3 GrCB NY s GCBC .39 1.1 28 37.40 21.75 2 36.90 +13.2tGreenlight GLRE ... ... ...dd 23.15 15.85 250 15.85 -21.1 GrdsmHld n GSUM ... ... ... 13.99 6.76 372 9.90 +8.2sGriffin GRIF .40f 1.1 29 37.45 27.71 1 37.20 +1.4 GrifolsSA s GRFS .38e 1.8 ... 25.18 17.24 377 21.41 -6.6 Groupon GRPN ... ... ... 5.99 2.90 4091 4.55 -10.8 GpAeroCN OMAB 1.71e 4.2 19 52.51 37.45 47 40.42 -2.6 GrpoFin GGAL .12e .2 ... 73.45 33.67 235 65.35 -.8 GuarntyBc GBNK .66 2.2 21 30.42 22.90 82 29.50 +6.7 GuarBcs n GNTY .56 1.6 22 37.36 28.00 46 34.99 +14.2 GuarFBc GFED .48f 2.1 16 23.71 15.89 1 22.82 +2.2 GulfIsland GIFI .04 .5 ...dd 13.95 7.70 94 7.80 -41.9 GulfRes GURE ... ... 2 2.05 1.35 140 1.43 -3.1 GulfportE GPOR ... ... 4 17.82 8.11 6343 10.12 -20.7 Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.06 -.1H -:H&E Eqp HEES 1.10 2.7 13 44.24 17.44 244 40.26 -1.0 HD Supply HDS ... ... 15 42.80 28.97 1928 38.23 -4.5 HMN Fn HMNF ... ... 17 19.50 16.60 11 19.18 +.4 HMS Hldgs HMSY ... ... 38 20.90 11.01 409 17.38 +2.5 HTG Mol h HTGM ... ... ...dd 13.25 1.59 627 4.97 +144.8 HV Bcp n HVBC .50e ... ... 18.50 13.74 1 13.99 -8.0 HabitRest HABT ... ... 39 19.75 8.10 514 9.00 -5.8 HackettGp HCKT .30f 1.7 21 20.36 13.24 49 17.81 +13.4sHailiang n HLG ... ... ... 67.80 7.02 73 68.54 +51.6 HainCels lf HAIN ... ... ... 45.61 31.01 790 34.30 -19.1 HalladorE HNRG .16 2.5 6 8.50 4.79 83 6.41 +5.3 HallmkFn HALL ... ... ...dd 11.83 8.73 35 9.20 -11.8 Halozyme HALO ... ... 55 21.36 11.41 614 20.91 +3.2 HamiltnBc HBK ... ... ...dd 15.99 14.00 14.70 -4.5 HamilLa n HLNE .70 1.9 ... 40.43 17.32 170 36.43 +2.9 HancHld HBHC .96 1.7 22 56.20 41.05 474 55.30 +11.7 HancHld 45 HBHCL 1.49 5.9 ... 26.73 24.82 3 25.39 -2.6 HanmiFin HAFC .96f 3.0 18 33.10 25.45 115 31.85 +4.9 Hanwha rs HQCL ... ... ... 9.50 6.09 23 8.02 +14.2 HarbrOne n HONE ... ... ... 22.29 15.92 419 17.38 -9.3 Hardinge HDNG .08 .4 37 19.47 9.97 121 18.35 +5.3 Harmonic HLIT ... ... ...dd 6.05 2.80 315 3.65 -13.1 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1 HrvrdBio HBIO ... ... ...dd 5.20 2.25 124 4.40 +33.3 HarvCapCr HCAP 1.14a 10.5 7 14.65 10.03 37 10.83 -1.2 HarvCr22 n HCAPZ 1.53 6.1 ... 26.95 24.95 3 25.25 -.8tHasbro HAS 2.28 2.6 28 116.20 87.58 1707 88.15 -3.0 HawHold HA .48 1.3 6 59.45 32.40 982 36.70 -7.9 HawaiiTel HCOM ... ... ...dd 31.91 22.20 3 27.52 -10.8tHawkins HWKN .88 2.7 17 53.50 32.70 55 32.95 -6.4 HawthornB HWBK .28 1.4 15 22.36 16.64 11 20.10 -3.1 HaymkAc n HYAC ... ... ... 9.85 9.50 300 9.59 +.3 HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8 HaymkA un HYACU ... ... ... 10.08 9.88 57 10.00 +1.0 HaynesIntl HAYN .88 2.0 ...dd 45.14 28.97 56 43.11 +34.5 HlthCSvc HCSG .77f 1.7 38 56.20 41.05 717 44.76 -15.1 HlthInsInn HIIQ ... ... 19 37.38 12.65 296 30.45 +22.0 HealthEqty HQY ... ... 93 60.00 37.62 437 59.23 +26.9 HlthStrm HSTM 1.00e ... 80 31.53 21.15 83 24.70 +6.6 HrtlndEx HTLD .08 .4 20 25.22 18.71 385 19.49 -16.5 HeartFn HTLF .52a .9 19 56.40 42.10 76 55.35 +3.2 HeatBio rs HTBX ... ... ... 12.50 1.90 786 2.12 -44.6 HebronTc n HEBT ... ... ... 4.40 1.63 8 1.86 -29.3 HeidrkStr HSII .52 1.7 ...dd 31.05 17.90 209 30.85 +25.7 HelenTroy HELE ... ... 14 102.88 83.60 79 86.40 -10.3 HeliMAn h HMNY ... ... ... 38.86 2.20 3250 3.88 -38.5 HemisMda HMTV ... ... ... 13.20 10.50 31 11.75 +1.7 HennesAd s HNNA .40f 2.1 10 20.00 13.88 4 19.06 +15.2 HSchein s HSIC ... ... 27 93.50 62.56 1492 67.99 -2.7 HrtgeCo HTBK .44f 2.6 21 17.28 12.76 100 16.98 +10.8 HrtgeFn HFWA .60f 1.9 22 33.25 22.50 200 31.90 +3.6 HeritCryst HCCI ... ... 25 25.20 12.85 50 23.20 +6.7 HernTher h HRTX ... ... ...dd 25.35 12.70 855 21.90 +21.0 HerzdCrb CUBA .12e ... ...q 7.54 6.73 19 7.25 +1.4 HeskaCorp HSKA ... ... 40 115.00 56.59 96 78.05 -2.7 Hexindai n HX ... ... ... 17.00 10.20 26 11.75 +6.3 Hibbett HIBB ... ... 13 30.15 9.40 1137 22.50 +10.3 HighSenLn SNLN .79 4.3 ...q 18.41 18.13 125 18.30 +.6 HighpwrInt HPJ ... ... 5 6.00 2.68 51 3.90 +5.4 HghwyH HIHO .32e 6.8 ... 4.80 3.10 10 4.73 +12.5 HimaxTch HIMX .24e 3.3 42 13.95 6.40 3174 7.26 -30.3 HingmSv HIFS 1.36a .7 18 242.00 148.02 6 208.79 +.9sHistogenics HSGX ... ... ...dd 3.13 1.55 260 2.90 +41.5 Holl ysys HOLI .12e .4 24 28.35 15.08 206 26.80 +20.3 Hologic HOLX ... ... 15 46.80 35.33 1228 38.48 -10.0 HomeBLA HBCP .60f 1.4 20 47.20 32.52 36 43.49 +.6 HomeBcs s HOMB .44 1.8 22 28.60 20.82 540 24.41 +5.0 HmFdB LA HFBL .48 1.6 18 30.25 23.10 0 29.75 +5.8 HomeStreet HMST ... ... 23 32.60 24.00 114 30.40 +5.0 HometBk n HMTA ... ... ... 11.93 9.51 11.92 +6.7 HomeTrBc HTBI ... ... 28 28.00 21.40 23 27.30 +6.0 HookerFu HOFT .56 1.5 16 52.75 29.75 39 38.60 -9.1 HopeBcp HOPE .52 2.7 16 21.11 15.10 442 19.00 +4.1 HopFedBc HFBC .20 1.3 21 16.29 13.51 3 15.08 +7.0sHorizBcp s HBNC .52 1.7 20 30.89 24.41 66 30.88 +11.1 HorizPhm HZNP ... ... ...dd 16.02 9.45 1174 15.07 +3.2 HorizTFn HRZN 1.20 11.4 10q 11.88 9.66 79 10.53 -6.1sHor OEXcc QYLD 2.26e 8.9 ...q 25.42 22.67 111 25.34 +3.3 HorzDAX DAX .60m 1.9 ... 34.00 26.44 2 30.87 -2.3 Hortonwks HDP ... ... ...dd 22.00 9.10 925 20.37 +1.3 HospPT HPT 2.08 8.3 10 32.68 23.93 752 25.17 -15.7 HostessBr n TWNK ... ... 31 17.18 11.00 1190 14.41 -2.7 Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3 HoughMH HMHC ... ... ...dd 13.95 6.45 742 7.55 -18.8 HoustWC HWCC .12m 1.8 ... 7.75 4.70 67 6.70 -6.9 HovnEn pf A HOVNP ... ... ... 8.47 5.50 2 7.11 -5.2 HowardBcp HBMD ... ... 32 24.20 16.70 31 19.70 -10.5 HubGroup HUBG ... ... 28 52.25 33.18 121 44.95 -6.2 HudsonGbl HSON .20 10.2 ...dd 2.44 1.02 85 1.97 -12.4 HudsonTc HDSN ... ... 21 10.40 5.37 403 5.48 -9.7 HuntJB JBHT .96 .8 32 126.49 83.35 461 119.77 +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 8270 16.04 +10.2 HuntBcs pf HBANO 1.56 5.8 ... 28.68 25.75 174 26.96 -4.2 HuntB pfC HBANN 1.47 5.7 ... 26.85 24.66 6 25.86 -.7 HuntAct n SQZZ ... ... ... 27.00 23.30 25.51 +.8 Str 7handl n HNDL ... ... ... 25.53 23.87 1 24.45 -2.5 Hurco HURC .40 .9 18 50.33 27.10 15 46.05 +9.4 HuronCon HURN ... ... ...dd 46.85 29.53 89 36.45 -9.9 HutChMd n HCM ... ... ... 42.25 14.50 48 34.53 -12.4 HuttigBld HBP ... ... ...dd 9.24 4.89 95 5.95 -10.5 Hydrognc HYGS ... ... ...dd 12.00 6.18 36 8.65 -22.1I -:sI-AMCap n IAM ... ... ... 11.11 9.75 1 10.10 +2.3 I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2 I-AMCap rt IAMXR ... ... ... .49 .21 .38 +25.0sIAC Inter IAC 1.36 .8 62 163.59 72.00 787 166.03 +35.8 ICAD ICAD ... ... ...dd 6.07 2.93 20 3.50 +1.7 ICC Hld n ICCH ... ... ... 18.00 14.20 0 16.50 +1.4sICF Intl ICFI .14p ... 19 61.65 40.20 186 61.00 +16.2 ICU Med ICUI ... ... ...cc 265.28 144.25 83 253.70 +17.5 IClickInt n ICLK ... ... ... 11.40 5.05 120 8.43 -6.9 ID Syst IDSY ... ... ...dd 8.05 5.50 71 6.98 +.6 IdexxLab s IDXX ... ... 66 206.49 146.09 445 203.37 +30.0 IES Hldgs IESC ... ... 26 20.32 14.05 23 16.00 -7.2 IF Bancp IROQ .20f 1.0 23 20.45 19.10 7 20.00 +1.7tIFresh n IFMK ... ... ...dd 18.24 6.09 216 5.00 -61.5 IHS Mark INFO ... ... 39 49.49 37.82 1694 48.91 +8.3 II-VI IIVI ... ... 29 53.08 27.25 2078 45.30 -3.5 ILG Inc ILG .70f 2.1 38 34.92 18.19 1332 33.33 +17.0 INTLFCStn INTL ... ... 18 46.96 33.11 104 45.64 +7.3 IPG Photon IPGP ... ... 39 264.11 116.80 516 249.19 +16.4 iPass IPAS ... ... ...dd 1.51 .34 401 .37 -29.8 iPicEnt n IPIC ... ... ... 17.00 10.50 50 13.44 -11.2 IQ US Lg n CLRG ... ... ... 27.80 24.16 24 26.20 +3.6 IRSA Prop IRCP 1.86e 4.2 ... 64.68 41.20 2 44.05 -22.0 IRhythm n IRTC ... ... ...dd 68.07 32.10 138 63.20 +12.8 iRobot IRBT ... ... 33 109.78 55.77 420 69.87 -8.9 iShEMAsia EEMA 1.23e 1.6 ...q 81.27 58.29 16 77.35 +4.9 iShTurkey TUR 1.10e 2.6 ...q 47.13 34.16 312 43.10 -.8 iShIntTBd s IGOV ... ... ...q 201.98 48.33 120 51.38 +2.9 iShNewZea ENZL 2.01e 4.0 ...q 50.42 41.19 10 49.64 +4.6 iSh1-3yITB ISHG .20e .2 ...q 87.66 77.36 7 86.74 +3.0 iShSelDiv DVY 2.59e 2.7 ...q 102.32 89.53 2000 96.90 -1.7 iShGTimb WOOD .94e 1.2 ...q 78.46 56.58 19 77.93 +9.6 iShEurFn EUFN .74e 3.1 ...q 25.85 19.56 2384 23.72 +1.8 iShAsiaexJ AAXJ 1.30e 1.6 ...q 83.52 61.11 1275 79.64 +4.4 iShEMInfr EMIF .93e 2.9 ...q 35.28 30.21 4 31.95 -2.9 iShGClnEn ICLN .33e 3.4 ...q 9.77 8.31 33 9.60 +3.0 iShACWX ACWX 1.00e 2.0 ...q 53.74 42.56 1118 50.54 +1.2 iSh ACWI ACWI 1.43e 1.9 ...q 77.54 62.53 3229 73.68 +2.2 iSEafeSC SCZ 1.51e 2.3 ...q 69.19 52.95 494 66.39 +2.9 iShEMBd EMB 5.27e 4.7 ...q 117.46 111.06 1306 112.24 -3.3 iShGnmaBd GNMA .75e 1.5 ...q 50.15 48.15 5 48.52 -1.9 iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.47 2758 102.49 -2.9 iSh1-3yTB SHY .52 .6 ...q 84.72 83.36 1107 83.45 -.5 iShEurRE IFEU .87e 2.2 ...q 42.63 32.60 2 40.45 -1.8 iShIntlRE IFGL 1.09e 3.7 ...q 31.77 26.79 31 29.86 -.5 iShEuroSC IEUS 1.08e 1.8 ...q 62.36 46.29 39 59.31 +2.5 iShs SOX SOXX 1.15e .6 ...q 198.84 129.86 347 193.11 +13.7 iShIndia50 INDY .15e .4 ...q 39.29 31.48 149 35.63 -4.0 iShNsdBio s IBB ... ... ...q 119.30 94.20 1503 112.67 +5.5 iShMBS MBB 3.04e 2.4 ...q 107.76 103.86 351 104.36 -2.1 iShCorUSCr CRED 4.20 3.9 ...q 112.93 108.03 57 108.62 -3.0 iShIntCrBd CIU 3.09 2.9 ...q 110.70 106.84 141 106.94 -2.1 iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.65 653 103.70 -.8 iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.72 232 120.23 -1.6 iSCorUSVal s IUSV ... ... ...q 58.64 49.35 654 54.79 -1.1 iSCorUSGr s IUSG ... ... ...q 58.49 45.54 2729 57.47 +6.9 iShShtTrB SHV .03e ... ...q 110.41 110.18 788 110.24 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 1590 37.66 -1.1 iShCrShUS s ISTB ... ... ... 50.47 49.19 131 49.25 -1.2 iShSCGrth IJT 1.41e .8 ...q 181.67 147.58 65 178.50 +4.9 Itus Cp hrs ITUS ... ... ...dd 6.43 .60 355 5.05 +114.0 Iberiabnk IBKC 1.48 1.8 22 87.55 68.55 235 82.85 +6.9 Iberia pfB IBKCP 1.66 6.1 ... 30.50 25.82 5 26.95 -5.0 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/Friday, March 16, 2018

PAGE 64

Icahn Ent IEP 7.00f 12.0 24 62.79 47.06 106 58.24 +9.9 IchorHld n ICHR ... ... 13 35.51 16.82 1136 26.68 +8.5 Icon PLC ICLR ... ... 32 124.65 76.46 155 121.49 +8.3 IconixBrnd ICON ... ... 1 8.30 1.10 2315 1.38 +7.0 IdealPower IPWR ... ... ...dd 3.59 1.06 191 1.17 -17.6 Identive lf INVE ... ... ...dd 7.81 2.55 45 3.63 +8.7 IderaPhm IDRA ... ... ...dd 2.87 1.32 1103 1.95 -7.6 iKangHlth KANG ... ... 24 19.58 11.70 809 18.39 +16.4 Ikonics IKNX ... ... ... 13.03 7.25 3 9.35 +24.3 Illumina ILMN ... ... 51 256.05 158.02 730 251.61 +15.2sImageSens ISNS ... ... ...dd 3.85 2.50 636 4.40 +49.2 Immersn h IMMR ... ... ...dd 12.85 5.76 332 12.67 +79.5 ImmuCell ICCC ... ... 79 9.25 5.24 1 7.10 -19.2 ImmuneDs IMDZ ... ... ...dd 13.05 2.80 972 3.70 -5.1 ImmuneP rs IMNP ... ... ... 5.02 .32 234 .39 -32.3 ImunoGn IMGN ... ... ...dd 12.15 2.84 2275 11.83 +84.6 Imunmd IMMU ... ... ...dd 18.93 5.00 1904 15.96 -1.2 Immuron n IMRN ... ... ... 16.70 4.47 10 12.55 +137.2 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 2.85 1.25 31 1.93 +23.1 ImpaxLabs IPXL ... ... ...dd 25.70 8.80 1150 20.80 +24.9 Imperva IMPV ... ... ...cc 52.40 37.17 291 46.70 +17.6 Impinj n PI ... ... ... 60.85 9.95 340 13.36 -40.7 ImprimisP IMMY ... ... ...dd 4.69 1.35 96 1.85 +8.8 Incyte INCY ... ... ...dd 153.15 80.85 1734 88.69 -6.4 IndBkMA INDB 1.28 1.7 24 76.30 58.30 48 74.95 +7.3 IndBkMI IBCP .60 2.5 21 24.40 18.50 33 24.20 +8.3 IndepBkTX IBTX .48f .7 23 75.95 51.71 173 72.30 +7.0 IndusAcq n INDU ... ... ... 9.85 9.65 3 9.77 +.2 IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3 IndusAc un INDUU ... ... ... 10.46 9.95 1 10.36 +3.1 IndSvAm lf IDSA ... ... ... 2.70 .96 30 2.25 +37.2 IndLogis n ILPT ... ... ... 24.00 17.21 183 20.67 -11.5 Innera INFN ... ... ...dd 12.38 6.10 1636 11.33 +79.0 InnityPh INFI ... ... ...dd 3.75 .93 1103 2.74 +35.0 InfPrCas IPCC 2.32 2.0 29 122.45 83.00 123 118.10 +11.4 InaRx n IFRX ... ... ... 34.86 14.47 63 30.06 +43.5 InfoSvcs III .20f 4.7 5 4.63 2.95 139 4.25 +1.9 InfoSonc rs IFON ... ... ... 26.00 6.00 295 7.72 +7.4 InglesMk h IMKTA .66 2.0 14 47.95 20.75 200 33.20 -4.0 InnerWkgs INWK ... ... 26 12.03 8.19 602 9.17 -8.6 Innodata INOD ... ... ...dd 2.25 .88 10 1.19 -12.5 Innophos IPHS 1.92 4.6 37 54.65 40.45 104 41.77 -10.6 Innospec IOSP .78f 1.1 28 74.30 54.10 201 69.50 -1.6 InnovBio rs INNT ... ... ... 25.80 3.43 299 14.10 +131.1 MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0 InnovSolu ISSC ... ... 12 4.54 2.60 8 3.69 +25.5 Innoviva INVA 1.00 6.4 17 17.21 11.02 454 15.74 +10.9 Inogen INGN ... ... ...cc 134.97 71.85 77 128.00 +7.5 Inovalon n INOV .12p ... ... 17.80 10.70 375 11.15 -25.7 InovioPhm INO ... ... ...dd 9.86 3.76 1827 4.84 +17.2 Inpixon rs INPX ... ... ... 138.30 1.15 1612 1.29 -79.5 InseegoCp INSG ... ... ...dd 2.44 .87 286 1.96 +21.7 InsightEnt NSIT ... ... 12 53.19 32.11 216 34.95 -8.7 Insignia s ISIG .70e ... ...dd 2.19 .90 211 1.65 +38.7 Insmed INSM ... ... ...dd 33.94 11.49 437 24.29 -22.1 InspEnt INSE ... ... ... 14.00 5.15 17 5.55 -43.4 Insteel IIIN .12a .4 22 36.94 23.20 86 28.74 +1.5 Insulet PODD ... ... ...dd 85.44 38.43 462 84.61 +22.6 InsysTher s INSY ... ... ...dd 15.02 4.10 727 6.93 -28.0 IntecPhm n NTEC ... ... ... 9.80 4.80 51 6.45 +25.2 IntegLfSc s IART ... ... 69 57.14 40.51 438 56.31 +17.7 IntgDv IDTI ... ... 44 34.13 22.70 737 32.11 +8.0tIntegMed n IMTE ... ... ... 