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

NORTH PORT „ Sarasota County voters can cast their ballots until 7 p.m. today. Registered voters can cast ballots for the school district ad valorem millage election, the Holiday Park Parks and Recreation election and the town of Longboat Key general election. Voters who used the vote-by-mail option will also need to have their ballot turned in by 7 p.m. today to any of the three Supervisor of Elections offices in the county in order for it to be counted. Vote-bymail ballots can be dropped off at Biscayne Plaza in North Port, 13460 Tamiami Trail; The R.L. Anderson Administration Building in Venice, 4000 Tamiami Trail S.; and the Sarasota County Terrace Building in Sarasota at 2001 Adams Lane. The school district ad valorem millage election is open to all county residents, while Holiday Park and the town of Longboat Key are only open to the voters in those precincts. This years ad valorem millage election will not raise the current 1 mill for the school district, but continue it for the next four years. The 1 mill helps with operations at the district, and adds an additional $56.5 million to the districts budget. The Holiday Park election isnt open to all North Port residents; Voting for Sarasota County election today By ALEXANDRA HERRERA STAFF WRITER VOTING | 8Gov. Rick Scott signed a bill into law on Monday that represents the states “rst wholesale Legislative response to the crisis that kills about 16 Floridians per day. I am proud to continue our “ght against opioids by signing this major legislation today,Ž Scott said. This bill will help limit the chance of drug addiction, reduce the ability for dangerous drugs to spread in Floridas communities and give vulnerable Floridians needed support.Ž The new law sets aside about $53 million, in addition to funds in the budget signed last week which brings the total to about $65 million, used to enhance opioid treatment, law enforcement response and provide the life-saving overdose reversal drug Naloxone to “rst responders. While the funding is not as much as some had hoped, the new law represents policy changes supported by activists: It creates a three-day limit on powerful opioids for patients with acute, shortterm pain, with some exceptions for a week-long supply. Some people, like cancer patients, will not be affected. It also requires prescribers and pharmacists to use the Florida Prescription Drug Monitoring Program, a statewide database of controlled substance prescriptions, and ramps up penalties for doctors that give out drugs without proper medical justi“cation.By EMILY L. MAHONEYTAMPA BAY TIMESOPIOID | 8When the Marjory Stoneman Douglas students returned to class two weeks after the mass shooting, crisis teams from around the state were there to help. They included three social workers from Charlotte County Public Schools. When the request for support came through, CCPS Homeless Education Liaison Renee Rebhan jumped at the chance. I went because Im from Broward County and Ive been on their crisis team,Ž said Rebhan. The other two social workers are just as experienced and well-trained, ... everybody (CCPS social workers) is, but they were the ones who were able to go.Ž Rebhan said there were already crisis intervention teams in the area since the night of the shooting. There were more than 100 crisis response therapists at the school when the students returned. They were available to work with faculty, staff and parents, ... everybody who was affected,Ž said Rebhan. They had people in every classroom, people in the hallways, in the front of“ce and everywhere else ... in the parent pick-up, in the bus loop, everybody was there to help address people who were having a dif“cult time with returning to school that day, a dif“cult time with living with what they experienced, ... the trauma of what they experienced.Ž Michael Desjardins, Executive Director of School Support Services, helped to facilitate the effort for CCPS. We jumped on that (request) and asked our social workers if they could spare some time, because our social workers are stretched pretty thin over here,Ž Desjardins said. They jumped all over it. We sent three of our social workers over to Broward County. They spent at least two days over there helping Charlotte social workers provide support in Parkland By DANIEL SUTPHINSTAFF WRITERSUPPORT | 8 VOTER TURNOUT Voter turnout as of March 17 according to the Supervisor of Elections Office Vote-by-Mail € School district Mailed 59,544 Returned and accepted 33,439 € Holiday Park Mailed 98 Returned and accepted 79 Early Voting € School district 5,797 € Holiday Park 27 Registered Voters € School District 308,031 Turnout as of March 17: 12.7 percent € Holiday Park 594 Turnout as of March 17: 17.8 percent Scott signs opioid bill into lawFloridas first major response to crisis Kaleb names all the drills, saws, and other hand tools used by his group at Gator Wilderness Camp School. They use the tools to build tents where they live in the woods east of Punta Gorda. Aidan calls out the orange trees and other plants just starting to shoot up from the ground next to the new sleeper tent hes helping design and build. The two boys are CowboysŽ in the youngest group at the camp, which is a Title I private school tucked away in rural Charlotte County. The camp provides an alternative to traditional school structures for boys ages 10 to 15 who are struggling in their classrooms, with their families, and in their communities. On a 250-acre property, they learn to chop wood and cook over the “re, plan their own hiking and canoe trips, and build better relationships. The reason I came here is for running away, sneaking, lying, and not taking no for an answer,Ž Kaleb said, sitting on a log bench where the boys hold Pow WowŽ Gator Camp Wilderness School empowers troubled boysBy ANNE EASKER, STAFF WRITER SUN PHOTOS BY SUE PAQUINTop: Kaleb checks out chocolate cake cooked over coals in a Dutch oven. Above: The lake area where boys will be boys.Ž The boys have time to sh and swim in the lake. Gator Wilderness Camp School is a nonprofit program that puts troubled youth in an outdoor environment and attempts to teach them responsibility and put them on a path to success. BOTTOM LINE A big part of this is a message to our boys: Youre accepted and you belong.Ž „ Greg Kanagy Gator Camp director CAMP | 4 A Boys World Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 79AMERICAS BEST COMMUNITY DAILY 55 percent chance of rainHigh 82 Low 61$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ... ŽSpring is natures way of saying, Lets party!Ž „ Robin Williams 705252000258Daily Edition $1.50 Tuesday, March 20, 2018 TRUMP CALLS FOR DEATH PENALTY TO GET TOUGH ON DRUG PUSHERSUnveiling a long-awaited plan to combat the national scourge of opioid drug addiction, President Donald Trump called Monday for stier penalties for drug trackers. See The News Wire INSIDETHE SUN: Crosswords ..............8 Local Sports ......... 10 Obituaries ...............5 Police Beat ............11 Viewpoint ............6-7OUR TOWN: Calendar ................11 Classifieds ..........6-11 Local News ..1-5, 11-12 State ........................9 NEWS WIRE: Comics/Puzzles .........7-9 Nation .................3,10 Stocks ...................4-5 TV Listings ................6 Weather ...................2World .....................2SPORTS: Lotto .......................2CALL US AT941-206-1000CHARLOTTE SUN

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Tuesday, March 20, 2018 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 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.PUNTA GORDA „ In the 14-year history of the Leukemia Cup Series, the Isles Yacht Club has expanded the annual regatta to include a host of other events. Were reaching more markets rather than just boaters. Weve had to be creative,Ž said Jake Dye, chairman of the Leukemia Cup Series of events. While known for its regatta, the event has since grown, including a tennis tournament, model sailing regatta, billiards tournament and bocce tournament. Events run through Saturday. A barbecue bash will cap things off, starting at 5 p.m. Saturday. The Honored Skipper of this years Leukemia Cup Series is Mykala, a Lee County sixth-grader and leukemia survivor. The featured speaker is Shane Simmons, president of Cheney Brothers, Inc., who also battled a blood cancer. Shes so amazing and positive. You get mesmerized by her,Ž Dye said of Mykala. The two-day Pedal and Play in Paradise „ a bicycling event „ was held a week ago. Event sponsors, Isles Yacht Club and Team Punta Gorda, donated half the fundraising efforts to the Leukemia & Lymphoma Society, the worlds largest nonpro“t dedicated to funding blood cancer research, education and patient services. Everyone knows someone affected by a blood cancer. So its been easy for us,Ž Dye said of the fundraising efforts. The event is the clubs primary fundraiser and raises up to $70,000 a year for the cause. As the event grows, facility concerns linger. The club has four tennis courts. Dye said thats a problem were working on.Ž The event chairman said 40 percent of the tournament tennis players are from outside the club and 50 percent of the sailors arent members. Conversely, an estimated 90 percent of the bocce and billiards players are club members. For more information, including schedule of events and entry fess, visit, http://islesyc. com/LEUKEMIA-CUPEVENTS.Email: jscholles@sun-herald.com Leukemia Cup sails back to Isles Yacht ClubBy JONATHAN SCHOLLESSTAFF WRITER PHOTOS PROVIDEDA tennis tournament is one of the longest-running and most popular events at the Isles Yacht Club Leukemia Cup Series. The event raises upwards of $70,000, benetting the Leukemia & Lymphoma Society. NORTH PORT „ Sarasota County will be hosting a ”ood zone workshop this weekend at the North Port Library. Up until recently, the workshops were only offered during the week and scheduled from 10:15 a.m. to noon. The county will now offer workshops on nights and weekends. The workshops are designed to the educate the public about flood maps, zones and risks, as well regulations, mandatory insurance purchase requirements and why ”ood zone maps are constantly updated. The workshops are not only open to re sidents, but also lenders, insurance and real estate agents. Additional dates have been added to the existing calendar to include the new night and weekend workshops. Workshops will now be scheduled with some on weekends from 2 p.m. to 4 p.m. and others scheduled at 5:30 p.m. to 7:30 p.m. While new hours are being