10.00 3.34 1 3.38 -40.0 Intel INTC 1.20 2.4 19 53.78 33.23 24774 50.88 +10.2 Intellia n NTLA ... ... ...dd 35.99 11.15 4501 26.25 +36.6 Intelliph IPCI ... ... 4 2.92 .51 453 .65 -18.8 IntParfum IPAR .84 1.7 36 48.98 33.72 143 48.50 +11.6 InteractB IBKR .40 .6 47 74.11 33.01 655 70.67 +19.4 InterceptP ICPT ... ... ...dd 135.59 51.05 385 64.69 +10.7 InterDig IDCC 1.40 1.9 10 93.00 67.55 135 75.00 -1.5 Interface TILE .26 1.0 27 26.25 17.83 285 24.80 -1.4 Intergroup INTG ... ... ...dd 29.00 22.00 3 25.00 +4.9 IntlnkEl n LINK ... ... ... 9.85 4.89 9 5.65 +8.2 Intermolec IMI ... ... ...dd 1.65 .80 11 1.44 +5.1 Internap rs INAP ... ... ... 22.36 11.69 192 13.44 -14.4 IntlBcsh IBOC .66 1.6 19 42.90 32.50 163 41.55 +4.7 IntlSpdw ISCA .43f 1.0 29 47.45 32.25 272 44.40 +11.4 IntrntGold IGLD ... ... ... 11.51 5.86 0 7.13 -15.7 IntrntInitJ IIJI .12e 1.1 ... 12.50 8.12 0 10.75 +17.9 IntrpDia rs IDXG ... ... 1 4.45 .72 807 1.10 +7.8 IntersENT XENT ... ... ...dd 39.30 14.60 114 38.10 +17.6 Intersectns INTX ... ... ...dd 5.75 1.88 104 2.02 -10.6 Intevac IVAC ... ... 17 14.15 6.00 113 6.25 -8.8sIntraCellu ITCI ... ... ...dd 25.80 7.85 419 24.97 +72.4 IntriCon IIN ... ... 77 24.00 6.05 76 18.45 -6.8 Intuit INTU 1.56 .9 49 179.17 114.80 1229 177.93 +12.8 IntSurg s ISRG ... ... 52 452.00 242.46 485 441.95 +21.1 Investar ISTR .13f .5 24 25.95 20.25 26 25.45 +5.7 InvestBncp ISBC .36 2.5 23 14.85 12.48 1612 14.25 +2.7 InvTitl ITIC 1.60a .8 16 221.88 126.00 1 196.50 -.9 InVivoTh rs NVIV ... ... ...dd 4.40 .45 682 .61 -20.8 Invuity n IVTY ... ... ...dd 9.70 3.30 1508 3.65 -41.1 IonisPhm IONS ... ... ...cc 65.51 37.26 2059 52.18 +3.7 IovanceTh IOVA ... ... ...dd 19.90 4.45 1652 16.20 +102.5 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 12 13.70 -9.6 Iridex IRIX ... ... ...dd 14.16 5.31 20 6.11 -19.8 IridiumCm IRDM ... ... 10 13.25 8.40 657 11.10 -5.9 Iridium pfB IRDMB 16.88 4.1 ... 437.20 313.00 406.98 +1.2 IronwdPh IRWD ... ... ...dd 19.94 12.89 643 15.43 +2.9 iShRUT P n AMCA ... ... ... 28.53 24.40 4 26.95 -1.5 iSh USD n SUSC ... ... ... 25.90 24.43 3 24.62 -3.3 iSh 1-5Yr n SUSB ... ... ... 25.26 24.60 3 24.62 -1.4 iShExpoTc XT .14p ... ...q 38.52 28.89 280 37.86 +6.8 iSh USA Op ESGU ... ... ... 62.57 51.30 4 60.27 +3.3 iShHYlexOG HYXE ... ... ... 55.47 49.82 0 50.32 -1.4 iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 9 26.66 -1.8 iSh ESG Opt ESGD ... ... ... 72.49 58.66 14 68.11 +.4 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 50.44 4 60.30 +1.9 iShCTotBd s IUSB ... ... ...q 51.49 49.51 87 49.77 -2.2 iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 268 27.88 -2.8 iSh UAE UAE .63e 3.8 ...q 18.08 16.34 2 16.64 -1.0 iSh Qatar QAT .66e 4.0 ...q 20.04 13.01 15 16.56 +2.2 iShCmdSel COMT .39e 1.1 ...q 38.51 31.13 29 36.40 +.2 iShGblGld rs RING ... ... ...q 20.84 16.88 163 17.13 -8.9 Isramco ISRL ... ... ...dd 128.93 92.00 0 102.45 -2.1 Iteris ITI ... ... ...dd 8.17 4.84 154 5.59 -19.8 Itron ITRI ... ... 40 79.95 58.30 248 75.40 +10.6 IturanLoc ITRN .96 2.7 18 38.00 28.40 64 35.90 +5.0 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 1.37 171 4.40 -2.7J -:J&J Snack JJSF 1.80 1.3 19 157.33 121.20 76 135.38 -10.8 j2Global JCOM 1.62f 2.0 28 91.48 70.27 229 82.90 +10.5 JA Solar JASO ... ... 16 8.48 4.82 376 7.26 -2.7 JD.com JD ... ... 23 50.68 29.88 14174 44.94 +8.5 JMU Ltd JMU ... ... ... 3.25 .80 0 .91 -10.8 JackHenry JKHY 1.48f 1.2 28 127.31 91.50 439 125.01 +6.9 JackInBox JACK 1.60 1.9 23 113.00 79.30 641 84.01 -14.4 JksvllBcIL JXSB .40 1.2 25 34.99 29.00 3 33.34 +4.1 JaguarHlth JAGX ... ... ... 1.30 .11 8257 .22 +55.0 JkksPac JAKK ... ... ...dd 5.80 2.10 356 2.15 -8.5 Jamba JMBA ... ... ...dd 10.44 6.71 119 8.71 +8.1 JRiverGrp JRVR 1.20a 3.3 23 44.34 32.17 395 36.25 -9.4 JanusSmC JSML ... ... ... 39.40 30.16 1 38.47 +4.7 JanSmMid JSMD ... ... ... 42.67 31.80 1 41.37 +6.5 JanLTCar n OLD ... ... ... 27.72 21.60 0 22.77 -4.9 JanObes n SLIM ... ... ... 34.47 23.74 0 32.69 +5.5 JanOrgan n ORG ... ... ... 36.00 23.99 2 33.50 -3.0 JanGlQua n SGQI ... ... ... 30.10 26.67 0 27.67 -5.0 Jason Inds JASN ... ... ...dd 3.50 .77 113 3.38 +42.6 Jason wt JASNW ... ... ... .19 .01 .02 -17.4 JazzPhrm JAZZ ... ... 19 163.75 128.58 373 148.70 +10.4 JensynAc n JSYN ... ... ... 11.10 10.06 0 10.47 +1.6 JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7 JensynAc wt JSYNW ... ... ... .55 .20 .49 +30.7 JensynAc un JSYNU ... ... ... 11.40 10.50 11.10 +2.3 JetBlue JBLU ... ... 13 24.13 18.05 2682 22.26 -.4 JetPay h JTPY ... ... ...dd 4.90 1.45 7 2.10 -17.3 JewettCam JCTCF ... ... 20 17.90 10.80 7 14.55 -3.0 JohnsnOut JOUT .48f .7 21 76.18 32.98 21 66.48 +7.1 JointCorp JYNT ... ... ...dd 6.18 3.06 40 6.03 +21.6 JounceTh n JNCE ... ... ... 29.29 11.05 339 27.87 +118.6sJunprPhm JNP ... ... 21 11.60 3.65 267 12.50 +157.7K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 305 20.22 +12.3 KBL Merg n KBLM ... ... ... 9.95 9.65 375 9.85 +1.4 KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8 KBL Mrg rt KBLMR ... ... ... .56 .25 0 .42 +44.8 KBL Mg un KBLMU ... ... ... 10.38 9.10 10.34 +1.8 KBS Fash rs KBSF ... ... ... 15.00 1.41 4294 7.25 +75.1 KCAP Fin KCAP .40m 12.9 ... 4.11 2.91 53 3.09 -9.4 KCAP 22 n KCAPL 1.53 6.1 ... 25.67 24.65 2 25.00 -.4 KEYW Hld KEYW ... ... ...dd 10.50 4.94 658 7.19 +22.5 KLA Tnc KLAC 3.00f 2.5 17 123.96 87.93 1042 120.81 +15.0 KLX KLXI ... ... 29 73.21 42.45 360 71.37 +4.6 KVHInd KVHI ... ... ...dd 12.65 7.65 45 10.60 +2.4 KaiserAlu KALU 2.40f 2.3 35 116.86 75.00 81 103.33 -3.3 Kala Ph n KALA ... ... ... 26.75 11.81 154 16.80 -9.1 Kalvista rs KALV ... ... ...dd 15.80 5.48 25 9.22 -5.4 Kamada KMDA ... ... ... 8.61 3.75 7 5.15 +8.4 KandiTech KNDI ... ... ... 9.90 3.50 159 5.15 -24.3 Karyophm KPTI ... ... ...dd 18.00 7.48 538 16.16 +68.3 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 2 10.03 +.7 KaziaTh rs KZIA ... ... ... 6.68 1.63 34 6.10 +91.7 KearnyF s KRNY .12 .9 58 15.63 12.75 190 13.35 -7.6 KellySA KELYA .30 1.0 16 30.93 20.27 83 30.08 +10.3 KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5 KemPhm n KMPH ... ... ...dd 7.45 2.45 46 6.55 +61.7 KY FstFd KFFB .40 4.7 86 10.00 8.25 1 8.60 -3.9 KeryxBio KERX ... ... ...dd 8.38 4.01 1655 4.55 -2.2 KewnSc KEQU .68 2.3 18 31.20 22.00 5 29.50 +1.8 KeyTech KTEC ... ... 89 28.26 11.08 13 26.71 +44.9 KeyTrn KTCC ... ... 14 8.00 6.69 5 7.13 +4.5 Kforce KFRC .48 1.7 21 29.35 16.75 301 28.00 +10.9 KimballEl KE ... ... 18 22.45 15.05 50 17.85 -2.2 KimballInt KBAL .28 1.6 17 20.97 15.40 54 17.31 -7.3 KindredBio KIN ... ... ...dd 9.80 6.10 120 9.35 -1.1 KingldJw KGJI ... ... 2 2.50 1.05 312 1.34 -33.7 Kingstone KINS .40f 2.1 19 21.70 13.96 81 18.70 -.5 KingtoneW KONE ... ... ... 9.40 2.63 158 4.34 +1.4sKinsaleCp n KNSL .28f .5 ... 54.34 30.36 49 53.51 +18.9 Kirklands KIRK ... ... 22 13.42 8.17 181 9.38 -21.6 KitovPh n KTOV ... ... ... 3.44 1.27 53 2.64 +15.8 KitovPh wt KTOVW ... ... ... 1.10 .28 .67 +11.7 KonaGrill KONA ... ... ...dd 6.50 1.50 58 2.20 +25.7 KopinCp KOPN ... ... ...dd 4.60 2.80 597 3.78 +18.1 KornitDig n KRNT ... ... ... 23.15 11.70 98 13.70 -15.2 Koss h KOSS ... ... ...dd 3.58 1.40 54 2.00 -35.3tKraftHnz n KHC 2.50 3.8 18 93.88 66.22 4881 65.46 -15.8 KratosDef KTOS ... ... ...dd 13.93 6.96 2522 10.45 -1.3 KrystlBio n KRYS ... ... ... 11.98 8.03 9 11.00 +4.6 Kulicke KLIC ... ... 70 28.71 18.22 388 25.35 +4.2 KuraOnc n KURA ... ... ...dd 24.03 5.90 441 19.95 +30.4L -:LCNB Corp LCNB .64 3.3 15 24.10 18.05 29 19.50 -4.6 LGI Homes LGIH ... ... 14 79.55 28.57 216 64.60 -13.9 LHC Grp LHCG ... ... 27 76.14 48.81 226 63.32 +3.4 LKQ Corp LKQ ... ... 22 43.86 27.85 741 39.05 -4.0 LM FdgA n LMFA ... ... ... 6.65 1.11 342 1.34 -15.3 LM FdgA wt LMFAW ... ... ... .46 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.6 27 66.64 37.38 527 64.46 +12.8 LRAD h LRAD .04 1.8 ...dd 2.58 1.30 44 2.26 -9.2 LSI Ind lf LYTS .20 2.6 35 10.24 4.99 52 7.80 +13.4 LaJollaPh LJPC ... ... ...dd 41.36 22.68 2375 30.02 -6.7 LakeShBc h LSBK .40f 2.4 29 17.40 15.31 0 17.00 -.9 LakeldB LBAI .40 1.9 19 21.90 15.06 115 20.80 +8.1 Lakelnd s LKFN .88 1.8 21 52.43 39.68 97 48.24 -.5 LakeInd LAKE ... ... 17 17.18 9.90 14 13.30 -8.6 LamResrch LRCX 2.00 .9 20 234.88 120.00 2432 223.08 +21.2 LamarAdv LAMR 3.64f 5.5 21 79.17 62.45 1643 66.48 -10.5 LancastrC LANC 2.40 2.0 32 135.86 113.34 129 120.19 -7.0 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 ... ... 42 14.95 11.20 51 13.35 +6.0 LandBncp LARK .80b 2.8 28 30.48 25.73 1 28.85 -.5 LandmInfr LMRK 1.47f 8.8 31 18.75 14.75 33 16.75 -7.5 LandIn pfA LMRKP 2.00 8.0 ... 26.14 24.63 2 25.06 -.8 LndInf un B LMRKO 1.98 8.1 ... 25.76 23.42 4 24.53 -3.9 LandsEnd LE ... ... ...cc 24.80 10.55 235 16.05 -17.9 Landstar LSTR .60f .5 28 118.60 80.00 218 111.35 +7.0 Lantheus n LNTH ... ... 5 24.45 10.65 312 16.20 -20.8 Lantronix LTRX ... ... ... 4.09 1.78 12 2.22 +9.7 Lattice LSCC ... ... ...dd 7.55 5.05 945 6.26 +8.3 LaureatE n LAUR ... ... ... 18.96 10.46 242 13.49 -.5 Lawsn LAWS ... ... 53 26.95 18.70 14 26.55 +7.3 Layne LAYN ... ... ...dd 16.96 6.98 169 16.32 +30.0 LeMaitreV LMAT .28f .8 43 39.88 22.16 112 36.69 +15.2 LeadgBr g LBIX ... ... ...dd 3.75 .74 6 1.29 -20.9 LeapTh n LPTX ... ... ... 9.36 4.90 416 8.31 +33.2 LegacyRes LGCY ... ... ...dd 4.36 1.07 555 3.85 +139.1 LegcyR pf LGCYP 2.00 27.4 ... 10.32 3.69 13 7.30 +55.3 LegcyR pfB LGCYO 2.00 27.4 ... 10.42 3.69 48 7.30 +55.7 LegacyTxF LTXB .64 1.4 21 46.45 31.50 170 45.16 +7.0 LM DevDvr DDBI ... ... ...q 31.49 25.34 0 29.82 +.5 LM EMDvr EDBI ... ... ...q 35.60 27.79 33.43 +1.2 LM USDvrs UDBI ... ... ...q 32.99 28.41 30.98 -1.8 LM LoVHiD LVHD ... ... ...q 32.10 29.09 42 30.28 -4.0 LM Gl Inf n INFR ... ... ... 30.39 26.24 0 28.49 -3.4 LM SC Qu n SQLV ... ... ... 28.33 23.33 1 27.62 +1.4 LeisAcq n LACQ ... ... ... 9.65 9.55 9.55 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3 LeisAcq un LACQU ... ... ... 10.01 9.30 9.90 -.1 LendgTree TREE ... ... ...dd 404.40 115.50 189 377.35 +10.8 LexiPhm rs LXRX ... ... ...dd 18.00 7.80 485 8.47 -14.3 LexnFint n LX ... ... ... 20.00 10.15 618 16.43 +18.2 LiNiuTc rs LINU ... ... ... 5.33 .99 541 1.76 -13.7 LianlouSm LLIT ... ... ... 3.69 1.05 21 2.09 +19.2 LibBrdbdA LBRDA ... ... ...dd 104.35 80.39 93 87.24 +2.6 LibBrdbdC LBRDK ... ... ...dd 104.66 80.41 309 87.94 +3.3 LibExpA n LEXEA ... ... ... 58.20 35.89 460 40.67 -8.3 LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8 LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 1020 33.17 -7.4 LibtyGlobB LBTYB ... ... ... 39.00 29.05 32.80 -7.7 LibtyGlobC LBTYK ... ... ... 37.86 27.36 1516 31.80 -6.0 LibLA A n LILA ... ... ... 24.00 20.09 106 21.59 LibLA C n LILAK ... ... ... 23.92 19.99 299 21.41 +.1 LibQVC A QRTEA ... ... 25 29.11 18.91 2450 27.15 +11.2 LibQVC B QRTEB ... ... 28 28.90 19.30 27.00 +10.0 LibMSirA n LSXMA ... ... ... 46.43 36.33 678 42.25 +6.5 LibMSirB n LSXMB ... ... ... 47.61 37.72 40.37 -9.3 LibMSirC n LSXMK ... ... ... 46.24 36.11 539 42.09 +6.1 LibMBrA n BATRA ... ... ... 26.52 21.35 26 23.01 +4.4 LibMCFor FWONK ... ... ... 41.14 30.73 1025 32.61 -4.5 LibMAFor FWONA ... ... ... 39.37 29.84 319 31.01 -5.2 LibMBrC n BATRK ... ... ... 26.20 21.53 78 23.11 +4.0 LibertyTax TAX .64 6.8 10 15.05 7.75 51 9.35 -15.0 LibTripA A LTRPA ... ... ...cc 16.95 7.90 489 11.75 +24.7 LibTripA B LTRPB ... ... 42 16.60 9.00 10.95 +16.5 LifePtHlth LPNT ... ... 18 67.95 41.45 656 49.40 -.8tLifetimeBr LCUT .17 1.3 10 21.20 13.25 62 12.70 -23.0 Lifevant rs LFVN ... ... ... 6.84 2.86 40 4.00 -16.0 LifewayFds LWAY ... ... 21 11.50 6.50 17 6.52 -18.5 LigandPh LGND ... ... ...cc 184.79 102.56 208 177.91 +29.9 LightPath LPTH ... ... ... 4.10 2.03 63 2.23 +.5 Lightbrdg rs LTBR ... ... ... 4.80 .94 1314 1.31 +7.4 Limbach n LMB ... ... ... 15.22 11.14 80 11.99 -13.3 LimelghtN LLNW ... ... ...dd 6.05 2.10 794 4.47 +1.4 Limoneira LMNR .25f 1.1 20 26.06 17.40 18 23.16 +3.4 LincEdSv LINC .08 4.3 ...dd 3.74 1.49 7 1.85 -8.4 LincElec LECO 1.56 1.7 27 101.34 81.85 319 92.21 +.7 LindbladEx LIND ... ... ...dd 11.26 8.38 135 9.85 +.6 Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4 Lipocine LPCN ... ... ...dd 5.33 1.15 148 1.47 -57.3 Liquidity LQDT ... ... ...dd 8.15 4.34 145 7.25 +49.5 Littelfuse LFUS 1.48 .7 43 226.33 149.81 121 220.94 +11.7 LivaNova n LIVN ... ... 31 92.31 48.16 408 87.91 +10.0 LiveOakB n LOB .12 .4 11 28.20 20.40 56 27.90 +17.0 LiveVent rs LIVE ... ... ...cc 26.50 9.11 26 12.47 -22.0 LiveXLve n LIVX ... ... ... 4.40 3.75 0 3.90 -2.5 LivePrsn LPSN ... ... ...dd 16.00 6.48 293 15.70 +36.5 Logitech LOGI .63e 1.6 31 43.54 30.00 549 39.93 +18.7 LogMeIn LOGM 1.20f .9 ...cc 134.80 92.73 336 127.95 +11.7 LoneRs n LONE ... ... ... 6.00 2.43 60 3.76 -5.3 LI Block n LBCC ... ... ... 9.49 1.70 1873 2.99 -41.4 LongFin n LFIN ... ... ... 142.82 4.69 608 43.57 -22.6 LoopInd n LOOP ... ... ... 19.00 12.03 102 17.45 +20.5 LoralSpac LORL ... ... 36 51.75 36.80 19 45.10 +2.4 LoxoOncol LOXO ... ... ...dd 135.74 40.52 621 123.41 +46.6 lululemn gs LULU ... ... 38 83.98 47.26 983 79.61 +1.3 Lumentm n LITE ... ... 26 74.40 40.35 1914 71.20 +45.6 Luminex LMNX .24 1.1 32 22.42 17.70 433 21.39 +8.6 LunaInn h LUNA ... ... ...dd 2.80 1.16 23 2.54 +4.5 LuthBur n LBC .23 1.8 ... 