added, the majority of the workshops will take place at the original time. This w eekends flood zone workshop will be held from 2 p.m. to 4 p.m. Saturday at the North Port Library, 13800 Tamiami Trail. All of the ”ood zone workshops are free, open to the public, and no registration is required. For more information about the ”ood zone workshops call 941-861-5000 or visit www.scgov.net/ ”oodprotection to see the complete list of ”ood zone workshops planned for 2018. Email: aherrera@sun-herald.comSarasota County adds additional flood zone workshops By ALEXANDRA HERRERA STAFF WRITER SUN FILE PHOTO BY MONICA AMAYARight: Brad and Cindy Ballinger live in an area prone to ooding. They took advantage of the city of North Port providing sandbags during September in preparation of Hurricane Irma. PUNTA GORDA „ Walking through the renowned Blanchard House Museum and examining a prized exhibit of Punta Gordas past, a community elder paused, struggling to de“ne exactly what Trabue Woods is. No, it didnt exist. I live in Punta Gorda,Ž Billy Bow TieŽ Williams said during a January interview with the Sun noting the neighborhood known as Trabue Woods has little historical context. Two months ago, Historic District Homeowners Association launched an effort to rename Trabue Woods „ a historically black neighborhood east of downtown Punta Gorda „ with a goal of unifying all three historic overlay areas. The measure was recommended by Punta Gordas Planning Commission and Historic Preservation Advisory Board. City Council will weigh in on the matter Wednesday at 9 a.m. at Council Chambers, during the “rst reading of an ordinance. The initiative seeks to change city code, uniting three historic overlay areas: National Register, Downtown Commercial and Trabue Woods. For marketing purposes, all signage, documents and city correspondence would be updated, re”ecting the suggested name change: Historic Punta Gorda.Ž District 1 Councilman Jaha Cummings said the intention is to put Punta Gorda back the way it always has beenŽ and highlight its unique sociology.Ž For internal use, including city mapping and regulatory purposes, the district would still need its own name. An homage to two historic churches, Bethel-St. Mark Overlay District,Ž has been suggested by the HOA. These are the two churches from which most of the activities occurred,Ž Eunice Wiley, representing the HOA, said during a Planning Commission meeting. In about 1980, there was quite a bit of drug traf“cking, and most of the time, it was always referred to as east Punta Gorda. So for us to hear that again is something we wouldnt want to happen. And knowing that it would be on paper ... we would appreciate the Historic District would be known that way publicly, but on paper as well.Ž Punta Gorda was founded in 1884 by Isaac Trabue, who promptly named the town Trabue. An unpopular decision, the name was changed to Punta Gorda after a group of citizens united in a clandestine meeting. Four of the 34 r egistered voters who voted for the Punta Gorda name on Dec. 3, 1887 were black. This history cannot be told without us,Ž Martha Bireda, executive director of the Blanchard House, said of the black community in Punta Gorda. She spoke with the Sun during a January interview. Bireda has argued that Trabue Woods has no historical basis.Ž The Trabue Woods neighborhood was formed in 2007 when the Trabue and Woods plats were combined. The Chamber of Commerce actually gets questions asking where the woods are,Ž Cummings said. The initiative initially received pushback from the Trabue Woods United Association Inc., a nonpro“t community group. TWUA called the proposal a sign of disrespectŽ led by those residing outside the district. However, TWUA has been silent on the conversation lately, while support for the measure has gained steam. In other business, the City Council will discuss allowing parking on the grass at Gilchrist Park during Tuesday and Thursday night jam sessions, lifting a current ban. The prohibition was set in motion nine years ago when park renovations were addressed. Members of the Guitar Army, a group of local musicians, have voiced concern, saying the prohibition creates a lack of parking and threatening to relocate to another venue. The council is also expected to OK a contract with Marine Contracting Group, of Punta Gorda, to repair seawalls in Burnt Store Isles and Harborwalk at Laishley Park.Email: jscholles@sun-herald.com Council to discuss renaming Trabue WoodsBy JONATHAN SCHOLLESSTAFF WRITER LOCAL/REGIONAL NEWS adno=712459 FREE TIRE ROTATION & 21PT INSPECTION $50 OFFAny Repair or Maintenance Service of $250 or MoreMost American Cars. With Coupon. Extra Charge for Trucks/Vans & SUV's. Prior Sales Excluded. 1 Coupon Customer/Visit Expires 4/15/18$39.99SYNTHETIC OIL CHANGE5W20 up to 5 Qts.AUTO REPAIR OFFER

PAGE 3

The Sun /Tuesday, March 20, 2018 www.yoursun.com E/N/C Page 3 Honda adno=50531304