13.60 11.50 181 12.81 +6.4M -:M III Aq un MIII ... ... ... 10.42 9.72 1 10.03 +1.1 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 17.84 973 21.31 -34.5 MAM Soft MAMS ... ... 20 9.42 5.91 87 7.69 +2.3 MB Fncl MBFI .96f 2.2 18 47.64 38.29 337 43.86 -1.5 MB Fin pfC MBFIO .39p ... ... 26.48 24.20 26 24.95 -5.1 MBT Fnl MBTF .24a 2.3 16 12.10 9.25 63 10.25 -3.3 MCBC n MCFT ... ... 24 28.62 15.16 207 25.62 +15.3 MDC Pr gs MDCA .84 11.1 2 12.26 6.80 334 7.60 -22.1 MEI Phrm MEIP ... ... ...dd 3.26 1.48 35 2.16 +2.9 MER Tel rs MTSL ... ... ...dd 4.49 1.31 31 1.82 -13.6 MGE Engy MGEE 1.29 2.3 27 68.70 51.05 261 56.35 -10.7 MGP Ing MGPI .32a .4 42 90.34 47.64 109 79.30 +3.1 MI Acq n MACQ ... ... ... 10.50 8.34 161 10.40 +2.1 MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4 MI Acq un MACQU ... ... ... 12.95 10.17 12.95 +21.9 MKS Inst MKSI .72 .6 20 128.28 64.75 351 123.25 +30.4 MMA Cap MMAC ... ... 7 30.58 18.00 4 27.65 +13.8 MSB Fin MSBF .12a .7 ...cc 19.30 15.05 1 18.10 +1.7 MTGE Inv MTGE 2.00f 11.2 5 20.00 15.75 258 17.85 -3.5 MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 1 25.57 -2.0 MTS MTSC 1.20 2.2 15 57.50 44.65 65 53.75 +.1 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 30 19.30 -4.0 MYOS MYOS ... ... ...dd 3.59 1.03 8 1.27 -6.3 MYR Grp MYRG ... ... 28 43.49 23.00 101 35.18 -1.5 Macatawa MCBC .24 2.3 21 10.66 8.87 18 10.51 +5.1 MackFn MFNC .48 3.0 14 16.80 13.16 2 16.24 +2.2 MacroGen MGNX ... ... ...dd 32.74 14.36 205 30.96 +62.9 MadrigP rs MDGL ... ... ...dd 154.75 13.09 463 113.16 +23.3 Magal MAGS ... ... ...dd 8.00 4.13 15 5.93 +17.2 MagellnHlt MGLN ... ... 24 109.80 64.05 167 108.45 +12.3 MagicSft MGIC .26e 3.1 21 9.50 7.40 7 8.45 +.9 MagicJack CALL ... ... ... 8.90 5.55 36 8.40 -.6 MagneG rs MNGA ... ... ... 75.00 .91 1388 .95 -80.2 MagyarBc MGYR ... ... 71 13.95 12.01 2 12.72 -.6 MaidenH MHLD .60 9.3 ...dd 15.18 5.55 465 6.45 -2.3 MainSrce MSFG .72 1.8 21 41.07 30.82 76 40.04 +10.3 MMyTrip MMYT ... ... ...dd 40.90 22.40 364 35.30 +18.3 MalibuBoat MBUU ... ... 34 36.81 20.52 146 33.34 +12.1 MalvernBc MLVF ... ... 15 28.20 20.05 20 26.15 -.2 MamEngy n TUSK ... ... ... 33.67 10.88 363 28.69 +46.2 ManTech MANT 1.00f 1.9 19 62.24 33.50 370 53.90 +7.4 ManhAssc MANH ... ... 26 54.21 39.63 518 44.03 -11.1 ManhBrCa LOAN .48f 7.5 16 6.40 4.65 11 6.40 +7.6 Manitex MNTX ... ... ...dd 12.04 6.21 30 10.64 +10.8 MannKd rs MNKD ... ... ...dd 6.96 .67 865 2.62 +12.9 Mannatech MTEX .50 3.2 7 18.00 12.51 3 15.50 +3.3 MaraPat rs MARA ... ... ... 10.03 .50 1716 1.62 -60.5 MarchxB MCHX .50e ... ...dd 3.13 2.14 421 2.92 +6.0 MarPet MARPS .32e 8.9 7 4.75 2.83 2 3.58 +5.3 MarinusPh MRNS ... ... ...dd 9.87 1.13 477 4.21 -48.4 MktAxess MKTX 1.68f .7 61 227.06 171.45 204 224.09 +11.1 MarlinBs MRLN .56 2.0 19 29.95 20.26 30 27.50 +22.8 MarIntA MAR 1.32 .9 36 149.21 86.25 1309 141.73 +4.4 Marrone MBII ... ... ...dd 2.30 .85 308 1.65 +50.0 MartenTr s MRTN .10 .4 38 29.60 12.99 518 23.65 +16.5 MartinMid MMLP 2.00 14.7 20 20.55 12.70 166 13.60 -2.9 MarvellTch MRVL .24 1.0 72 25.18 14.58 10865 23.19 +8.0 Masimo MASI ... ... 37 104.71 80.69 421 86.61 +2.1 Match n MTCH ... ... 61 46.81 15.42 1900 46.71 +49.2 Materialise MTLS ... ... ... 16.50 7.95 90 13.50 +6.2 MatlinPr n MPAC ... ... ... 10.02 9.65 9.76 MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8 MatlnPrt un MPACU ... ... ... 11.00 10.00 11 10.25 +1.0 MatrixSv MTRX ... ... ...dd 20.25 7.80 159 15.35 -13.8 Mattel MAT .60 4.3 99 25.97 12.71 7610 13.84 -10.0 Mattersight MATR ... ... ...dd 3.75 1.93 11 2.30 -9.8 MatthInt MATW .76 1.4 17 72.60 50.10 131 52.45 -.7 MaximIntg MXIM 1.68f 2.7 28 74.94 43.35 2436 62.37 +19.3 MaxwellT MXWL ... ... ...dd 6.61 4.29 83 5.96 +3.5 MaysJ MAYS ... ... 64 47.00 33.55 3 37.95 -2.7 MazorRbt MZOR ... ... ...dd 76.56 22.44 350 72.77 +41.0sMcGrathR MGRC 1.36f 2.5 8 53.61 32.09 334 53.69 +14.3 MedalFin MFIN .20 4.3 47 5.56 1.84 60 4.69 +32.9 MedalF 9 21 MFINL 2.25 9.0 ... 26.96 16.36 4 25.05 -6.6 MedTrBill MTBC ... ... ...dd 5.44 .29 103 3.56 +36.4 MedTBill pf MTBCP 2.75 10.6 ... 27.80 22.90 8 25.90 +2.5 MediCo MDCO ... ... ...dd 55.95 24.45 664 33.50 +22.5 MediciNova MNOV ... ... ...dd 14.50 4.40 223 13.75 +112.5 Medidata MDSO ... ... 87 85.92 54.91 393 67.20 +6.0 Medigus rs MDGS ... ... ... 8.60 1.23 1 1.39 +5.3 MediWound MDWD ... ... ...dd 8.25 3.56 101 3.95 -11.2 Medpace n MEDP ... ... 36 39.64 21.76 125 35.59 -1.8 MeetGrp MEET ... ... ...dd 6.45 2.19 1541 2.25 -20.2 MelcoResE MLCO .32e 1.1 90 30.49 16.36 1226 27.84 -4.1 Melinta rs MLNT ... ... ... 24.25 10.25 195 10.75 -32.0sMellanox MLNX ... ... 58 73.90 41.55 307 73.05 +12.9 MelroseBn MELR .34e ... 21 20.00 16.40 1 19.55 -2.3 MenloTh n MNLO ... ... ... 39.86 20.50 213 31.53 +9.8 Menus n MRUS ... ... ... 30.78 13.23 28 18.63 -4.0 MercadoL MELI .60 .2 ...cc 417.91 203.36 667 387.11 +23.0 MercBank MBWM .88f 2.5 19 38.08 28.92 29 35.36 MercerIntl MERC .50 4.0 22 15.00 10.45 78 12.55 -12.2 MerchBcp n MBIN .24f 1.1 ... 22.95 16.27 61 22.57 +14.7 MercSys MRCY ... ... 55 55.00 36.09 296 47.61 -7.3 MeridBcp EBSB .20f 1.0 27 21.85 15.85 124 20.50 -.5 MeridnBk n MRBK ... ... ... 21.37 16.56 8 17.78 -11.0 MeridBio VIVO .50 3.4 21 16.45 12.70 379 14.90 +6.4 MerdW wt h MRDNW ... ... ... .70 .10 .14 -12.5 MeridWs hn MRDN ... ... ... 4.00 .50 280 .66 -37.7 MeritMed MMSI ... ... 54 49.50 27.65 217 46.45 +7.5 MerrimP rs MACK ... ... 1 27.08 9.68 111 10.16 -.9 Mersana n MRSN ... ... ... 21.01 12.45 201 17.20 +4.7 MesaLabs MLAB .64 .4 ...dd 169.81 117.58 3 146.89 +18.2 Mesoblast n MESO ... ... ... 12.50 4.74 21 6.59 +12.8 MetaFincl CASH .52 .4 23 117.98 60.70 39 115.70 +24.9 Methanx MEOH 1.32f 2.4 18 64.60 39.48 401 55.65 -8.1 Michaels MIK ... ... 12 27.87 17.25 1580 22.03 -8.9 Microbot rs MBOT ... ... ... 6.35 .75 301 .79 -22.5 Microchp MCHP 1.45 1.5 ...cc 101.48 71.40 1693 97.53 +11.0 MicronT MU ... ... 12 63.42 24.94 49473 58.84 +43.1 MicronetE MICT ... ... ...dd 1.77 .65 69 1.46 +30.4 Micronet wt MICTW ... ... ... .35 .05 .10 -33.3 MicroSemi MSCC ... ... 29 67.52 46.09 2025 66.25 +28.3 Microsoft MSFT 1.68 1.8 68 97.24 64.12 27318 94.18 +10.1 MicroStr MSTR ... ... 20 196.35 122.16 97 133.37 +1.6 Microvisn MVIS ... ... ...dd 3.25 1.03 480 1.20 -26.4 MidPenn MPB .60f 1.9 17 37.90 25.10 0 31.80 -3.9 MidConEn MCEP ... ... ...dd 2.74 .92 72 1.58 +33.9 Midatech n MTP ... ... ... 3.27 .79 326 1.19 +42.0 Middleby MIDD ... ... 24 142.00 107.53 433 128.97 -4.4 MiddledB MBCN 1.12f 2.3 16 54.60 41.25 1 48.85 +1.3 MdsxWatr MSEX .90 2.5 25 46.74 32.23 52 36.39 -8.8 MidlStBc n MSBI .88f 2.8 17 36.50 28.70 66 31.97 -1.6 MidWOne MOFG .78f 2.3 17 38.00 30.56 43 33.66 +.4 MillerHer MLHR .72 1.9 17 41.85 28.55 277 37.55 -6.2 Mimecast n MIME ... ... ...dd 39.33 19.15 170 38.23 +33.3 MiMedx MDXG ... ... 31 18.25 6.05 6871 7.12 -43.5 Mind CTI MNDO .30e 12.8 11 2.55 2.02 26 2.34 -5.0 Mindbody n MB ... ... ...dd 43.45 21.57 194 41.40 +36.0 MinervaN NERV ... ... ...dd 11.15 4.80 139 6.35 +5.0 Miragen rs MGEN ... ... ... 15.91 5.01 372 7.24 -30.6 MiratiTher MRTX ... ... ...dd 37.62 2.70 272 32.60 +78.6 Misonix MSON ... ... ...dd 12.00 7.05 5 10.05 +6.3 Mitcham MIND ... ... ...dd 5.12 2.82 12 3.20 +.9 Mitchm pfA MINDP 2.25 9.7 ... 24.50 22.34 1 23.25 MitekSys MITK ... ... 21 10.75 5.65 201 7.95 -11.2 MitelNet g MITL ... ... ...dd 9.39 6.21 2106 9.12 +10.8 MobileMini MINI 1.00f 2.3 38 46.10 26.70 133 44.05 +27.7 MobileIron MOBL ... ... ...dd 6.78 3.20 1488 4.75 +21.8 ModMed n MMDM ... ... ... 10.24 9.65 17 9.98 +1.8 ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0 ModMed rt MMDMR ... ... ... .50 .30 .49 +25.6 ModMed un MMDMU ... ... ... 12.50 10.09 11 10.55 +.4 MolecTemp MTEM ... ... ...dd 13.25 .35 26 8.85 -11.7 Moleculin n MBRX ... ... ... 3.75 .71 204 2.04 +9.7 Momenta MNTA ... ... ...dd 19.25 11.85 500 17.80 +27.6 Momo MOMO ... ... ... 46.69 22.49 3535 37.85 +54.6tMonakGp n MKGI ... ... ... 5.07 4.20 4 4.25 -14.5 MonarCas h MCRI ... ... 32 47.92 27.43 76 44.23 -1.3 Mondelez MDLZ .88 2.0 23 47.23 39.19 5916 43.39 +1.4 MoneyGrm MGI ... ... 12 17.92 9.92 279 10.03 -23.9 MngDB A n MDB ... ... ... 41.50 24.62 508 39.73 +33.9 MonPwSys MPWR 1.20f 1.0 93 127.61 88.19 245 123.40 +9.8 Monotype TYPE .46f 1.9 57 26.75 15.75 416 24.00 -.4 Monro MNRO .72 1.3 32 64.15 39.65 372 54.20 -4.8tMonroeCap MRCC 1.40 11.3 9 16.20 12.45 236 12.34 -10.3 MonstrBv s MNST ... ... 42 70.21 44.35 2262 58.19 -8.1 Mornstr MORN 1.00 1.0 26 103.46 68.43 39 98.31 +1.4 MoSys rs MOSY ... ... ...dd 2.70 .55 375 1.27 +14.4 MotifBio n MTFB ... ... ... 13.75 5.88 1 10.50 -2.9 MotifBi un MTFBW ... ... ... 9.94 1.21 4.40 +14.9 MotorcarP MPAA ... ... 26 31.57 20.11 169 22.69 -9.2 MotusGI n MOTS ... ... ... 5.30 3.75 35 4.78 +9.1tMtnPDia g MPVE ... ... ... 4.10 2.45 127 2.55 -7.3 Moxian n MOXC ... ... ... 4.16 2.01 4 3.20 -16.9 MudrickC n MUDS ... ... ... 9.60 9.56 9.60 +.1 MudrcC un MUDSU ... ... ... 10.27 9.98 11 10.23 +2.3 MultiColor LABL .20 .3 18 89.70 61.90 44 68.55 -8.4 MustBio n MBIO ... ... ... 13.35 8.06 118 10.97 -8.5 MutualFst MFSF .72 2.0 19 40.50 30.75 3 36.20 -6.1 MySize n MYSZ ... ... ... 3.58 .57 711 1.69 +160.8 Mylan NV MYL ... ... 9 47.82 29.39 2485 41.67 -1.5 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5 MyndAn n MYND ... ... ... 5.05 1.79 19 2.55 -25.0 MyoKard n MYOK ... ... ...dd 62.83 10.80 732 50.50 +20.0 MyriadG MYGN ... ... 15 41.57 17.50 560 29.15 -15.1N -:NBT Bcp NBTB .92 2.5 19 40.85 31.28 131 37.19 +1.1 NCS Mltst n NCSM ... ... ... 29.07 13.85 100 16.37 +11.1 NETgear NTGR ... ... 83 71.42 41.50 152 58.95 +.3 NF EngSv NFEC ... ... ... 1.49 .76 51 .92 -5.2 NI Hldg n NODK ... ... ... 18.80 14.00 11 17.14 +.9 NIC Inc EGOV .32 2.3 18 22.40 12.65 585 14.15 -14.8 NICE Ltd NICE .64 .7 42 98.48 65.72 139 97.05 +5.6 NII Hldg n NIHD ... ... ...dd 1.96 .22 670 1.75 +312.7 NMI Hldg h NMIH ... ... 11 21.92 10.10 2278 16.00 -5.9 NN Inc NNBR .28 1.1 15 32.90 22.15 239 25.00 -9.4 NV5 Global NVEE ... ... 24 58.95 34.25 120 57.50 +6.2 NVE Corp NVEC 4.00 4.9 31 94.00 68.50 10 81.82 -4.9 NXP Semi NXPI ... ... 19 125.93 102.60 2211 121.88 +4.1 Nabriva n NBRV ... ... ... 14.10 4.75 105 5.69 -4.8 NakedBr n NAKD ... ... ... 3.00 1.11 11 1.48 +2.1 NanoDim n NNDM ... ... ... 7.60 1.96 35 2.10 -31.6 NanoString NSTG ... ... ...dd 20.70 5.87 406 6.93 -7.2 NanoVib n NAOV ... ... ... 4.90 3.68 3 4.31 -7.9 Nanomtr NANO ... ... 23 32.42 22.08 79 29.72 +19.3 NantHlth n NH ... ... ... 6.43 2.60 86 3.20 +4.9 NantKwst n NK ... ... ... 8.45 2.71 290 4.04 -10.0 Napco NSSC ... ... 31 10.95 7.40 13 9.95 +13.7 Nasdaq NDAQ 1.52 1.8 22 87.00 65.98 658 84.08 +9.4 Natera n NTRA ... ... ...dd 14.76 7.35 285 9.65 +7.3 Nathans s NATH 5.00e ... 39 100.90 52.90 14 61.15 -19.0tNatAmUnv NAUH .18 20.7 ... 2.88 .83 27 .87 -38.7 NatlBnksh NKSH 1.17e 2.7 21 47.70 36.25 5 42.65 -6.2 NatlBevrg FIZZ 1.50e ... 36 129.82 71.03 234 89.61 -8.0 NatCineM NCMI .68m 12.1 ...cc 13.33 5.12 1480 5.64 -17.8 NatlCmce n NCOM ... ... 25 46.00 35.00 36 45.70 +13.5 NatEnrSv n NESR ... ... ... 9.99 9.39 9.92 -.3 NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4 NatGenHld NGHC .16 .7 31 24.80 16.21 152 24.44 +24.4 NatGnH pfA NGHCP 1.88 7.4 ... 26.66 22.77 1 25.35 +.3 NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 9 25.13 +.3 NatGnH pfC NGHCN 1.88 7.5 ... 26.26 23.13 4 25.21 +.7 NatGnH 55 NGHCZ 1.91 7.6 ... 26.38 23.80 9 25.25 -.6 NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9 NatlHld rs NHLD ... ... ... 6.26 2.08 54 4.62 +40.0 NatInstrm NATI .92f 1.8 65 53.57 31.39 758 52.30 +25.6 NatResh A NRCIA .40 1.3 62 41.99 17.60 11 31.60 -15.3 NatlReshB NRCIB 2.40 4.8 26 58.16 39.00 0 50.02 -10.8 NSecGrp NSEC .20 1.3 8 18.17 11.53 4 15.45 -5.5 NatlVis n EYE ... ... ... 43.80 27.19 4699 32.06 -21.1 NatWstnLf NWLI .36 .1 16 368.00 276.00 7 316.36 -4.4 NaturlAlt NAII ... ... 10 12.15 8.25 16 11.25 +9.2 NatHlTr n NHTC .52f 2.7 5 30.25 14.15 76 19.06 +25.5 NaturesSun NATR .40 3.5 ...dd 14.75 8.40 27 11.35 -1.7 NatusMed BABY ... ... 72 43.60 28.00 273 32.90 -13.9 Nav43 JSM 1.50 6.3 ... 25.00 20.21 20 23.63 -.6 Navient NAVI .64 4.8 7 16.97 11.48 1822 13.21 -.8 NavgGp s NAVG .28f .5 22 60.35 45.80 60 57.60 +18.3 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 2948 102.01 +70.8 Nemaura n NMRD ... ... ... 6.80 5.00 9 5.15 -10.4 Neogen s NEOG ... ... 71 64.44 44.63 113 63.81 +3.5 NeoGenom NEO ... ... ...cc 11.63 7.08 180 8.28 -6.5 Neonode NEON ... ... ...dd 1.80 .46 100 .49 -34.5 NeosTher n NEOS ... ... ...dd 13.15 6.30 324 9.00 -11.8tNeovasc g NVCN ... ... ...dd 2.12 .13 63660 .11 -81.5 NeptuneT g NEPT ... ... 6 3.59 .70 508 2.90 +22.9 Net1UEPS UEPS ... ... 8 13.47 8.87 219 10.60 -10.8 NetElem rs NETE ... ... ... 33.51 2.56 889 9.02 -19.0 NetApp NTAP .80 1.3 27 65.58 37.43 2491 63.67 +15.1 NetEase NTES 2.93e .9 11 377.64 253.20 1524 325.58 -5.6 Netix s NFLX ... ... ...cc 333.98 138.66 5465 321.09 +67.3 Netlist h NLST ... ... ...dd 1.40 .25 728 .26 -15.6 NtScout NTCT ... ... 24 38.48 25.50 801 27.45 -9.9 NetSolTch NTWK ... ... ...dd 5.60 3.09 5 4.70 -.2 Neuralst rs CUR ... ... ... 6.60 .88 36 1.61 -6.4 NeuM wt rs NUROW ... ... ... .40 .02 .06 +57.9 NeurMx rs NURO ... ... ... 5.84 1.20 60 1.51 -13.0 Neurcrine NBIX ... ... ...dd 92.98 39.21 711 91.73 +18.2 Neurotrpe n NTRP ... ... ... 21.40 3.40 4 8.32 +18.2 NewAgeB n NBEV ... ... ... 7.20 1.80 251 3.17 +46.1 NewLink NLNK ... ... ...dd 25.17 5.90 764 7.36 -9.2 NYMtgTr NYMT .80 13.4 9 6.69 5.35 2314 5.98 -3.1 NYMtT pfB NYMTP 1.94 8.0 ... 26.00 18.66 24.31 -3.9 NYMtT pfC NYMTO 1.97 8.1 ... 25.56 23.00 7 24.19 -1.3 NYMtgT pfD NYMTN 2.00 8.4 ... 25.27 23.02 25 23.80 -3.6 NewatrTc n NEWA ... ... ... 21.00 7.60 143 17.15 +82.6 NewsCpA NWSA .20 1.2 ...dd 17.29 12.19 1465 16.42 +1.3 NewsCpB NWS .20 1.2 ... 17.70 12.50 303 16.75 +.9 NewtekBsn NEWT 1.72e 9.2 ... 19.40 15.68 121 18.60 +.6 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 1 25.37 -.3 Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 6 25.65 +2.2 Nexeo Sol NXEO ... ... ... 10.70 6.74 471 10.27 +12.9 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 55.95 275 70.05 -10.4tNextDec n NEXT ... ... ... 20.00 4.20 132 4.06 -51.2 NichFncl h NICK ... ... 22 11.24 7.59 6 9.09 +3.3 NicoletBc n NCBS ... ... ... 61.98 45.00 23 55.79 +1.9 NightstTh n NITE ... ... ... 24.94 10.05 14 13.04 -.6sNoodles NDLS ... ... ...dd 7.40 3.35 509 6.90 +31.4 Nordson NDSN 1.20 .9 25 151.84 107.16 151 139.02 -5.0 NorSys NSYS ... ... 91 6.24 3.13 4 3.64 -5.7 NorestB NBN .04 .2 18 29.95 14.75 21 21.65 -6.5 NthnTech NTIC .10e .4 24 27.00 14.95 3 22.25 -10.1 NorTrst NTRS 1.68 1.6 22 110.81 83.17 662 106.10 +6.2 NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 4 26.56 +1.1 NorthdBc NFBK .40 2.4 22 19.08 15.27 58 16.46 -3.6 Nthrim NRIM .96f 2.7 15 38.15 26.31 11 35.60 +5.2 NwstBcsh NWBI .68f 4.0 18 17.78 14.95 329 17.10 +2.2 NwstPipe NWPX ... ... ...dd 21.36 12.41 27 19.76 +3.2 NorwdFn s NWFL .88 3.0 23 35.72 24.33 3 29.74 -9.9 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 30 2.08 -13.3 NovaMeas NVMI ... ... 17 31.88 16.16 104 28.32 +9.3 Novan n NOVN ... ... ... 7.85 2.82 13 3.23 -23.5 Novanta NOVT ... ... ... 60.30 25.85 103 56.95 +13.9 Novavax NVAX ... ... ...dd 2.75 .73 7538 2.06 +66.1 Novelion rs NVLN ... ... ...dd 12.12 3.08 37 4.52 +44.9 NovoCure n NVCR ... ... ...dd 24.15 6.75 309 22.30 +10.4 NovumeS n NVMM ... ... ... 4.75 3.13 11 3.84 -15.1 NovusTher rs NVUS ... ... ...dd 8.46 3.12 81 5.85 +44.1 NuCana n NCNA ... ... ... 29.75 9.32 204 18.98 +87.7 NuVasive NUVA ... ... 33 81.68 44.62 359 50.77 -13.2 NuanceCm NUAN ... ... ...cc 19.93 14.02 4322 17.68 +8.1sNutanix n NTNX ... ... ... 54.98 14.38 7339 54.41 +54.2 NutriSyst NTRI 1.00f 3.2 16 67.95 28.50 480 31.10 -40.9 Nuvectra NVTR ... ... ... 15.00 5.76 33 11.69 +50.6 NvNq100Dy QQQX 1.48 5.7 ...q 27.23 19.58 130 25.90 +7.0 Nvidia NVDA .60 .2 61 254.50 95.49 10025 249.34 +28.9 NxStageMd NXTM ... ... ...dd 30.80 20.45 386 24.17 -.2 Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nxt-ID rs NXTD ... ... ... 8.59 1.01 547 2.45 -30.0 NymoxPh NYMX ... ... ...dd 5.10 3.00 80 3.54 +7.3O -: O2Micro OIIM ... ... ... 2.60 1.32 41 1.41 -15.5 OFS Cap OFS 1.36a 11.3 9 15.23 10.80 34 12.06 +1.3 OHA Inv OHAI .08 6.1 ...dd 1.81 .85 57 1.31 +13.9 OReillyAu ORLY ... ... 16 279.23 169.43 465 248.84 +3.5 OSI Sys OSIS ... ... 39 96.64 50.50 138 66.72 +3.6 OakVlyBcp OVLY .26e 1.2 19 23.89 12.71 3 22.05 +12.8 OaktrSpL OCSL .34m 7.9 ...dd 5.91 3.90 622 4.32 -11.7 OaktrSp28 OCSLL 1.53 6.2 ... 26.75 24.01 5 24.70 -2.0 OaktStInco OCSI .56m 7.2 10 9.20 7.03 43 7.76 -7.6 OasmiaPh n OASM .02p ... ... 3.17 .80 8 1.37 +56.0 ObalonT n OBLN ... ... ...dd 13.18 3.40 63 4.01 -39.3 ObsEva n OBSV ... ... ... 15.81 5.00 13 13.01 +33.3 OceanBio OBCI .06e ... ... 5.71 3.51 0 3.86 -11.1 OceanPw rs OPTT ... ... ...dd 3.67 1.02 598 1.16 +5.5 vjOceanR rs ORIG ... ... ... 437.88 20.22 92 25.09 -6.4 OceanFst OCFC .60 2.2 17 29.51 24.02 204 27.53 +4.9 Oclaro OCLR ... ... 12 10.93 5.61 10696 10.02 +48.7 OconeeFed OFED .40 1.4 32 30.49 24.56 0 29.36 +2.3 OcularTher OCUL ... ... ...dd 11.79 3.30 366 6.44 +44.7 OdonateT n ODT ... ... ... 32.00 15.15 94 24.45 -2.2 OdysMr rsh OMEX ... ... ...dd 5.34 2.98 57 3.82 +1.3 OfficeDpt ODP .10 4.3 5 6.26 2.27 4718 2.33 -34.2 OhioValB OVBC .84 2.0 27 43.85 28.00 11 42.40 +5.0 OhrPhar h OHRP ... ... ...dd 2.18 .21 347 .24 -87.2 Okta n OKTA ... ... ... 42.89 21.52 2560 38.74 +51.3 OldDomFrt ODFL .52f .4 40 150.54 80.56 567 147.12 +11.8 OldLnBc OLBK .32 1.0 23 33.85 26.01 31 33.31 +13.1 OldNBcp ONB .52 2.9 25 18.88 15.38 1526 17.85 +2.3 OldPoint OPOF .44 1.7 20 34.82 24.07 4 26.46 -11.1 OldSecBc OSBC .04 .3 18 15.00 10.10 48 14.75 +8.1 OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.25 4 10.55 +1.1 Ollies n OLLI ... ... 52 62.05 31.00 651 59.80 +12.3 OlympStl ZEUS .08 .4 13 25.84 15.83 105 22.07 +2.7 OmegaFlex OFLX .88 1.4 40 76.63 41.87 14 63.52 -11.0 Omeros OMER ... ... ...dd 27.09 8.36 631 11.00 -43.4 Ominto hn OMNT ... ... ... 20.00 2.57 25 3.24 -4.4 Omnicell OMCL ... ... ...dd 55.40 37.00 193 44.25 -8.8 OnSmcnd ON ... ... 14 27.10 13.65 3611 25.76 +23.0 OnTrack OTIV ... ... ... 2.94 .93 160 1.13 -16.9 OncoMed OMED ... ... ...dd 10.42 1.74 161 2.93 -28.5 Oncobio n ONS ... ... ... 3.40 .78 34 .95 -26.9 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/Friday, March 16, 2018 2 0 1 8 0 3 1 6 m m 1 2 p d f 1 1 5 M a r 1 8 2 3 : 4 7 : 3 1

PAGE 65

Oncobi wtB ONSIZ ... ... ... .64 .02 .06 +166.7 Onconov wt ONTXW ... ... ... 1.03 .35 .80 +45.5 Onconva rs ONTX ... ... ...dd 3.88 .95 1349 1.04 -30.7 OncoSec rs ONCS ... ... ...dd 2.95 .88 1565 1.74 +7.1 OneGpHosp STKS ... ... ...dd 2.84 1.32 296 2.69 +12.6 OneHorz rs OHGI ... ... ...dd 3.38 .57 208 1.12 -20.1 180 DgrCap TURN ... ... ... 2.45 1.18 48 1.93 -2.0 OneStopS n OSS ... ... ... 6.25 4.45 38 5.21 +6.8 1800Flowrs FLWS ... ... 22 13.00 7.80 439 12.90 +20.6 OpenText s OTEX .53 1.5 36 40.31 30.88 330 36.24 +1.6 OpesAcq un OPESU ... ... ... 10.05 10.01 147 10.02 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3 OpGen n rs OPGN ... ... ... 31.25 1.78 364 2.28 -51.2 Ophthotech OPHT ... ... 1 3.80 2.24 280 3.00 -3.8 OpiantPh n OPNT ... ... ... 51.90 17.01 19 20.41 -11.1 OpkoHlth OPK ... ... ...dd 8.54 2.66 4278 3.27 -33.3 OptiNose n OPTN ... ... 28 21.50 15.01 26 18.09 -4.3 Optibase OBAS ... ... ...dd 10.40 6.40 2 8.20 +3.0 OptCable OCC .08 2.9 ...dd 3.55 2.13 1 2.80 +16.3 OptimB rs OPHC ... ... ...dd 13.96 1.85 67 5.47 +16.4 OpusBank OPB .10e .3 41 29.90 18.45 161 29.60 +8.4 OramedPh ORMP ... ... ... 11.34 5.85 4 7.19 -20.1 OraSure OSUR ... ... 36 23.01 10.75 526 18.28 -3.1 Orbcomm ORBC ... ... ...dd 11.99 8.91 636 9.88 -2.9 Orbotch ORBK ... ... 25 60.42 30.25 277 59.21 +17.9tOrexign rs OREX ... ... ...dd 4.46 .27 2014 .25 -80.4 Organovo ONVO ... ... ...dd 3.26 .93 325 1.08 -19.4sOrgenesis n ORGS ... ... ... 13.95 11.37 444 14.68 +6.0 OriginAg SEED ... ... ...dd 2.35 .77 7377 1.00 +17.6 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 2.10 .73 28 .86 -2.4 Oritani ORIT 1.00f 6.3 12 17.75 15.30 202 15.85 -3.4 OrrstownF ORRF .48 1.9 19 26.95 19.05 11 24.70 -2.2 OrthoPed n KIDS ... ... ... 23.00 15.10 29 16.69 -13.0 Orthox OFIX ... ... ...cc 60.52 34.56 110 59.38 +8.6 OspyEn A n OSPR ... ... ... 9.80 9.55 3 9.62 +.2 OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9 OspreyE un OSPRU ... ... ... 10.92 9.26 10.00 +.5 OssenInn rs OSN ... ... 19 8.90 1.50 485 3.10 +7.6 Otelco OTEL ... ... 10 17.75 6.20 18 15.30 +14.6 Otonomy OTIC ... ... ...dd 21.15 2.80 388 5.05 -9.0 OttawaBc n OTTW .20f 1.4 ... 14.99 12.74 2 13.81 -4.4 OtterTail OTTR 1.34f 3.1 24 48.65 35.65 191 42.80 -3.7 OvaScience OVAS ... ... ...dd 2.05 .90 149 .98 -30.4 Overstk OSTK ... ... ...dd 89.80 13.75 5461 48.20 -24.6 Ovid Th n OVID ... ... ...dd 15.93 5.28 254 8.65 -12.4 Oxbridge OXBR .48 20.4 5 6.90 1.85 13 2.35 +9.3 Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.00 252 13.24 -5.2 OxfordLn OXLC 1.62 16.0 ... 11.45 9.11 193 10.12 +.7 Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.00 0 25.43 +.1 OxfrLn24 pf OXLCM 1.69 6.6 ... 25.75 24.86 1 25.56 +1.4P-Q:P&F Inds PFIN .20 2.5 ... 8.63 5.60 7.92 -5.5 PAM PTSI ... ... 29 43.20 14.50 27 36.50 +6.0 PB Bncp PBBI .20 1.9 ...cc 11.10 9.95 3 10.30 -4.2 PC Cnnctn CNXN .34e ... 14 30.48 22.66 41 25.98 -.9 PC-Tel PCTI .22 3.2 ... 8.48 5.50 49 6.90 -6.4 PCM Inc PCMI ... ... 46 31.20 6.90 226 9.10 -8.1 PCSB Fn n PCSB ... ... ...cc 21.22 15.76 20 20.75 +8.9 PDC Engy PDCE ... ... ...dd 66.01 36.74 783 52.76 +2.4 PDF Sol PDFS ... ... 30 23.93 11.07 165 12.05 -23.2 PDL Bio PDLI .20 6.8 4 3.55 1.96 1923 2.96 +8.0 PDL Cmt n PDLB ... ... ... 16.95 14.48 21 14.83 -2.3 PHI vtg PHII ... ... ...dd 13.77 9.01 10.65 -8.9 PHI nv PHIIK .20 2.0 ...dd 14.49 8.09 28 10.22 -11.7 PICO Hld s PICO 5.00e ... ...dd 14.57 9.63 123 11.20 -12.5 PLX Phr rs PLXP ... ... ... 11.20 5.60 1 6.25 -9.4 PRA Grp PRAA ... ... 30 40.55 25.72 392 37.40 +12.7 PRA Hlth PRAH ... ... 64 95.90 58.08 256 90.86 -.2 PRGX Glbl PRGX ... ... ...dd 9.50 5.40 256 8.80 +23.9 PTC Inc PTC ... ... ...cc 81.72 50.68 529 80.17 +31.9 PTC Thera PTCT ... ... ...dd 31.25 8.12 1247 30.09 +80.4 PacWstBc PACW 2.00 3.8 18 57.08 43.08 658 52.32 +3.8 Paccar PCAR 1.00 1.5 14 79.69 61.93 2828 66.82 -6.0 PacBiosci PACB ... ... ...dd 5.70 2.21 411 2.63 -.4 PacEthanol PEIX ... ... ...dd 7.58 3.10 668 3.60 -20.9 PacMerc PMBC ... ... 26 9.85 6.85 19 9.30 +6.3 PacPreBc PPBI ... ... 29 46.05 32.05 605 44.85 +12.1 PaciraPhm PCRX ... ... ...dd 52.48 29.35 832 30.15 -34.0 PainThr rs PTIE ... ... ...dd 12.80 3.10 87 6.95 +73.8 PanASlv PAAS .14f .9 20 19.56 13.99 973 15.43 -.8 PangaeaL PANL ... ... 3 8.40 2.13 30 3.10 -15.8 PapaJohns PZZA .90 1.5 22 85.20 54.00 814 59.13 +5.4 PapaMurph FRSH ... ... ...dd 6.80 3.50 757 5.48 +1.9 ParatekPh PRTK ... ... ...dd 29.00 11.85 339 14.50 -19.0 ParkCity PCYG ... ... 48 15.00 8.10 27 10.00 +4.7 ParkOh PKOH .50 1.2 19 47.90 34.25 14 42.40 -7.7 ParkeBcp PKBK .48 2.3 13 23.00 10.97 7 20.70 +.7 ParkrVs rs PRKR ... ... ...dd 2.72 .78 212 .90 -15.0 PrtnrCm PTNR ... ... 21 6.60 4.60 0 4.83 -21.5 PathfdBcp PBHC .23f 1.5 22 16.00 14.20 15.45 +.3 PatrkInd s PATK ... ... 25 72.35 40.07 162 65.90 -5.1 PatrNBc rs PNBK .04 .2 30 21.00 14.01 1 19.50 +9.2 PatriotTr n PATI ... ... 13 23.86 16.72 19.60 +12.8 PatternEn PEGI 1.68 9.2 ...cc 26.56 16.58 1000 18.29 -14.9 Patterson PDCO 1.04 4.3 13 48.30 22.57 1910 24.44 -32.4 PattUTI PTEN .08 .4 ...dd 26.41 14.83 2505 18.57 -19.3 Pavmed n PAVM ... ... ...dd 9.31 1.35 113 1.70 -25.6 Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3 Paychex PAYX 2.00 3.0 29 73.10 54.20 1405 66.40 -2.5 Paylocity PCTY ... ... ...cc 57.16 34.13 194 54.36 +15.3 PayData rs PYDS ... ... ...dd 4.10 1.17 474 1.82 -28.1 PayPal n PYPL ... ... 56 86.32 41.74 9111 82.57 +12.2 pdvWirelss PDVW ... ... ...dd 39.75 20.00 15 36.80 +14.6 PeakRsts SKIS .28 5.6 ...dd 6.10 4.00 19 5.00 -7.4 PeapkGl PGC .20 .6 20 38.00 28.24 71 35.05 +.1 Pegasyst PEGA .12 .2 ...cc 64.85 40.75 328 61.85 +31.2 PnnNtGm PENN ... ... 49 33.30 14.89 1653 26.57 -15.2 PennVa n PVAC ... ... ... 50.00 31.00 219 34.53 -11.7 PennantPk PNNT .72 10.3 8 8.20 6.29 469 6.97 +.9 PenPkFR PFLT 1.14 8.7 12 14.65 12.00 188 13.14 -4.2 PennsWd PWOD 1.88 4.5 17 50.00 38.12 15 41.75 -10.4 PensarAc n WRLS ... ... ... 9.78 7.75 9.74 +.7 PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3 PensrAc rt WRLSR ... ... ... .55 .31 .54 +8.0 PensarA un WRLSU ... ... ... 10.45 10.02 10.40 +.8 PeopUtdF PBCT .69 3.5 22 20.26 15.97 3031 19.77 +5.7 PeopUtd pf PBCTP 1.41 5.4 ... 29.36 25.00 36 26.13 -7.7 PeBcOH PEBO 1.04f 2.9 18 36.99 29.55 33 36.35 +11.4 PeopBNC PEBK .52f 1.7 18 36.12 19.65 15 30.89 +.7 PeopFSvc PFIS 1.28 2.8 17 51.56 39.00 18 46.45 -.3 PeopUtah n PUB .36 1.1 29 33.90 24.63 24 32.55 +7.4 PepsiCo PEP 3.22 2.9 23 122.51 106.19 3878 111.99 -6.6 Percptr PRCP .15 1.7 52 10.81 6.80 6 8.91 -8.1 Percient PRFT ... ... 45 24.30 16.20 259 23.62 +23.9 Performnt PFMT ... ... ...dd 3.52 1.50 63 3.06 +85.5 PerionNwk PERI ... ... ... 2.06 .82 513 .83 -18.9 PermaFix PESI ... ... ... 4.30 2.90 4 4.10 +12.3 PermaPip PPIH ... ... ...dd 9.40 7.10 4 8.75 -2.8 PernixT rs PTX ... ... ...dd 7.15 2.00 146 2.46 +2.5 PerryEllis PERY ... ... 18 27.30 16.35 96 27.04 +8.0 PershGld rs PGLC ... ... ... 3.31 1.91 33 1.97 -17.9 PetIQ n PETQ ... ... ... 28.23 17.03 406 24.97 +14.3 PetMed PETS 1.00f 2.2 31 57.80 19.39 434 46.20 +1.5 PFSweb PFSW ... ... ...dd 8.88 5.83 16 7.91 +6.5 PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9 PhibroAH PAHC .40 1.0 26 41.05 26.70 231 39.95 +19.3 PhotrIn PLAB ... ... 54 11.75 7.20 372 9.10 +6.7 PierisPhm PIRS ... ... ... 9.75 2.26 972 6.88 -8.9 PilgrimsP PPC ... ... 11 38.39 20.28 2180 24.85 -20.0 PingtanM PME .04 1.3 20 5.08 1.99 38 3.13 +2.6 PinnclEnt PNK ... ... ... 33.59 17.22 283 30.46 -6.9 PinnaclFn PNFP .56 .8 20 70.30 58.40 354 66.95 +1.0 PioneerPw PPSI ... ... 15 7.95 5.75 6.71 -11.9 Pixelwrks PXLW ... ... ... 7.05 4.05 191 4.41 -30.3 PlatEag n EAGL ... ... ... 9.85 9.75 9.85 +1.0 PlatEag un EAGLU ... ... ... 11.00 8.00 6 10.28 +2.7 PlayaHot n PLYA ... ... ...dd 12.27 9.41 454 10.89 +.9 Plexus PLXS ... ... 20 66.78 49.06 119 64.35 +6.0 PlugPowr h PLUG ... ... ...dd 3.21 .96 1853 1.96 -16.9 PlumasBc PLBC .28 1.1 14 25.75 17.30 1 24.55 +5.8 PluristemT PSTI ... ... 11 2.12 1.06 263 1.47 +6.5 PoageBksh PBSK .24 1.2 23 21.00 17.20 0 19.26 -8.3 PointrTel h PNTR ... ... 22 19.65 8.50 14 15.85 -14.8 PointsInt g PCOM ... ... 46 12.49 6.28 21 10.63 +3.3 PolarPwr n POLA ... ... ... 9.36 4.01 63 4.82 -3.8 Polarity rs COOL ... ... ... 32.63 6.30 104 17.21 -25.9 Pool Corp POOL 1.48 1.0 36 150.26 97.25 192 142.31 +9.8 PopeRes POPE 2.80 4.0 31 79.50 66.60 69.30 -.6 Popular BPOP 1.00 2.2 23 46.83 32.04 692 44.48 +25.3 Popular pf BPOPN 1.68 6.9 ... 25.00 22.61 1 24.26 -.1 PopCpII pf BPOPM 1.53 6.9 ... 24.20 17.66 1 22.11 -2.2 PorterBc rs PBIB ... ... ...dd 15.55 8.11 7 14.00 -2.2 PortolaPh PTLA ... ... ...dd 67.10 30.10 863 36.11 -25.8 Potbelly PBPB ... ... ...dd 14.28 10.50 142 12.70 +3.3 PotltchDel PCH 1.60 3.0 29 56.35 42.98 745 52.50 +5.2 PowellInds POWL 1.04 3.7 ...cc 38.73 22.80 32 28.18 -1.6 PwrInteg POWI .64f .9 39 86.60 60.55 89 72.00 -2.1 PS VarRate VRIG .57 2.3 ... 25.35 25.08 127 25.18 -.1 PS MStrAlt LALT ... ... ...q 23.21 19.26 2 21.70 +2.1 PSOpYCmd PDBC ... ... ...q 18.23 14.95 280 17.33 -.7 PwSGDrChi PGJ .20e .4 ...q 50.87 33.11 22 49.41 +10.2 PwShDiv PFM .50e 1.9 ...q 27.77 23.55 11 25.87 -2.2 PwShHiYD PEY .54 3.1 ...q 18.61 16.45 118 17.25 -3.1 PwSIntlDv PID .65e 4.1 ...q 17.38 14.57 116 15.84 -4.3 PwSNsdMo DWAQ .06e .1 ...q 114.32 81.77 1 112.34 +9.5 PwS Utils PUI .63e 2.4 ...q 29.97 23.64 5 25.79 -7.3 PwSWtr PHO .18e .6 ...q 31.82 25.33 21 31.10 +2.7 PSNasIntnt PNQI ... ... ...q 141.10 92.00 37 139.36 +20.4 PSMoment PDP .11e .2 ...q 55.77 44.12 86 54.35 +5.3 PSBuybk PKW .52e .9 ...q 63.49 50.63 51 58.85 -.3 PSh Tech PTF .26e .4 ...q 60.98 42.97 5 60.35 +14.5 PSh Hlthcr PTH ... ... ...q 83.20 51.56 12 80.79 +12.1 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 36.50 +4.0 PSh Engy PXI .69e 1.9 ...q 42.45 30.10 5 36.86 -6.6 PSh CnsStp PSL .67e 1.0 ...q 68.96 57.78 3 67.49 +3.7 PSh CnsCyc PEZ .30e .6 ...q 54.45 42.27 1 50.82 +1.1 PSh BasM PYZ .61e .9 ...q 75.26 58.83 1 68.69 -2.8 PwShSMid PRFZ 1.30e 1.0 ...q 136.76 112.11 34 132.27 +1.8 PSDvMom PIZ .26e .9 ...q 29.70 22.71 74 28.49 +3.1 PSEmMom PIE .12e .6 ...q 22.22 15.96 67 21.59 +5.1tPShTact n DWIN 1.18 4.6 ... 28.33 25.27 19 25.40 -5.5 PS Rs1KLB USLB ... ... ...q 32.32 27.97 31.38 +.5 PS IntlLB IDLB ... ... ...q 32.01 25.55 1 30.63 +1.6 PS DWAtac DWTR ... ... ...q 30.31 23.48 22 29.75 +5.3 PS SC CnDs PSCD .35e .6 ...q 63.76 49.96 1 59.66 -2.4 PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.52 5 24.53 -1.4 PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 3 71.50 -4.4 PS IntBybk IPKW .29e .8 ...q 40.14 30.44 36 38.22 +1.7 PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.01 27.75 +1.4 PS SC Egy PSCE .14e 1.0 ...q 18.45 11.37 28 14.27 -7.3 PSKBWRgB KBWR .79e 1.3 ...q 60.51 47.64 8 59.50 +6.2 PS SmCMo DWAS .07e .1 ...q 53.05 39.01 11 51.65 +6.0 PS KBWBk KBWB .58e 1.0 ...q 60.38 45.34 384 58.19 +5.8 PS P&CIns KBWP .69e 1.0 ...q 62.63 52.71 3 62.06 +4.5 PSKbwHiDv KBWD 2.10 9.2 ...q 24.94 21.09 35 22.82 -3.3 PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 28 54.77 +.5 PSKbwReit KBWY 2.58 8.3 ...q 39.30 29.89 49 31.11 -12.1 PS SC Util PSCU 1.21e 2.4 ...q 57.53 46.17 3 49.51 -6.3 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 7 52.44 +.2 PS SC Info PSCT .08e .1 ...q 83.13 69.15 13 81.79 +7.0 PS GlbGold PSAU .10e .6 ...q 21.85 17.58 1 18.10 -7.9 PS SC Ind PSCI .44e .7 ...q 67.63 52.88 1 65.82 +2.0 PS SC HCre PSCH ... ... ...q 116.37 77.45 28 113.99 +15.7 PSh1-30Tr PLW .66 2.1 ... 33.52 31.03 66 31.63 -3.5 PShGlbWtr PIO .34e 1.3 ...q 27.16 21.91 8 26.05 PwShs QQQ QQQ 1.52e .7 ...q 175.21 129.40 28754 171.53 +10.1 PranBio rs PRAN ... ... ... 4.58 2.04 10 2.58 -17.3 Precipio n PRPO ... ... ... 28.16 .46 362 .54 -55.1 PrecTh rs AIPT ... ... ...dd 2.59 .83 211 1.22 +20.8 PfdBkLA PFBC .88f 1.3 21 67.65 46.88 43 66.39 +12.9 PrefrmdLn PLPC .80 1.2 31 85.63 44.80 3 67.20 -5.4 PremFin PFBI .60 3.2 13 22.92 16.78 4 18.64 -7.2 Premier PINC ... ... ...dd 36.50 27.16 577 33.45 +14.6 Presbia n LENS ... ... ... 7.14 1.86 38 3.06 -19.0 Presidio n PSDO ... ... ... 19.74 12.75 126 15.87 -17.2 PriceTR TROW 2.28 2.0 21 120.07 66.70 1038 115.41 +10.0 PrSmrt PSMT .70 .9 28 94.00 77.50 77 80.30 -6.7 PrmEgy PNRG ... ... ...dd 56.20 39.80 1 52.00 +1.0 PrimoWtr PRMW ... ... ...dd 15.29 10.47 109 11.67 -7.2 Primoris PRIM .24 .9 19 30.00 21.84 304 26.56 -2.3 PrinPrice PSET .16e ... ... 34.46 27.39 17 33.70 +4.7 PrinShHld PY .33e ... ... 34.81 27.98 3 32.99 +1.2 PrinHlIn ef BTEC ... ... ... 35.50 25.39 0 34.36 +9.3 PrinMill ef GENY .06e ... ... 38.17 26.37 10 37.20 +7.1 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 1101 61.97 -12.2 ProDex PDEX ... ... 29 8.00 4.30 7 6.86 +.8 ProLung n LUNG ... ... ... ProPhaseL PRPH ... ... ...dd 3.21 1.78 42 3.06 +40.8 ProQRTher PRQR ... ... ...dd 6.90 2.75 30 3.20 -.8 PrUltBio s BIB ... ... ...q 69.62 44.62 131 61.36 +9.4 PrUltPQ s TQQQ ... ... ...q 190.52 82.43 4604 178.30 +28.5 ProDvrs h rs IPDN ... ... ... 13.70 2.45 60 3.87 -5.4sProrEng PFIE ... ... 1 2.91 1.11 328 2.95 +53.6 PrognicsPh PGNX ... ... ...dd 11.72 4.60 1008 8.30 +39.5 ProgrsSoft PRGS .56 1.4 37 53.60 27.46 528 41.35 -2.9 Proofpoint PFPT ... ... ...dd 123.87 70.30 709 120.01 +35.1 PShtQQQ rs SQQQ ... ... ...q 39.64 14.46 11914 15.43 -28.3 ProS Ris n EQRR ... ... ... 50.68 38.13 1 47.85 +2.5 PrUlNBio rs UBIO ... ... ... 46.35 24.43 33 37.89 +12.6 ProUNShBio ZBIO ... ... ... 18.36 8.03 54 9.08 -20.3 ProUShBio BIS ... ... ...q 29.66 17.52 23 19.19 -13.0 ProspctCap PSEC .72 11.1 8 9.45 5.51 1407 6.51 -3.4 ProtagTh n PTGX ... ... ...dd 23.97 8.00 66 20.59 -1.0 ProteonTh PRTO ... ... ...dd 2.85 1.10 52 2.15 +13.2 Proteos n PTI ... ... ... 13.30 1.41 15623 7.08 +21.4 Prothena PRTA ... ... ...dd 70.00 27.19 389 34.91 -6.9 ProvidSv PRSC ... ... 23 74.49 41.41 90 69.47 +17.1 ProvidBc n PVBC ... ... ... 27.38 18.40 3 26.00 -1.7 ProvFnH PROV .56 3.1 21 20.35 17.62 8 18.30 -.5 PrudntlBcp PBIP .20 1.1 92 18.96 15.81 21 18.44 +4.8 pSivida PSDV ... ... ...dd 2.45 .93 298 1.23 +13.9 PsychmCp PMD .60 2.9 23 27.99 15.99 28 20.87 +1.5 Pulmatrix PULM ... ... ...dd 4.59 1.10 171 1.26 -10.6 PulseBio n PLSE ... ... ...dd 39.50 9.81 422 14.51 -38.5 PumaBiotc PBYI ... ... ...dd 136.90 28.35 447 74.40 -24.7 PureCycle PCYO ... ... ...dd 9.45 5.25 32 9.20 +10.2sPurplInv n PRPL ... ... ... 13.05 9.35 78 13.08 +30.1 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0 PyxisTnkr PXS ... ... ... 12.22 .90 413 1.16 -64.0 QAD Inc B QADB .24 .7 ...dd 36.75 21.38 1 35.94 +16.6sQAD A QADA .29 .6 ...dd 49.05 26.04 28 45.20 +16.3 QCR Hld QCRH .24f .5 18 50.00 39.85 20 46.35 +8.2 QIWI plc QIWI .84e 4.6 18 26.55 13.67 141 18.08 +4.3 Qorvo QRVO ... ... ...dd 86.84 62.68 6686 79.00 +18.6 Qualcom QCOM 2.28 3.8 ...dd 69.28 48.92 9418 59.89 -6.5 QualitySys QSII .70 5.3 26 17.74 12.24 378 13.12 -3.4 Qualstar rs QBAK ... ... ... 13.50 3.89 23 9.18 +9.3 Qualys QLYS ... ... 75 79.40 33.75 362 76.30 +28.6 Quantenn n QTNA ... ... ... 25.46 9.60 308 15.20 +24.6 Quanterx n QTRX ... ... ... 24.81 15.56 268 18.22 -15.1 Quartrhill g QTRH .05 ... 5 2.20 1.26 219 1.55 -15.8 QuestRes rs QRHC ... ... ...dd 3.00 1.03 12 2.51 +9.1 QuickLog h QUIK ... ... ...dd 2.38 1.15 193 1.63 -6.6 Quidel QDEL ... ... ...dd 49.98 20.43 185 48.02 +10.8 QuinStreet QNST ... ... ...cc 14.38 3.15 575 13.68 +63.2 Qumu Cp QUMU ... ... ...dd 3.28 1.42 58 1.64 -30.8 Quotinet QTNT ... ... ... 7.74 2.78 904 6.25 +26.3R -:R1 RCM n RCM ... ... ... 7.84 2.58 506 7.74 +75.5 RBB Bcp n RBB .32 1.2 ... 27.55 21.26 112 26.32 -3.8 RBC Bear ROLL ... ... 41 139.95 88.70 64 125.27 -.9 RCI Hosp RICK .12 .4 11 33.78 16.15 32 28.71 +2.6 RCM RCMT 1.00e ... 34 7.50 4.51 42 5.83 -6.7 RF Inds RFIL .08 1.7 ...dd 5.50 1.40 445 4.70 +74.1 RGC Res s RGCO .62 2.4 31 31.99 18.60 234 25.97 -4.1sRLJ Ent rs RLJE ... ... ... 4.70 2.12 65 4.93 +34.1 RMG Net rs RMGN ... ... ... 3.60 .75 74 1.15 +40.2 RMR Gp h RMR 1.00 1.4 41 73.05 42.36 34 71.10 +19.9 RMR RE RIF 1.32 6.7 ...q 19.76 RPX Corp RPXC .20 1.8 5 15.15 9.74 628 10.89 -19.0 RTI Surg RTIX ... ... ...dd 6.00 3.58 110 4.85 +18.3 RXI P wt rs RXIIW ... ... ... 3.60 .22 .83 -36.2 RXI Phm rs RXII ... ... ... 11.20 2.51 3964 5.10 -8.3 RaPhrm n RARX ... ... ...dd 27.84 5.80 389 6.88 -19.1 RadNet RDNT ... ... 46 13.40 5.25 1172 12.75 +26.2 RadaElc rs RADA ... ... ...dd 3.86 1.00 254 2.27 -26.3 Radcom RDCM ... ... 71 22.45 17.00 13 19.10 -3.8 RadiSys RSYS ... ... ...dd 4.39 .63 749 .73 -27.5 RadiusHlth RDUS ... ... ...dd 49.16 24.66 369 35.39 +11.4 Radware RDWR ... ... ...dd 21.86 15.13 217 21.57 +11.2 RamacoRs n METC ... ... ... 11.07 3.81 37 6.58 -4.4 Rambus RMBS ... ... ...cc 15.50 11.30 735 13.87 -2.5 RandCap RAND ... ... 19 3.50 2.54 37 2.60 -13.9 Randgold GOLD 1.00f 1.2 26 108.29 79.17 478 82.96 -16.1 RandBcp n RNDB ... ... ... 16.49 13.36 44 16.07 +4.7 Rapid7 n RPD ... ... ...dd 28.19 13.42 554 26.42 +41.6 RaveRest RAVE ... ... ...dd 2.33 1.27 69 1.42 -2.9 RavenInds RAVN .52 1.4 36 40.85 26.35 250 36.95 +7.6 ReShape rs RSLS ... ... ... 7.30 1.23 162 1.41 -4.7 ReadIntlA RDI ... ... 38 17.43 14.37 32 16.64 -.4 ReadgIntB RDIB ... ... 16 27.66 16.87 27.66 +20.3 RealGSol rs RGSE ... ... ...dd 3.25 .60 77 1.09 -26.4 RealNetwk RNWK ... ... ...dd 5.00 2.63 35 3.22 -5.8 Rl NxtEc n BLCN ... ... ... 25.05 21.76 31 23.89 -1.5 RealPage RP ... ... 69 54.95 32.30 320 52.80 +19.2 ReataPh n RETA ... ... ...dd 40.88 19.48 224 22.97 -18.9 ReconTech RCON ... ... ...dd 5.36 .64 141 1.27 -2.3 RecroPhm REPH ... ... ... 11.60 5.81 342 10.52 +13.7 RedRobin RRGB ... ... 27 74.11 45.70 161 61.25 +8.6 RedRkRs n RRR .40 1.3 ... 35.77 21.07 765 31.37 -7.0 Redn n RDFN ... ... ... 33.49 19.18 2514 21.38 -31.7 RedhillBio RDHL ... ... ... 11.25 4.30 44 5.66 +10.1 Regenrn REGN ... ... 30 543.55 313.53 569 334.93 -10.9 RegnxBio n RGNX ... ... ...dd 42.00 16.30 313 31.00 -6.8 RegulusTh RGLS ... ... ...dd 1.95 .79 582 .83 -19.7 Reis Inc REIS .76f 3.4 ...dd 22.35 15.95 13 22.05 +6.8 ReliantBcp RBNC .24 1.0 23 27.49 21.06 7 23.73 -7.4 Reliv In rs RELV ... ... ...dd 13.77 3.72 73 5.60 +17.4 RemarkHld MARK ... ... ...dd 15.10 1.93 780 8.41 -13.6 Renasant RNST .76 1.7 20 45.32 37.68 101 44.45 +8.7 RenewEn REGI ... ... ...dd 13.55 9.41 682 11.75 -.4 RenminTi rs ABAC ... ... ... 4.76 1.60 3 2.51 -15.1 RentACt RCII .32 3.5 15 13.89 7.22 1668 9.03 -18.6 Replgn RGEN ... ... 51 46.81 29.56 259 36.50 +.6 RepBncp RBCAA .97f 2.4 16 44.04 31.97 10 39.75 +4.6 RepFBcp FRBK ... ... 62 9.90 7.55 54 8.70 +3.0 resTORbi n TORC ... ... ... 21.10 14.56 127 14.92 -11.6 RschFrnt REFR ... ... ...dd 1.63 .85 196 1.00 -3.8 Resonant RESN ... ... ... 8.55 3.82 56 4.48 -40.0 ResConn RECN .48 3.0 28 17.25 12.05 80 16.25 +5.2 RestorRob n HAIR ... ... ...dd 11.95 3.80 278 6.81 +48.0 RetailOpp ROIC .78f 4.4 52 22.06 16.21 1690 17.60 -11.8 RetoEco n RETO ... ... ... 12.75 5.94 95 7.69 +9.1 Retrophin RTRX ... ... ...dd 26.44 15.55 188 25.21 +19.6 RevanceTh RVNC ... ... ...dd 37.45 18.00 295 31.65 -11.5 RevenHo n RVEN ... ... ... 6.75 3.04 1 3.64 -21.5 RevolutL rs RVLT ... ... ... 9.17 2.95 193 3.65 +10.9 ReWalkRob RWLK ... ... ...dd 3.20 1.05 463 1.15 +4.5 RexEng rs REXX ... ... ...dd 5.60 .85 137 .94 -31.6 RhythmP n RYTM ... ... ...dd 33.81 21.38 285 23.56 -18.9 RibbnCm n RBBN ... ... ... 8.36 5.07 1115 5.12 -33.8 RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0 RiceBran RIBT ... ... ...dd 1.66 .69 385 1.50 +1.4 RichrdElec RELL .24 3.0 ...dd 8.72 5.31 17 7.97 +18.2 RigelPh RIGL ... ... ...dd 4.71 2.14 924 4.20 +8.2 RigNet RNET ... ... ...dd 22.91 13.20 16 13.95 -6.7 RiminiSt n RMNI ... ... ... 10.40 .20 35 8.26 +4.4 RiotBlck RIOT 1.00p ... ... 46.20 2.73 1024 7.51 -73.6 RiseEdCy n REDU ... ... ... 18.60 9.50 216 16.34 +10.5 RitterPh n RTTR ... ... ...dd 3.14 .18 378 .31 -7.3 RivrvwBcp RVSB .12f 1.3 22 9.67 6.46 29 9.36 +8.0 RocktPh n RCKT ... ... ... 19.97 3.40 359 18.04 +72.8 RockwllM RMTI ... ... ...dd 8.98 4.84 447 6.22 +6.9 RockyBr RCKY .44 2.1 17 21.75 10.40 26 21.30 +12.7 RkyMChoc RMCF .48 4.1 20 13.23 11.05 7 11.76 -.2 Roku n ROKU ... ... ...cc 58.80 15.75 2982 36.27 -30.0 Rosehill n ROSE ... ... ... 11.69 5.52 45 6.39 -18.7 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 74 .42 -24.1 RossStrs s ROST .90f 1.2 22 85.66 52.85 2634 76.82 -4.3 RoyGld RGLD 1.00f 1.2 95 94.39 61.58 464 83.79 +2.0 Rubicon rs RBCN ... ... ... 10.45 5.50 9 7.25 -9.1 RmblOn B n RMBL ... ... ... 5.70 3.53 143 4.38 -15.7 RushEntA RUSHA ... ... 27 55.40 30.74 493 42.99 -15.4 RushEntB RUSHB ... ... 32 52.76 28.99 8 40.46 -16.1 RuthsHosp RUTH .44f 1.8 25 25.50 17.95 281 24.05 +11.1 Ryanair RYAAY 1.55e 1.3 ... 127.35 80.01 174 123.79 +18.8S -:S&T Bcp STBA .88 2.1 17 43.17 31.72 69 42.22 +6.1 S&WSeed SANW ... ... ... 5.20 2.90 40 3.75 -3.8 SB FinGp SBFG .30 1.6 13 19.58 15.61 4 18.40 -.5 SB FnGp pf SBFGP .65 3.6 ... 21.10 14.40 18.25 +2.0 SBA Com SBAC ... ... ...cc 177.67 115.19 909 169.80 +3.9 SEI Inv SEIC .60f .8 30 78.00 49.26 479 75.53 +5.1 SelasLf rs SLS ... ... ... 24.24 4.70 261 4.86 -38.2 SG Blck n SGBX ... ... ... 7.00 3.70 47 4.52 -24.4 SGOCO rs SGOC ... ... ... 3.00 .90 11 1.15 +8.4 SI Fincl SIFI .24f 1.7 15 16.45 13.50 9 14.50 -1.4 SLM Cp SLM ... ... 18 13.20 9.65 2396 11.18 -1.1 SLM Cp pfB SLMBP 3.07e 4.4 ... 74.65 63.00 12 69.54 +1.2 SmartGlb n SGH ... ... 21 43.16 11.50 1052 42.16 +25.1 SMTC hg SMTX ... ... ... 2.33 1.10 33 2.12 +12.1 SORL SORL ... ... 4 9.74 2.89 87 6.62 -1.5 SP Plus SP ... ... 22 41.70 28.10 33 36.90 -.5 SPAR Gp h SGRP ... ... ... 3.75 .87 764 1.89 +53.7 SpdDorWrF DWFI ... ... ... 26.06 24.47 12 25.20 -.3 SPI Eng rs SPI ... ... ... 2.61 .30 115 .84 +32.1 SPS Cmce SPSC ... ... 95 64.85 45.02 158 62.50 +28.6 SS&C Tch s SSNC .28 .5 33 52.64 34.75 683 52.08 +28.7 SSLJ.cm n SSLJ ... ... ... 4.15 3.12 82 4.13 +17.7 SSR Mng g SSRM ... ... 16 11.49 7.64 675 9.05 +3.0 SVB FnGp SIVB ... ... 26 271.79 159.44 630 259.77 +11.1 SabanCap n SCAC ... ... ... 10.20 9.84 9.96 +.5 SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4 Saban un SCACU ... ... ... 11.20 10.25 10.54 +.2 SabraHltc SBRA 1.80e 10.1 15 29.10 15.78 1868 17.81 -5.1 SabraH pfA SBRAP 1.78 7.1 ... 26.61 24.75 1 25.20 -.9 SabreCorp SABR .56 2.5 26 25.01 17.30 5692 22.03 +7.5 SAExplr rs SAEX ... ... ...dd 6.62 1.18 21 1.61 -26.8 SaftyInsGr SAFT 3.20 4.1 19 84.00 65.75 24 77.65 -3.4 SageThera SAGE ... ... ...dd 195.97 59.57 246 174.05 +5.7 Saia Inc SAIA ... ... 37 80.25 41.28 117 76.15 +7.6 SalemMda SALM .26 6.5 15 8.25 3.90 59 4.00 -11.1 SalisbryBc SAL 1.12 2.4 17 51.80 37.55 1 46.70 +4.6 SanderFm SAFM 1.28 1.0 9 176.43 92.37 367 123.65 -10.9 SndySpr SASR 1.04 2.6 16 45.64 36.41 104 39.72 +1.8 Sanlp JBSS 2.00e ... 21 74.69 54.32 94 58.40 -7.7 SangTher SGMO ... ... ...dd 27.50 3.85 1886 24.25 +47.9 Sanmina SANM ... ... 16 42.95 24.60 381 27.90 -15.5 Sano rt GCVRZ ... ... ... .49 .26 370 .40 +5.8 Sapiens SPNS .20e 2.2 ...cc 14.30 9.11 14 9.16 -20.5sSareptaTh SRPT ... ... ...dd 83.30 28.14 1392 81.22 +46.0 Savara rs SVRA ... ... ...dd 17.19 4.60 183 10.06 -32.2 scPhrma n SCPH ... ... ... 18.17 11.50 106 14.73 +21.8 ScanSource SCSC ... ... 11 45.35 31.40 176 33.30 -7.0 Schmitt h SMIT ... ... ...dd 4.47 1.48 16 2.64 -3.6 Schnitzer SCHN .75 2.2 16 38.85 17.50 273 34.70 +3.6 Scholastc SCHL .60 1.6 83 46.59 33.51 95 37.55 -6.4 Schulmn SHLM .82 1.9 33 43.88 25.00 315 43.25 +16.1 SciGames SGMS ... ... ...dd 56.45 20.29 604 47.00 -8.4 Scynexis SCYX ... ... ...dd 3.24 1.35 523 1.49 -35.8 SeaChange SEAC ... ... ...dd 4.03 2.16 94 3.08 -21.6 SeacstBkg SBCF ... ... 24 28.44 20.58 301 27.88 +10.6 SeagateT STX 2.52 4.2 15 61.19 30.60 2882 59.57 +42.4 SeanrgM rs SHIP ... ... ...dd 1.66 .58 417 .92 -11.4 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 14.32 1.99 3693 2.26 -36.9 SearsH wt SHLDW ... ... ... 3.60 .23 .45 +28.6 SearsH&O SHOS ... ... ...dd 4.10 1.38 18 2.05 -21.2 SeaSpine n SPNE ... ... ...dd 13.46 6.31 41 10.01 -1.1 SeattGen SGEN ... ... ...dd 71.32 45.31 741 57.68 +7.8 SecndSight EYES ... ... ...dd 2.58 .90 165 1.90 -.5 ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5 Secoo n SECO ... ... ... 14.75 6.61 98 11.35 +17.5 SecWkA A n SCWX ... ... ...dd 12.99 8.10 91 9.72 +9.6 SecNtl lf SNFCA .23t ... 6 7.10 4.05 56 5.25 +5.0 SelectBc lf SLCT ... ... 23 14.06 10.58 16 13.24 +4.7 SelIncREIT SIR 2.04 10.7 17 26.79 17.90 310 19.09 -24.0 SelectaB n SELB ... ... ... 24.02 7.95 1299 9.13 -6.9 SelectvIns SIGI .72 1.2 20 62.40 44.65 160 60.80 +3.6 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 283 4.32 +15.8 Semtech SMTC ... ... 48 41.95 31.30 3333 38.70 +13.2 SenecaB SENEB ... ... 26 39.95 29.30 31.10 -8.5 SenecaA SENEA ... ... 11 39.25 27.75 11 30.10 -2.1 SenesTc n SNES ... ... ...dd 9.46 .56 82 .61 -15.3 SenHous SNH 1.56 9.7 11 22.52 14.90 983 16.10 -15.9 SenHous 42 SNHNI 1.41 5.7 ... 25.96 22.48 11 24.51 -3.0 SenHous 46 SNHNL 1.56 6.0 ... 27.42 25.00 11 26.05 -3.0 Senomyx SNMX ... ... ...dd 1.71 .56 73 1.02 -21.5 SensusHlt n SRTS ... ... ... 6.25 3.38 0 5.89 +14.1 SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3 SentEn n STNL ... ... ... 10.14 9.60 0 9.88 +1.3 SentEn wt STNLW ... ... ... .85 .61 .83 +33.9 SentEn un STNLU ... ... ... 10.98 9.66 9.93 -.4 SeqentialB SQBG ... ... ...dd 4.08 1.36 94 2.36 +32.6 SeresTh n MCRB ... ... ...dd 17.42 7.90 152 8.96 -11.6 SvcSource SREV ... ... ...dd 4.17 2.61 228 3.97 +28.5 ServiFst s SFBS .44f 1.0 25 44.42 32.54 92 43.62 +5.1 SevStars h SSC ... ... ...dd 7.00 1.26 365 1.72 -62.7 SevernBc SVBI .12 1.6 35 8.20 6.70 2 7.63 +5.1 SharingE rs SEII ... ... 54 12.40 2.31 48 4.33 -42.9 Sharps SMED ... ... ...dd 5.73 3.74 8 4.54 +11.0sSharpSprg SHSP ... ... ...dd 5.50 3.07 18 5.39 +22.4 ShndTele s SHEN .26f .8 ... 41.80 26.10 218 34.05 +.7 ShiftPixy n PIXY ... ... ... 11.64 2.00 362 3.53 +22.6 Shiloh SHLO ... ... 29 14.99 6.45 64 8.62 +5.1 Shineco n TYHT ... ... ... 5.29 1.31 118 1.91 -17.0 Shire SHPG 1.05e .8 75 192.15 123.73 950 131.78 -15.0 ShoeCarnvl SCVL .30 1.3 16 28.38 15.08 182 22.91 -14.4 ShoreBcsh SHBI .28 1.5 21 19.80 15.17 14 18.56 +11.1sShotSpot n SSTI ... ... ... 22.45 9.33 191 23.72 +68.8 Shuttery SFLY ... ... ...cc 86.41 39.76 544 84.76 +70.4 SiebertFn SIEB .10a 1.3 ...dd 21.61 2.43 30 7.76 -42.5 SiennaBi n SNNA ... ... ... 29.25 13.37 185 17.95 -1.1 Sientra SIEN ... ... ...dd 16.68 7.20 195 9.80 -30.3 SierraBc BSRR .64f 2.3 19 28.87 23.10 15 28.10 +5.8 SierOnc g n SRRA ... ... ...dd 4.09 1.10 545 2.32 -37.8 SierraWr SWIR ... ... 20 31.95 15.10 201 16.60 -18.8 SifyTech SIFY .02e .8 ... 3.15 .69 293 2.32 +29.7 SigmaDsg SIGM ... ... ...dd 7.00 5.40 247 6.15 -11.5 SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3 SigmaLb n SGLB ... ... ... 4.48 1.33 18 1.48 -31.4 Sigmatr SGMA ... ... 13 11.61 4.05 28 6.54 -35.4 SignatBk SBNY ... ... 22 161.92 116.68 324 154.46 +12.5 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9 SilganHld s SLGN .40f 1.4 18 32.50 27.21 483 28.84 -1.9 SilcLtd SILC 1.00 2.7 19 77.95 33.56 683 37.30 -46.8 SilcnLab SLAB ... ... 89 101.90 66.35 209 97.05 +9.9 SilicnMotn SIMO 1.20 2.6 17 56.51 40.33 139 46.28 -12.6 Slcnware SPIL .29e 3.4 24 8.71 7.70 76 8.60 +2.3 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 0 3.91 -7.6 Silvercrest SAMG .56f 3.6 24 16.80 11.85 13 15.65 -2.5 SimmnsFst s SFNC ... ... 19 30.90 24.88 327 30.30 +6.1 SimplyGd n SMPL ... ... ... 16.01 10.93 275 13.31 -6.7 SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3 Simulations SLP .24 1.5 49 17.45 10.05 46 16.20 +.6 Sina SINA ... ... 57 124.60 68.33 646 118.56 +18.2 Sinclair SBGI .72 2.2 12 41.70 26.70 954 32.55 -14.0 SinoGlobl SINO ... ... ...dd 3.99 1.04 203 1.13 -55.9 Sinovac h SVA ... ... ...dd 8.67 4.60 52 8.55 +8.4 SiriusXM SIRI .04 .7 36 6.62 4.73 12329 6.40 +19.4 SitoMobl rs SITO ... ... ...dd 8.60 2.02 125 4.63 -31.1 SkySolar SKYS ... ... ...dd 2.43 .82 23 1.20 -20.0 SkyWest SKYW .40f .7 19 59.95 30.40 133 58.70 +10.5 SkywksSol SWKS 1.28 1.2 25 117.65 93.05 1226 111.29 +17.2 SleepNmbr SNBR ... ... 25 40.72 23.14 422 35.59 -5.3 SmartFn rs SMBK ... ... 24 26.26 18.25 37 23.13 +6.6 SmartSnd n SND ... ... ... 16.82 4.81 3420 6.16 -28.9 SmthM hrs SMSI ... ... ...dd 3.41 .80 232 1.49 -47.5 SnydLance LNCE .64 1.3 44 50.67 31.03 973 49.95 -.3 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 128 4.15 -26.5 SocketM n SCKT ... ... ... 4.85 3.26 32 3.71 +3.6sSodaStrm SODA ... ... 33 90.28 45.60 388 90.31 +28.4 Sohu.cm h SOHU ... ... ...dd 70.86 32.30 203 36.91 -14.9 Sol-Gel n SLGL ... ... ... 12.23 9.83 39 11.23 +4.9 SolarCap SLRC 1.64 8.0 12 22.94 19.70 125 20.49 +1.4 SolarSCap SUNS 1.41 8.5 12 18.46 16.10 45 16.60 -6.5 SolarEdg n SEDG ... ... 33 55.55 13.50 471 54.75 +45.8 Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7 SolenoTh rs SLNO ... ... ... 4.00 1.32 29 1.82 +1.1tSolidBio n SLDB ... ... ... 33.74 19.12 5398 9.32 -58.8 Solignx wt SNGXW ... ... ... 1.31 .21 .55 -32.0 Soligenix n SNGX ... ... ... 5.08 1.74 144 1.97 -11.3 SonicCorp SONC .64 2.6 18 30.05 22.11 497 24.57 -10.6 SonicFdry SOFO ... ... ...dd 5.25 2.05 1 2.31 -23.3 SonomaPh SNOA ... ... ...dd 8.25 3.50 45 3.87 -29.0 Sonoma wt SNOAW ... ... ... .79 .25 .50 +20.7 Sophiris SPHS ... ... ...dd 2.95 1.80 120 2.09 -7.9 SorrentoTh SRNE ... ... ...dd 10.65 1.50 3309 7.55 +98.7 SotherlyH SOHO .46f 7.4 39 7.00 5.57 12 6.25 -3.1 SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.86 3 25.22 -1.6 SthrlyH pf C SOHOO 1.97 7.8 ... 25.76 24.50 25.25 -.4 SouMoBc s SMBC .44 1.2 17 40.80 30.30 8 36.57 -2.7sSoundFin SFBC .48f 1.3 22 35.85 29.55 1 35.75 +5.1 SouthState SSB 1.32 1.5 25 94.50 78.60 182 89.50 +2.7 SthnFstBsh SFST ... ... 23 46.30 31.40 5 45.65 +10.7 SoNatBcVa SONA .32 2.0 46 18.48 15.11 26 16.20 +1.1 SsdeBTX SBSI 1.12a 3.2 18 37.57 30.44 113 35.46 +5.3 SparkEn s SPKE .72 5.7 10 23.65 8.60 534 12.70 +2.4 SparkEn pf SPKEP 2.19 8.9 ... 27.56 22.84 27 24.67 -7.3 SparkTh n ONCE ... ... ...dd 91.75 41.06 531 64.90 +26.2 SpartnMot SPAR .10 .6 40 18.35 6.65 132 16.75 +6.3 SprtnNash SPTN .72f 4.0 ...dd 37.83 16.32 211 18.01 -32.5 SpectPh SPPI ... ... ...dd 23.50 5.47 1198 18.47 -2.5 SperoTh n SPRO ... ... ... 15.40 9.66 32 14.20 +20.9 Sphr3D grs ANY ... ... ... 8.45 1.90 106 2.24 -8.9 Spherix rs SPEX ... ... ...dd 4.75 .89 1423 1.35 -3.6 Splunk SPLK ... ... ...dd 109.88 54.17 2468 108.04 +30.4 SpokHldgs SPOK .50 3.6 31 20.60 13.75 221 14.05 -10.2 SportsWhs SPWH ... ... 8 6.99 3.40 2038 4.01 -39.3 SprBkPh n SBPH ... ... ...dd 18.93 7.95 21 15.45 +15.0 SprottFoc FUND .75e 9.3 ...q 8.39 6.84 31 8.03 +1.4 Sprouts SFM ... ... 25 28.29 17.55 1641 24.17 -.7 StaarSur STAA ... ... ... 17.60 8.95 67 16.15 +4.2 Staff360 rs STAF ... ... ... 6.60 2.25 11 3.22 +2.2 Stamps.cm STMP ... ... 23 233.13 100.55 177 197.85 +5.2 StarBulk rs SBLK ... ... ...dd 13.40 7.57 323 12.32 +9.4 StrBlk22 n SBLKZ 2.08 8.3 ... 26.00 23.58 6 25.21 -.4 StarsGp g TSG ... ... ... 29.80 14.25 269 28.90 +24.0 Starbucks s SBUX 1.20 2.0 28 64.87 52.58 7363 59.37 +3.4 StatAutF STFC .40 1.4 ...dd 30.85 22.11 37 29.49 +1.3 StateBkFn STBZ .80f 2.6 21 31.75 24.16 98 30.60 +2.5 SteadyM n STDY ... ... ...dd 9.70 2.85 18 3.30 -10.8 StealthGas GASS ... ... 28 4.70 2.90 28 4.22 -3.2 SteelCon STCN ... ... ...dd 2.90 1.46 58 2.46 -1.2 StlDynam STLD .75f 1.6 18 50.70 32.15 2890 46.43 +7.7 SteinMart s SMRT .30 23.3 ...dd 3.09 .48 33143 1.29 +11.2 StellrAcq n STLR ... ... ... 10.49 9.99 2 10.35 +1.4 StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8 StellAcq un STLRU ... ... ... 11.08 10.20 1 10.80 +3.3 StellrB hrs SBOT ... ... ... 2.05 .75 36 .79 -2.5 StemlineTh STML ... ... ...dd 18.75 7.30 370 15.00 -3.8 Stericycle SRCL ... ... ...cc 88.00 58.53 849 63.31 -6.9 Stericyc pf SRCLP 5.25 10.8 ... 75.95 46.99 121 48.62 -8.2 SterlBcp n SBT .01p ... ... 14.98 12.00 305 13.20 +3.9 SterlCons STRL ... ... 31 18.90 8.54 183 12.58 -22.7 SMadden SHOO .20p ... 20 49.28 35.55 275 45.25 -3.1 Stewrdshp SSFN .12 1.1 15 12.75 7.92 0 10.70 +4.4 StitchFix n SFIX ... ... ...cc 30.07 14.48 979 20.89 -19.1 StockYBc s SYBT .92f 2.6 19 44.50 31.90 34 35.95 -4.6sStoneCastle BANX 1.52 6.7 13 22.74 19.01 49 22.64 +12.5 StrataS rs SSKN ... ... ...dd 5.40 1.06 13 1.32 +7.3 Stratasys SSYS ... ... ...dd 30.88 18.00 506 22.13 +10.9 Strattec STRT .56 1.6 23 49.20 23.00 3 34.70 -20.3 StratusPrp STRS 1.00e ... 24 32.15 24.35 6 30.95 +4.2 Strayer STRA 1.00 1.0 29 103.25 75.84 58 101.23 +13.0 StreamHlth STRM ... ... ...dd 2.82 .85 10 1.64 -3.0 StrgbrBio n SBBP ... ... ... 9.03 3.50 224 7.80 +7.6 StudentTrn STB .44 5.9 18 7.54 5.42 1369 7.50 +22.1 SummerInf SUMR ... ... ...dd 2.25 .90 50 1.20 -20.0 SumFWV SMMF .52f 2.1 21 28.16 19.13 15 25.35 -3.7 SmtStB s SSBI .48 3.5 20 14.70 11.65 102 13.70 +8.7 SumTher n SMMT ... ... ...dd 16.86 8.80 21 13.63 +23.0 SunHydrl SNHY .36a .7 47 70.83 34.17 123 54.73 -15.4 SundEng n SNDE ... ... ... 10.66 3.61 5.70 -4.1 SunesisP rs SNSS ... ... ...dd 7.69 1.82 509 3.56 -3.5 SunOpta STKL ... ... ...dd 10.20 6.27 282 7.25 -6.5 SunPower SPWR ... ... ...dd 11.70 5.84 2206 7.03 -16.6 Sunrun n RUN ... ... 7 7.78 4.21 1571 7.46 +26.4 Sunworks n SUNW ... ... ... 2.14 .90 269 .97 -7.6 SuperMicro SMCI ... ... 14 27.90 17.55 397 19.65 -6.1 SuperCom SPCB ... ... ...dd 4.95 2.01 18 2.99 -23.5 SupercdT rs SCON ... ... ...dd 2.47 .88 96 1.12 +2.8 SupUnifm s SGC .38 1.3 25 28.85 16.76 18 28.25 +5.8 Supernus SUPN ... ... 41 50.05 26.24 1841 43.18 +8.3 supprt.cm rs SPRT ... ... ...dd 2.99 2.00 20 2.91 +20.2 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 212 16.95 +40.1 Surmodic SRDX ... ... ...cc 36.85 21.90 20 36.20 +29.3 SussxB SBBX .24 .8 25 32.85 19.75 15 30.55 +13.8 SykesEnt SYKE ... ... 41 34.49 25.77 130 31.26 -.6 Symantec SYMC .30 1.1 14 34.20 24.94 4084 27.54 -1.9 Synacor SYNC ... ... ...dd 4.25 1.85 258 2.05 -10.9 Synalloy SYNL .13m .9 ...dd 15.50 10.05 65 14.75 +10.1 Synaptics SYNA ... ... ...dd 64.54 33.73 391 47.96 +20.1 Synchron SNCR ... ... 24 26.89 6.51 461 10.36 +15.9 SyndaxP n SNDX ... ... ...dd 15.70 7.41 859 12.48 +42.5 SyneosH h SYNH ... ... ...dd 61.10 31.10 862 40.85 -6.3 SynrgyPh SGYP ... ... ...dd 5.39 1.68 3071 2.07 -7.2 Synlogic rs SYBX ... ... ...dd 23.00 8.76 89 10.04 +3.5 Synopsys SNPS ... ... 52 94.80 69.42 573 87.83 +3.0 Syntel SYNT 15.00e ... 13 27.72 15.82 491 27.29 +18.7 Synthes rs SES ... ... ... 10.24 2.00 13 3.00 +5.6 Sypris SYPR .08 5.1 ...dd 1.84 .83 32 1.57 +13.8 SyrosPhar n SYRS ... ... ... 24.38 6.30 158 12.43 +27.7T -:T-MobileUS TMUS ... ... 25 68.88 54.60 2679 64.71 +1.9 TAT Tch h TATT .34e 3.3 23 12.50 8.80 4 10.20 -2.9 TCG BDC n CGBD 1.48a 8.4 11 20.30 16.76 132 17.65 -11.9tTCP Cap TCPC 1.44 10.4 10 17.47 14.09 337 13.82 -9.6 TD Ameritr AMTD .84 1.4 37 63.01 36.12 2130 60.38 +18.1 TDH Hld n PETZ ... ... ... 31.75 3.86 40 4.43 -21.5 TESSCO TESS .80 3.5 67 24.85 12.15 12 22.70 +12.7 TFS Fncl TFSL .68 4.4 51 17.82 14.32 188 15.37 +2.9 TG Thera TGTX ... ... ...dd 17.35 7.25 1138 16.45 +100.6 THL Credit TCRD 1.08 13.3 9q 10.25 8.01 218 8.14 -10.1 TICC Cap TICC .80 13.2 5 7.56 5.15 357 6.06 +5.6 TICC 24 n TICCL 1.63 6.4 ... 26.99 25.14 1 25.43 -1.6tTMSR Gl n TMSR ... ... ... 10.50 9.20 4 9.30 -6.6 TMSR Gl wt TMSRW ... ... ... .45 .18 .21 TOP Shi rs TOPS ... ... ... 45000.00 .13 9767 .18 -27.5 TPI Co n TPIC ... ... ... 26.00 15.26 262 22.17 +8.4 TSR Inc TSRI ... ... 34 11.10 3.80 6 6.05 +16.3 TTEC Hl TTEC .54f 1.6 32 43.75 28.20 77 33.20 -17.5 TTM Tch TTMI ... ... 23 19.54 12.76 391 16.84 +7.5 Tabula n TRHC ... ... ...cc 39.81 11.59 461 33.62 +19.9 TactSys n TCMD ... ... ...cc 37.88 16.69 176 31.93 +10.2 Taitron h TAIT .10 6.5 ...dd 2.13 1.13 10 1.53 -8.9 TakeTwo TTWO ... ... 67 129.25 56.50 3535 108.90 -.8 Talend n TLND ... ... ...dd 52.10 26.78 152 47.86 +27.7 TandmD rs TNDM ... ... ...dd 22.50 2.14 480 3.86 +63.6 TandyLthr TLF ... ... 12 9.05 6.79 6 7.60 -1.9 Tantech n TANH ... ... ... 4.54 1.00 313 2.58 Tapimmu n TPIV ... ... ... 5.35 2.60 447 3.67 -6.4 Tarena TEDU .16f ... 5 21.70 11.48 598 12.22 -18.5 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/Friday, March 16, 2018

PAGE 66

TaylrDv TAYD ... ... 25 15.14 10.62 1 11.68 -13.0 TechData h TECD ... ... 23 111.10 81.42 486 86.56 -11.6 TechComm TCCO ... ... ...dd 15.40 2.25 20 6.15 -46.3 TechTarg TTGT ... ... ... 19.33 8.75 454 18.99 +36.4 Tecnoglass TGLS .56 6.1 61 11.85 5.50 7 9.13 +24.2 Tecogen TGEN ... ... ... 4.17 2.05 14 2.35 -13.0 Telenav TNAV ... ... ...dd 9.25 4.50 44 5.95 +8.2tTeligent TLGT ... ... ...dd 9.54 2.51 1625 2.48 -31.7tTellurian rs TELL ... ... ...dd 13.74 8.04 1484 7.49 -23.1 TenaxTh rs TENX ... ... ... 15.80 4.41 91 7.79 -20.5 TerrFmP lf TERP 2.13e 19.0 ... 14.20 9.55 1683 11.21 -6.3 TerritBcp TBNK .80 2.6 16 33.47 28.12 15 30.64 -.7 Tesaro TSRO ... ... ...dd 175.96 52.20 1177 64.38 -22.3 Tesla Inc TSLA ... ... ...dd 389.61 242.78 6554 325.60 +4.6 TetraTc TTEK .40 .8 21 53.40 38.85 225 51.00 +5.9 Tetraphase TTPH ... ... ...dd 9.93 2.05 1201 2.94 -53.3 TexCapB 42 TCBIL 1.63 6.4 ... 25.94 25.00 11 25.35 +.3 TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 3 25.29 -1.0 TxCapBsh TCBI ... ... 23 102.90 69.65 382 94.15 +5.9 TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.3 30 120.75 75.92 3497 109.71 +5.0 TexRdhse TXRH 1.00f 1.7 31 60.43 40.28 445 57.93 +10.0 The9Ltd NCTY ... ... ... 1.68 .55 97 .69 +7.8 TherapMD TXMD ... ... ...dd 8.30 3.50 1165 5.16 -14.6 TherpxBio n TRPX ... ... ... 10.95 4.26 9 5.58 +4.5 TheravBio TBPH ... ... ...dd 43.44 22.90 224 26.90 -3.5 TheStreet TST .10 6.2 3 1.70 .68 573 1.62 +11.7 1347PrpIns PIH ... ... 44 9.00 6.55 7 7.10 -2.1 TiGenix n TIG ... ... ... 48.00 14.90 1 42.05 +83.6 TileShop TTS .20 ... 19 22.40 5.15 1019 5.75 -40.1 TillCap n TIL ... ... ... 5.45 3.30 5 4.01 -9.1 TmbrlndBc TSBK .52f 1.7 16 32.10 20.80 33 30.96 +16.6 Tintri n TNTR ... ... ... 7.75 2.78 542 3.50 -31.4 Tiptree TIPT .12 2.0 18 7.60 5.35 25 6.05 +1.7 TitanMach TITN ... ... ...cc 24.19 11.68 124 20.30 -4.1 TitanPh rs TTNP ... ... ... 3.95 .94 47 .99 -25.7 TivityHlth TVTY ... ... 27 48.50 27.25 567 40.55 +10.9 Tivo Cp TIVO .72 4.8 ...dd 20.18 12.75 834 15.10 -3.2 Tocagen n TOCA ... ... ... 17.95 8.60 75 13.08 +27.6 TonixPh rs TNXP ... ... ...dd 9.40 2.85 67 3.46 +.3 TopImage TISA ... ... ...dd 1.75 .96 89 1.01 -11.4 Torchlght TRCH ... ... ...dd 1.96 .95 108 1.31 -2.2 TowerSemi TSEM ... ... 15 36.69 20.60 461 29.83 -12.5 TownSprts CLUB ... ... ...dd 7.74 3.15 73 7.40 +33.3 TowneBank TOWN .56 1.9 ... 35.30 28.20 250 29.45 -4.2 TraconPh n TCON ... ... ...dd 4.70 2.00 196 2.55 -23.9 TractSupp TSCO 1.08 1.7 19 82.68 49.87 1311 62.98 -15.7 TradDsk A n TTD ... ... ... 67.30 34.79 558 58.39 +27.7 TrnWEnt TWMC ... ... 5 3.10 1.50 4 1.80 -1.4 TransAct TACT .36 2.8 30 15.80 7.84 66 12.85 -3.0 Transcat TRNS ... ... 26 16.49 11.60 1 15.60 +9.5 TransGlb TGA .20 14.8 ...dd 1.85 1.07 19 1.35 -6.2 TravelCtrs TA ... ... ...dd 6.38 2.95 89 3.60 -12.2 TravCtrs 28 TANNI 2.06 8.4 ... 25.77 18.63 5 24.65 -2.4 TravelC 29 TANNL 2.00 8.1 ... 25.84 17.09 8 24.60 -2.4 Travelct 30 TANNZ 2.00 8.0 ... 26.49 17.00 7 24.88 -.5 Travelzoo TZOO ... ... 26 11.25 5.75 3 7.20 +11.6 TrmntMtg n TRMT ... ... ... 17.94 12.55 27 13.36 -9.1 Trevena TRVN ... ... ...dd 3.98 1.34 541 1.88 +17.5 TriCoBsh TCBK .68 1.7 23 43.80 32.76 141 39.66 +4.8 TrilliumTh TRIL ... ... ... 13.30 4.15 58 7.90 +9.0 TriMas h TRS ... ... 19 28.85 19.75 266 26.00 -2.8 Trimble TRMB ... ... 55 45.70 30.45 878 38.23 -5.9 TrinityBio TRIB .88 15.2 7 6.21 4.22 280 5.80 +13.7 TripAdvis TRIP ... ... 93 50.95 29.50 2176 43.74 +26.9 TriStCap TSC ... ... 19 26.30 20.30 244 24.60 +7.0 TriumphBc TBK ... ... 24 44.05 20.50 104 43.45 +37.9 Trivago n TRVG ... ... ... 24.27 6.45 356 8.35 +22.1 Tronc TRNC ... ... 21 24.74 10.80 444 15.59 -11.4 Trova gne h TROV ... ... ...dd 1.90 .24 2080 .38 +23.4 TrueCar TRUE ... ... ...dd 21.75 10.16 1632 10.79 -3.7 TruettHrst THST ... ... ...dd 2.40 1.80 1 1.86 -10.0 Trupanion TRUP ... ... ...dd 37.13 13.88 332 34.12 +16.6 TrstNY TRST .26 2.9 19 9.70 7.25 175 8.90 -3.3 Trustmk TRMK .92 2.8 19 35.09 28.16 432 32.51 +2.0 T2 Biosys TTOO ... ... ...dd 7.26 2.50 325 6.38 +54.9 Tucows grs TCX ... ... 44 71.75 46.25 62 57.50 -17.9 TuesMrn TUES ... ... ...dd 3.93 1.60 911 3.85 +40.0 Tuniu TOUR ... ... ...dd 9.88 6.69 528 6.84 -10.8 TurtleBch HEAR ... ... ...dd 1.12 .41 322 .49 +9.1 21stCFoxA FOXA .36 1.0 17 39.13 24.81 5544 37.15 +7.6 21stCFoxB FOX .36 1.0 16 38.56 24.30 1420 36.70 +7.6 21Vianet VNET ... ... 24 9.59 4.17 283 8.03 +.6 TwinDisc lf TWIN .36 1.5 ...dd 31.95 14.81 36 24.80 -6.7 TwoRvrBc TRCB .18 1.0 24 20.75 15.71 6 18.10 -.2 2U TWOU ... ... ...dd 90.81 36.18 420 87.51 +35.7tTymeTch n TYME ... ... ...dd 9.50 2.22 447 2.32 -63.6U -:US AutoPts PRTS ... ... 3 4.13 1.84 80 2.06 -18.3 US Concrte USCR ... ... 89 86.35 58.75 472 63.00 -24.7 US Gld rs USAU .21e ... ... 6.00 1.05 105 1.78 +9.2 UFP Tch UFPT ... ... 25 31.50 24.00 14 30.70 +10.4 UMB Fn UMBF 1.16f 1.5 21 80.04 62.27 232 76.76 +6.7 USEcology ECOL .72 1.4 39 59.70 44.50 75 52.90 +3.7 USGlobInv GROW .03 1.1 ... 7.49 1.25 131 2.80 -28.2 USA Tc pf USATP ... ... ... 28.26 21.11 23.65 -6.0 USA Tech h USAT ... ... ... 10.10 3.85 246 9.60 -1.5 USA Trk USAK ... ... ...dd 27.94 5.73 46 25.93 +43.0 UTStarcm UTSI ... ... 32 6.51 1.72 126 5.38 -4.4 Ubiquiti UBNT .17 .2 22 82.30 45.71 242 70.87 -.2 UltaBeauty ULTA ... ... 28 314.86 187.96 2713 206.14 -7.8 UltimSoft ULTI ... ... ...cc 257.93 181.59 177 248.06 +13.7 UltraClean UCTT ... ... 10 34.59 13.83 526 20.81 -9.9 UltPetro n UPL ... ... ... 12.39 3.43 4033 4.54 -49.9 Ultragenyx RARE ... ... ...dd 88.95 41.67 592 52.82 +13.9 Ultralife ULBI ... ... 25 9.40 5.25 91 8.95 +36.6 Umpqua UMPQ .72 3.2 22 23.18 16.65 2170 22.40 +7.7 UniQure QURE ... ... ... 27.19 4.72 760 21.72 +10.9 UnicoA UNAM ... ... ...dd 11.30 7.70 7 8.25 -3.5 UnionBkVA UBSH .84 2.1 22 39.77 29.50 691 39.27 +8.6 UnionBkVT UNB 1.20f 2.3 28 55.00 39.55 2 52.60 -.7 UnBnOH UBCP .52f 4.1 18 14.00 10.20 6 12.75 -3.8 UtdBOH UBOH .48 2.2 12 23.50 19.45 50 22.15 -.2 UBSI UBSI 1.36 3.7 24 44.63 31.70 487 37.20 +7.1 UtdCmtyBc UCBA .40f 1.6 ... 25.20 17.50 35 25.00 +21.7 UtdCmBks UCBI .48f 1.5 21 33.59 24.47 506 33.03 +17.4 UCmntyFn UCFC .24f 2.4 13 10.23 7.81 50 9.94 +8.9 UtdFnBcp UBNK .48 2.9 14 19.35 15.47 137 16.42 -6.9 UtdFire UFCS 1.12 2.3 83 49.74 38.95 131 48.40 +6.2 UtdInsur UIHC .24 1.2 ...dd 20.40 13.60 150 19.83 +15.0 UtdNtrlF UNFI ... ... 15 52.69 29.53 572 43.98 -10.7 USecBcCA UBFO .28 2.6 23 11.65 6.81 10 10.65 -3.2 US Engy rs USEG ... ... ...dd 1.96 .60 54 1.21 -19.7 USLime USLM .54 .7 22 101.40 70.56 16 75.00 -2.7 UtdTherap UTHR ... ... 7 152.55 107.82 363 111.00 -25.0 UtdGrdian UG 1.42e 7.9 27 21.33 13.75 2 18.00 -2.7 UnitGrp UNIT 2.40 13.9 66 27.78 13.81 1878 17.24 -3.1 UnityBcp UNTY .24 1.1 18 22.95 15.35 3 22.55 +14.2 UnivDisp OLED .24f .2 71 209.00 79.55 912 123.55 -28.4 UnvElc UEIC ... ... 36 72.50 41.95 76 53.70 +13.7 UnivFor s UFPI .62e 1.9 19 39.58 25.93 342 33.46 -11.1 UnvLogist ULH .28 1.3 16 25.65 11.65 28 22.00 -7.4 UnvStainls USAP ... ... ...dd 31.20 12.22 18 28.83 +34.6 UnivstPa UVSP .80 2.8 17 32.35 25.65 111 28.50 +1.6 UplandSoft UPLD ... ... ...dd 30.44 12.08 123 29.16 +34.6 UrbanOne UONE ... ... ...dd 3.50 1.25 5 2.18 +17.7 UrbanOnD UONEK ... ... ... 3.50 1.35 26 2.20 +25.7 UrbanOut URBN ... ... 21 38.28 16.19 1593 35.38 +.9 UrogenP n URGN ... ... ... 58.66 13.01 156 56.38 +51.5sUtahMed UTMD 1.08 1.1 ... 94.65 58.50 15 94.30 +15.8V -:VBI Vac n VBIV ... ... ... 6.60 3.04 58 3.90 -8.7tVEON VEON .28e 10.6 ... 4.47 2.61 3264 2.65 -31.0 VOXX Intl VOXX ... ... 6 9.00 4.50 46 5.50 -1.8 VSE Corp s VSEC .28 .5 20 59.90 36.70 60 54.15 +11.8 Valerits hn VLRX ... ... ... 9.50 2.00 4 2.98 +4.6 ValueLine VALU .72a 3.9 17 22.58 13.26 1 18.69 -3.4 VanE GenD GNRX ... ... ...q 64.65 53.31 25 58.61 -1.2 VanE VecBi BBH ... ... ...q 136.83 115.50 70 125.98 +1.1 VandaPhm VNDA ... ... ...dd 20.40 11.90 827 17.53 +15.3 VangIntHi VYMI 2.15e 3.2 ... 72.32 59.35 80 67.29 +.4 VangIntDiv VIGI 1.16e 1.8 ... 70.39 56.35 99 65.73 -.9 VangEMGv VWOB 2.82 3.6 ...q 81.69 77.55 56 78.05 -2.8 V exUSRE VNQI 2.34e 3.8 ...q 65.20 51.94 416 61.12 +1.0 VanShTTr VGSH .79a 1.3 ...q 60.93 59.91 357 59.99 -.5 VanSTCpB VCSH 1.71 2.2 ...q 80.41 78.26 1505 78.30 -1.3 VanTotBd n VTC 2.43 3.0 ... 88.99 81.20 3 82.24 -3.2 VangR3K VTHR 2.09e 1.7 ...q 131.16 106.38 8 126.30 +2.8 VanR2KGr VTWG .86e .6 ...q 146.37 113.54 6 143.38 +5.8 VanR2KV VTWV 1.78e 1.6 ...q 114.12 97.33 2 109.01 -.5 VangR2K VTWO 1.44e 1.1 ...q 128.82 106.26 87 125.97 +3.0 VanR1KGr VONG 1.63e 1.1 ...q 149.80 114.57 25 146.72 +6.3 VanIntTTr VGIT 1.09 1.7 ...q 65.53 62.40 102 62.71 -1.9 VanR1KV VONV 2.37e 2.2 ...q 114.79 98.28 37 108.32 -.2 VangR1K VONE 2.13e 1.7 ...q 131.36 106.39 32 126.33 +3.1 VanMtgBSc VMBS 1.15 2.2 ...q 53.14 51.21 257 51.45 -1.9 VanLTCpB VCLT 3.51 3.9 ...q 96.52 87.36 111 90.54 -5.4 VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 25 73.97 -5.2 VanIntCpB VCIT 2.60 3.1 ...q 88.76 84.28 780 84.52 -3.3 VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 1424 48.77 -.1 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.59 1166 54.40 +.1 VanTIntStk VXUS 1.40e 2.4 ...q 61.17 48.62 552 57.50 +1.2 VantEng n VEAC ... ... ... 9.95 9.62 0 9.80 +.8 VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8 VantEn un VEACU ... ... ... 10.25 9.97 10.18 -.1 VarexImag VREX ... ... ... 43.76 27.80 155 37.42 -6.8 Varonis VRNS ... ... ...dd 60.05 26.35 258 58.80 +21.1 VascoDta VDSI ... ... 57 15.00 11.05 118 13.75 -1.1 VascuBio VBLT ... ... ... 9.05 2.30 479 2.38 -66.5 Vaxart rs VXRT ... ... ... 11.88 4.74 57 6.54 +5.0 VeecoInst VECO ... ... ...dd 34.38 10.85 467 19.30 +30.0 VBradley VRA ... ... 18 12.83 6.99 568 9.88 -18.9 Veracyte VCYT ... ... ...dd 9.80 5.23 57 6.28 -3.8 Verastem VSTM ... ... ...dd 5.71 1.29 598 3.28 +6.8 Vericel VCEL ... ... ...dd 12.80 2.35 652 11.25 +106.4 VerintSys VRNT ... ... ...cc 44.70 37.05 419 39.50 -5.6sVerisign VRSN ... ... 34 125.07 85.62 1834 125.31 +9.5 Verisk VRSK ... ... 36 106.07 75.60 613 104.26 +8.6 Veritex VBTX ... ... 31 29.39 23.84 69 29.13 +5.6 Veritone n VERI ... ... ... 74.92 7.76 149 15.14 -34.7 Vermillion VRML ... ... ...dd 2.46 1.03 32 1.36 -29.5 VeronaPh n VRNA ... ... ... 17.50 10.44 21 17.00 +43.2 Versartis VSAR ... ... ...dd 22.30 1.55 323 1.85 -15.9 VertexEn VTNR ... ... ...dd 1.22 .65 42 1.03 +8.4 VertxPh VRTX ... ... ...cc 178.25 88.90 949 173.97 +16.1 Veru Inc VERU ... ... ...dd 3.00 .90 167 1.88 +64.9 ViaSat VSAT ... ... ...dd 80.26 57.75 375 72.35 -3.3 ViacomA VIA .80 2.0 9 49.00 28.20 30 40.05 +14.8 ViacomB VIAB .80 2.4 7 46.72 22.13 2336 32.83 +6.6 Viavi VIAV ... ... 21 11.89 8.34 1784 10.10 +15.6 Vical rs VICL ... ... ...dd 3.70 1.32 152 1.52 -16.9 Vicor VICR ... ... ... 27.80 15.20 248 24.65 +17.9 VicDvAcc n VSDA ... ... ... 29.50 25.22 2 28.40 -.2 VicMultiF n VSMV ... ... ... 29.20 24.76 27.88 +1.1 Vict500VW CFA .44e .9 ...q 52.01 41.74 28 50.09 +2.7 VictDisEnV CSF .38e .8 ...q 49.05 39.11 5 45.43 +.6 Vict500EV CFO .47e .9 ...q 52.03 41.90 100 50.02 +2.5 VicEM Hi n CEY ... ... ... 28.35 24.47 3 27.20 +4.1 VictDevVol CIZ .01j ... ...q 39.92 29.70 21 35.50 +1.1 VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 55 45.94 -1.1 VictSCVol CSA .16e ... ...q 49.00 40.09 2 46.51 +1.0 VictIntlVol CIL .15e ... ...q 46.94 34.49 24 40.89 +.6 VicEmMkt CEZ ... ... ... 31.99 26.39 5 30.09 +1.4 VictLCHiDv CDL .44e ... ...q 47.44 40.92 10 44.72 -1.3 VictIntHiD CID .33e ... ...q 38.00 32.44 2 35.85 -1.0 VictCap n VCTR ... ... ... 13.50 11.03 66 12.01 +3.5 Videocon n VDTH ... ... ... 11.74 6.40 38 8.11 -14.7 ViewRay n VRAY ... ... ... 10.64 4.40 574 7.53 -18.7 VikingTh n VKTX ... ... ...dd 7.36 .88 727 5.32 +31.0 VikngTh wt VKTXW ... ... ... 3.84 .21 3.17 +25.3 VillagB&T VBFC ... ... 63 34.00 26.90 32.95 +7.5 VillSupMkt VLGEA 1.00 4.0 14 28.01 21.95 26 25.07 +9.3 ViperEnPt VNOM 1.84f 8.2 25 26.19 14.76 409 22.42 -3.9 Virco VIRC .06 1.4 ... 6.05 3.55 8 4.40 -12.9 VirtuFin n VIRT .96 2.9 ...cc 34.00 13.10 433 33.00 +80.3 VirtusInv VRTS 1.80 1.4 18 135.90 97.60 29 130.50 +13.4 VirtusIn pf VRTSP 1.81 1.6 ... 113.53 91.56 0 111.36 +10.3 Virtusa VRTU ... ... 62 52.88 25.72 224 49.55 +12.4 VistaGn n VTGN ... ... ... 2.65 .69 346 1.30 +16.8 Visteon s VC ... ... 24 140.64 91.20 336 121.12 -3.2 VitalThera VTL ... ... ...dd 6.70 2.25 96 5.50 -7.6 ViveveMd n VIVE ... ... ...dd 11.16 3.30 172 4.11 -17.3 Vivopwr n VVPR ... ... ... 4.75 2.08 2.52 -13.3 Vivus VVUS ... ... 2 1.38 .38 618 .48 -4.2 Vodafone VOD 1.77e 6.2 ... 32.75 25.17 2897 28.44 -10.8 VoyagerT n VYGR ... ... ...dd 31.91 8.10 653 21.86 +31.7 vTvThera n VTVT ... ... ...dd 8.40 3.57 97 5.67 -5.7 Vuzix VUZI ... ... ...dd 11.40 4.10 1367 7.45 +19.2W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.06 0 9.56 +.4sWD 40 WDFC 2.16f 1.6 35 133.70 100.60 42 131.50 +11.4 WMIH WMIH ... ... ...dd 1.60 .60 673 1.36 +60.2 WSFS s WSFS .36 .7 21 53.00 42.45 43 50.45 +5.4 WSI Inds WSCI .16 3.0 ...dd 6.55 2.81 7 5.40 -10.0 WVS Fn WVFC .32f 2.0 25 18.05 14.44 2 16.29 +5.2 WalgBoots WBA 1.60 2.4 13 87.79 63.82 4755 67.38 -7.2 WashFed WAFD .68f 1.9 18 37.70 29.80 301 36.10 +5.4 WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2 WshTrst WASH 1.72f 3.0 21 59.10 47.00 30 56.45 +6.0 WaterstnF WSBF .48a 2.8 17 20.40 16.60 42 17.45 +2.3 WaveLfSc n WVE ... ... ... 55.95 15.15 205 40.35 +15.0 WaysideT WSTG .68 4.7 6 21.75 12.60 3 14.35 -14.1 Web.com WEB ... ... 8 25.95 17.20 347 19.85 -8.9 WeiboCorp WB ... ... ... 142.12 47.52 1385 133.72 +29.2 WelleslyBc WEBK .20 .7 23 29.95 23.70 0 28.35 -4.5 Wendys Co WEN .34f 2.0 18 17.66 13.03 2477 16.76 +2.1 WernerEnt WERN .28 .7 30 43.95 24.20 955 38.55 -.3 Wesbanc WSBC 1.16f 2.6 19 44.60 34.81 113 43.96 +8.1 WestBcp WTBA .72 2.7 17 28.00 20.60 16 26.30 +4.6 WAmBcp WABC 1.60 2.6 26 64.26 49.38 96 60.57 +1.7 WestellT rs WSTL ... ... ...cc 4.60 2.32 45 3.53 -5.9 WDigital WDC 2.00 2.0 11 106.30 71.38 2694 102.23 +28.5 WstNwEnB WNEB .16 1.5 26 11.25 9.30 37 10.80 -.9 Westmrld WLB .80 181.0 ...dd 16.00 .40 365 .44 -63.5 WstptFuel g WPRT ... ... ...dd 4.33 .82 371 2.64 -29.8 WestwtrRs WWR ... ... ... 2.18 .71 108 .72 -33.2 WeycoGp WEYS .88 2.8 21 33.78 24.50 13 31.97 +7.6 Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6 Wheelr pfB WHLRP 2.25 16.7 ... 24.76 12.74 22 13.50 -38.3 Wheelr pfD WHLRD 2.19 14.4 ... 26.44 14.91 79 15.25 -24.1tWheeler rs WHLR 1.36 41.6 ...dd 14.40 3.67 431 3.27 -67.2 WhiteHFin WHF 1.42 11.2 8 15.05 10.92 39 12.65 -5.7 WhitHFin 20 WHFBL 1.63 6.3 ... 26.12 25.22 1 25.70 +.4 Wilhelmina WHLM ... ... 24 8.73 5.58 8 6.05 -6.5 WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3 WillScot WSC ... ... ... 15.60 9.45 310 13.75 +8.3 WillmValV WVVI ... ... 21 8.86 7.50 4 8.00 -3.0 WillVV pfA WVVIP .22e 4.9 ... 9.00 4.17 2 4.45 -14.6 Willdan WLDN ... ... 20 36.87 19.25 98 26.23 +9.6 WillisLFn WLFC ... ... 11 29.88 21.10 5 28.87 +15.6 WillisTwW WLTW 2.40f 1.5 24 165.00 125.66 337 162.28 +7.7 Windstm rs WIN .60 38.2 ...dd 6.52 1.28 3084 1.57 -15.1 Wingstop n WING .28a .6 67 49.69 25.43 366 48.33 +24.0 Winmark WINA .44a .3 23 144.10 110.25 2 131.30 +1.5 WinsFin WINS ... ... ... 390.88 19.80 1 140.00 -22.2 Wintrust WTFC .76f .8 22 91.51 64.14 306 90.53 +9.9 Wintrust wt WTFCW ... ... ... 63.47 41.13 59.60 -2.1 Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.69 6 27.50 -1.6 WisdTrMdE GULF 1.10e 5.9 ...q 19.00 16.43 1 18.75 +6.4 WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 9 35.22 -1.4 WT USQDv DGRW .59e 1.4 ...q 44.54 35.05 155 41.93 +1.2 WTChixSte CXSE 1.54e 1.7 ...q 96.79 56.48 13 93.30 +8.2 WTEMCpBd EMCB 3.18 4.5 ...q 73.96 70.33 1 71.43 -2.3 WisdomTr WETF .12m 1.3 27 13.41 7.87 859 9.50 -24.3 WTEMQDv DGRE .67e 2.4 ...q 28.95 22.69 8 27.57 +1.2 WT UKHEq DXPS 1.09e 3.4 ...q 25.28 22.71 1 23.25 -6.2 WT NegAB AGND .78 1.8 ...q 45.12 42.75 7 44.00 +1.5 WT IntHdg AGZD .84 1.7 ...q 48.65 47.78 0 48.20 -.4 WT NegHY HYND .90e 4.2 ...q 21.96 20.26 16 21.35 +4.1 WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 26 24.09 -.3 WTGermH DXGE 1.39e 2.3 ...q 33.99 29.35 12 31.30 -2.8 WT JpSCEq DXJS 1.10e .5 ...q 47.87 35.57 6 44.28 -3.9 WTEMCnG EMCG .59e 2.2 ...q 28.89 21.68 2 27.33 +1.5 Wix.com WIX ... ... ... 86.15 50.90 329 82.40 +43.2 Woodward WWD .57f .8 27 89.30 65.22 139 73.88 -3.5 Workday WDAY ... ... ...dd 140.00 80.61 1540 136.42 +34.1 Workhrs rs WKHS ... ... ...dd 4.89 1.85 348 2.82 +10.2 WldAccept WRLD ... ... 15 121.17 47.45 89 110.26 +36.6 WrightMed WMGI ... ... ...dd 31.53 19.04 1210 20.83 -6.2 WrightM rt WMGIZ ... ... ... 1.77 1.30 1 1.33 -11.9 Wynn WYNN 2.00 1.1 51 203.63 101.50 1542 186.21 +10.5X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 1.25 64 1.41 -13.0 XOMA rs XOMA ... ... ...dd 37.25 5.27 129 22.70 -36.2 XTL Bio rs XTLB ... ... ... 4.14 1.62 4 1.71 -25.2 XBiotech n XBIT ... ... ... 20.18 2.77 62 4.47 +13.5 XcelBrnds XELB ... ... 14 5.00 1.80 4 3.30 XcelEngy XEL 1.44 3.3 19 52.22 41.51 3970 43.65 -9.3 Xcerra XCRA ... ... ... 11.54 8.53 855 11.36 +16.0 Xencor XNCR ... ... ...dd 34.63 18.55 247 31.21 +42.4 XeneticB n XBIO ... ... ... 5.90 1.75 23 2.38 +24.0 XenithB rs XBKS ... ... 33 36.44 22.61 33.83 XenonPhm XENE ... ... ... 9.95 2.10 35 4.70 +66.4 Xilinx XLNX 1.40 1.8 40 78.02 54.99 1472 75.83 +12.5 Xperi XPER .80 3.4 ...dd 38.60 16.70 330 23.80 -2.5 XploreTch XPLR ... ... 93 4.20 1.54 98 3.72 +31.0 XpressSp rs XSPA ... ... 1 2.30 .79 42 .90 -34.0 Xunlei Ltd XNET ... ... ... 27.00 3.11 3695 12.94 -15.9 YRC Wwde YRCW ... ... ...dd 17.61 7.36 489 9.66 -32.8 YY Inc YY ... ... 8 142.97 42.90 2043 117.04 +3.5 Yandex YNDX ... ... ...cc 44.49 21.40 2086 42.27 +29.1 YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6 Yatra n YTRA ... ... ... 12.85 6.44 132 7.00 -6.4 Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 5725 2.16 +22.0 YintechIn n YIN ... ... ... 22.97 8.51 44 9.77 +2.2 YogaWks n YOGA ... ... ... 5.85 2.22 2 2.76 -2.5 YorkWater YORW .67 2.1 31 39.86 27.45 40 31.40 -7.4 Youngevt n YGYI ... ... ... 7.00 3.79 1 4.12 -.2 YulongE rs YECO ... ... ... 9.00 1.25 144 3.38 +25.2 ZK Intl n ZKIN ... ... ... 16.00 6.70 86 7.24 -26.1 Zafgen ZFGN ... ... ...dd 10.00 3.21 67 7.62 +64.9 Zagg ZAGG ... ... 24 23.70 6.30 715 12.60 -31.7 ZaiLab n ZLAB ... ... ... 35.74 19.80 52 20.80 -2.0 Zais Grp ZAIS 1.60 39.5 ...dd 4.19 1.72 1 4.05 +4.4 ZealndPh n ZEAL ... ... ... 20.37 12.45 15 15.46 +13.7 ZebraT ZBRA ... ... ...cc 148.71 84.32 332 144.40 +39.1sZillowA s ZG ... ... ...cc 58.74 32.63 485 57.99 +42.3sZillowC n Z ... ... ... 58.93 32.56 1703 58.20 +42.2 ZionO&G ZN ... ... ...dd 6.90 1.09 1102 4.87 +125.5 ZionsBcp ZION .80f 1.5 21 57.29 38.43 2277 54.75 +7.7 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 3.33 710 4.37 +5.6 Zix Corp ZIXI ... ... 29 6.67 3.82 175 4.29 -2.1 Zogenix rs ZGNX ... ... ...dd 45.85 9.80 515 42.65 +6.5 ZosanoP rs ZSAN ... ... ... 46.40 4.05 797 15.50 +49.0 Zumiez ZUMZ ... ... 21 24.45 11.43 613 20.00 -4.0 Zynerba n ZYNE ... ... ...dd 25.95 5.42 169 10.17 -18.8 Zynga ZNGA ... ... 97 4.34 2.71 13220 3.86 -3.5 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 .83 AIMMMInv .97 .20 .98 AZMunCTIns ... ActAsInsGv 1.30 .49 1.31 ActAsInst 1.17 .27 1.02 ActiveAstGv ... ActiveAstMny ... AdvGovLiquid ... AdvPrimLiq p ... AlBernExRK p 1.19 .01 1.20 AllBrnExRsv I 1.12 .01 1.13 AlliBernExRsvA 1.08 .01 1.09 AlliBernExRsAd 1.08 .01 1.09 AlliBernExRsvB 1.04 .01 1.05 AlliBernExRsC 1.08 .01 1.08 ABGovMMSel 1.35 .49 1.35 ABMMktMile ... Ambassador ... AB MMktSel ... AmC CapPr 1.02 .15 1.03 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 1.23 BBH MMkt .97 .09 .97 BLFMuniDlr 1.09 .25 .74 BMOGov I p 1.24 .38 1.26 BMO Gov Y .99 .13 1.01 BMOPrimeI p 1.47 .61 1.49 BMO Prime Y 1.22 .36 1.24 BNYMellon M 1.16 .29 1.17 BR TFdCsMg .84 .01 .84 BRSummCR A ... BRSumCR B p ... BT InvMMkt ... BofAGvPRTr ... BdfdMM ... BishopGvMMI ... BishopStTrea ... BL FedTrDlr 1.06 .18 1.06 BLFTrCsMg .86 .01 .86 BLFT Adm 1.24 .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 1.49 .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 1.31 .43 1.31 BLF TrsTr 1.36 .42 1.36 BLFTrsTrDlr 1.11 .17 1.11 BLFT FundDlr 1.09 .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 1.21 .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 1.34 .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 1.23 .33 1.23 CashMgtA ... CashMgtB t ... CashMgtInv ... CashResInst 1.29 .39 1.29 CavanalCshAd .94 .03 .95 CavanalTrAdm .77 .01 .78 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 1.03ClassicUSTr ... ColPrResAdv ... ColPrResInst 1.06 1.06 1.06 ColRsSv ... ColumbGvtA ... ColumbGvtB ... ColumbiaA 1.23 .01 .95 ColumbiaB t .06 ... Columbia I .34 .28 ... Columbia Z 1.23 .01 .95 ColmPrRsCp ... CG CapGov ... DIFTrInst ... DWSMSerMgd 1.40 .50 1.40 DWSMSerInst 1.40 .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 1.28 DryInsPfGHm 1.33 .46 1.34 DryInsPfGvP 1.08 .21 1.09 DryInstResGv ... DryRsTrsPm ... DryTrsAgcyC 1.06 .14 1.06 DryInPfGClas .44 .01 ... DryResInst 1.38 .51 1.39 DryInstAdv ... DryInstAdvPls ... DryResInv ... Dry100 US ... DryfLA .82 .13 .83 DryInTrAgcHm 1.30 .39 1.30 DryInstAdv ... DryResR ... DryTrAgcyCC .42 .01 ... DryTrPmCsh I 1.32 .39 1.33 DryfGenTrPrA .49 .01 .49 EV USGovA ... EdwJones IS .80 .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 1.32 .46 1.33 FIMMGovII 1.17 .31 1.18 FIMMGovIII 1.07 .21 1.08 FIMMMMkt I 1.61 .92 1.62 FIMMMMktII 1.46 .77 1.47 FIMMMMktIII 1.36 .67 1.37 FIMMTrOnlyII p 1.22 .26 1.22 FIMMTrOnly3 1.12 .16 1.12 FIMMTrOnly I 1.37 .41 1.37 FIMMTry I 1.33 .43 1.34 FIMMTryII 1.18 .28 1.18 FIMMTryIII 1.08 .18 1.09 FITPrMMII 1.49 1.42 1.49 FedAutCshCII ... FedAutCashK ... FedCAMuniII .87 .04 .52 FedCAMunCS p .52 .01 .17 FedCAMunCap 1.17 .34 .82 FedCshPr ... FCTMuCS p .23 .01 ... FedGovCash ... FedGovOblCp 1.19 .34 1.20 FedGovOb IS 1.31 .46 1.32 FedGovOblSv 1.08 .21 1.09 FedMMEagle 1.39 .53 1.39 FedNJMuCS p .31 .01 ... FedNYMun WS 1.34 .43 .91 FedPAMu WS 1.24 .27 .76 FedPrCshObCp 1.44 .75 1.44 FedPrVlObSv 1.34 .62 1.35 FedPrVlOblCp 1.49 .77 1.50 FedPrVluObl 1.59 .87 1.60 FedPrCshOblIS 1.54 .85 1.54 FdPrCshObSv 1.29 .60 1.29 FedPriOb IS 1.59 .71 1.60 FedPrObSvc 1.39 .49 1.40 FedTrstUSTr 1.32 .42 1.33 FedTreasCsh ... FedTrsOb IS 1.33 .42 1.35 FedTreasObSv 1.08 .17 1.10 FedTrsOblCp 1.23 .32 1.25 FedUSTCshSv 1.10 .13 1.11 FedUSTrsIns 1.35 .27 1.36 FedVaMuCsCS p .65 .01 .18 FederMuni p .08 .01 ... FedMstr 1.54 .73 1.54 FedMIMuCsh WS 1.08 .24 ... FidTrAdvC t .06 .01 .07 FidTrAdvB t ... FidGovPortS 1.27 .41 1.28 FidCashRes 1.13 .27 1.14 FidGvRes ... FidPrimeDlyI ... FidRetGov .66 .24 ...FidRetMM .66 .25 ... FidSpGov 1.08 .21 1.08 FidSpMM 1.36 .69 1.37 FidSpUSTr 1.14 .19 1.15 FidMMPortS 1.56 .87 1.57 FidPrime CR ... FidSelMM ... FidTrPortsS 1.28 .38 1.28 FidTrsyCR .56 .01 .57 FidTryDly M .81 .01 .82 FThrdUSTrPf ... FInvTrUSGvI 1.24 1.17 1.24 FInvTrUSTrs ... FinSqFed 1.39 .40 1.39 FinSq Gov 1.38 .46 1.39 FinSq POF 1.71 .68 1.72 FinSqTrsy 1.40 .41 1.41 FinSq TOF 1.39 .41 1.40 FinSq MMF 1.70 .69 1.71 FITPrMonMktI ... FstAmGvObD .85 .03 .88 FstAmGvObY 1.00 .18 1.03 FstAmTrObD .90 .01 .92 FstAmGvObA p .70 .01 .73 FstAmPrObA ... FstAmPrObY 1.23 .45 1.27 FstAmPrObD ... FstAmTrObA p .75 .02 .77 FstAmTrObY 1.05 .15 1.07 FirstCshRsvI ... FirstCshRsvC ... FtInvCs ... First Muni I ... First USGv ... FrnkIFT 1.06 .19 1.07 FrkMnyC .20 .01 .21 FrkMny .79 .02 .81 FstAmGvObZ 1.28 .45 1.30 FsAmGvObII 1.16 .33 1.18 FstAmTrObII 1.20 .30 1.22 FsAmISTrII 1.22 .26 1.23 FstAmPrObZ 1.55 .70 1.58 FstAmPrObl 1.29 .50 1.32 FsAmPrObII 1.39 .60 1.42 FstAmTrObZ 1.33 .42 1.35 FstAmTreResA .56 .08 .58 GEInvMMInst ... GEInvMM ... GEMnyMktA ... GabelliUST 1.40 .49 1.40 GartmrMMPr .93 .04 .93 GnAMTFrMu B .30 .01 ... GnCAMuB .79 .01 .21 GnTrsAgcy A .83 .01 .84 GnTrsAgcy R 1.03 .11 1.04 GnGvSec .69 .01 .69 GeneralB p .71 .01 .72 GnGovB p .46 .01 .47 GnMMkt .94 .20 .95 GSILFdI ... GSILGvI ... GSILMMI ... GSILTrsOblgI ... GSILPOI ... GSILTrsInstI ... GlenGovtCash ... GovTxMgSvc 1.05 .21 1.06 GovObTR .81 .01 .83 GovTxMgIS 1.30 .46 1.31 GovResFd P .47 .01 .48 GtHall Prime ... HSBCInvPrm A ... HSBCPrime D ... HSBCPrime I ... HSBCPrime Y ... HSBCUSGov A .86 .01 .87 HSBCUSGov D 1.01 .14 1.02 HnHrzGInstSwp ... HnHrzGovTr ... HanHzPrMMIns ... HancHrzTGovA ... Harbor 1.27 .54 1.27 HarrisGvMMS ... HarrisMMktS ... Harris TE S ... HartfordR4 p ... HeritAdm 1.42 .62 1.42 HeritInst 1.55 .74 1.55 HtgCshA ... HewittMM p .26 .26 .26 HmestdDly .01 .01 .01 HuntgtnUST I ... ING MM A 1.92 .02 1.10 ING MM I 1.90 .02 1.08 IFT CashRes ... InvescoA5 .82 .05 .83 InvescoB5 p .43 .01 .43 InvescoC5 p .43 .01 .43 InvCshTrTrs 1.35 .47 1.36 IvyMonyyC t .11 .01 .10 IvyMnyA 1.11 .01 1.09 IvyMM B .02 .01 .02 JHanUS ... JPMGvMMAg 1.24 .39 1.25 JPMLqAsB ... JPMLqAsR 1.04 .33 1.05 JPMGvPrem 1.05 .20 1.06 JPMGvCap 1.32 .47 1.33 JPMTrPlInv 1.01 .12 1.01 JPMTrPlRs .82 .01 .82 JPMorg100 Agcy 1.29 .37 1.30 JPM100 SecP 1.10 .18 1.11 JPM100 TrInst 1.34 .42 1.35JPMorgan100 .96 .04 .97 JPMLqAstP 1.29 .58 1.30 JPMCAMuEtr .01 .01 ... JPMorganFed .91 .06 .91 JPMorFedAgcy 1.24 .39 1.24 JPMorgFedPr 1.05 .20 1.05 JPMLqAstAg 1.48 .77 1.49 JPMLqAstC p .77 .06 .78 JPMLqAstMrg 1.15 .44 1.16 JPMLqAstInst 1.53 .82