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Tuesday, March 20, 2018 FROM PAGE ONE each night, evaluating their day „ what worked and what didnt, what they would change if they could do it over again. An 11-year-old from Port Charlotte, Kaleb lives with his grandparents when hes not at camp. He says he lives with them because his mom did bad thingsŽ and he never saw his dad. Though he entered with behavioral problems, the support and encouragement from seven months at camp have changed him. I changed by not lying, being more trustworthy, being honest,Ž he said. Camp is helping me live with people, and my group is encouraging me to solve my problems.Ž Boys are referred to Gator Camp by behavioral health centers, schools, therapists, law enforcement, or simply word of mouth. When parents or guardians call the school, the “rst person they speak to is a family worker like Jackie Brucker. Families call expressing desperation,Ž Brucker said. By the time they call us, theyve usually exhausted all their other options.Ž The boys go through a screening process to make sure theyre a good candidate for the school, including a written application and a home visit where a family worker hears his side of the story. If he feels he wants help with his struggles, he has the opportunity to visit Gator Camp with his family and meet the other campers and chiefsŽ who oversee the boys daily activities. The boys curriculum focuses on experiential learning and hands on activities. They recently sifted for fossils in the Peace River and cut and pressed sugar cane which they boiled into molasses in a 125-year-old kettle. The campers submit plans for their own hiking and canoe trips and are responsible for researching where to go, the natural history of the area, budgeting for fuel, and making their own menus. Its about boys being empowered to take ownership,Ž said camp director Greg Kanagy. Boys at the camp are split into three groups based on age, with about 10 boys in each group. The groups each have their own campsites with areas for sleeping, washing up, cooking, eating and schoolwork. Five days a week, all the groups eat together in a mess hall, and two days a week, they cook their own food over a camp“re. Kanagy said many of the boys havent had the opportunity for something as simple as sitting down for dinner together as a family. Thirty percent of them are being raised by grandparents, great-grandparents, or aunts and uncles. Many come from single-parent homes, with generational wounds. A big part of this is a message to our boys: Youre accepted and you belong,Ž Kanagy said.Problem-solvingAt Gator Camp, boys who havent been successful in the classroom or sports learn to play instruments like the guitar, drums or ukulele. They design and build structures to live in. A washing up area built by the Cowboy group includes a station for each boy to brush his teeth, covered with a canopy roof made from thousands of palm fronds they cut themselves. It represents some huge successes,Ž Kanagy said. It might not be youth soccer or Little League, but its as signi“cant as that for our boys.Ž For most boys, Kanagy said, the hardest part of camp is problem-solving. Whenever con”ict arises, the boys stop what theyre doing to work it out. Sometimes its within minutes, but sometimes it can take much longer. The process teaches boys that problems are meant to be talked about and solved, not run away from. While the boys learn the value of responsibility and relationships at camp, the same values are instilled in the boys families, who also agree to be involved in the process and make changes. Family workers regularly meet with parents, giving them homework assignments and helping them make goals. Brucker said one goal might be spending quality time together as a family. Watching a movie in the same room together doesnt count as quality time. Instead, when a boy comes home for a monthly visit, the family could go “shing together for a day. We encourage them to get back to basics,Ž Brucker said. A simple meal with no phone, internet, or tablet.Ž It can be dif“cult for parents who come in with their arms crossed, not wanting to listen to their family worker, but over time, with the right support and encouragement, positive change happens. Many families whose boys have gone to camp now have their own “re pits at home where they end each day evaluating what worked and what didnt, Brucker said, just like the boys do at camp.Success storyGator Camp graduate Jacob Wittz now lives and works in South Carolina, but he comes back to visit Gator Camp whenever he can to help with building projects or fundraising events. Wittz said before Gator Camp, he was getting Ds and Fs in his middle school. He was frequently written up for discipline and suspended, and he struggled at home, with no respect for his mother. Then, as a 12-year-old, he made the decision to come to camp. I felt I needed the change,Ž he said. I was going nowhere good and didnt want to continue down that road any longer.Ž Wittz said the routine provided at camp helped keep him in line and out of trouble. His favorite memory was a 26-day trip paddling the Suwanee River. Planning for the trip taught him and the other kids to take responsibility and not just rely on others, he said. In 2017, Wittz graduated from Charlotte High School in Punta Gorda. After Gator Camp, Wittz said he took what he learned and applied it to the rest of his life and did just “ne.Ž He graduated with a GPA around 3.3, he said. Without Gator Camp, hes not sure he would have graduated at all. It de“nitely changed my life for the better,Ž he said.Email: aeasker@sun-herald.com CAMPFROM PAGE 1 Entrance to Gator Wilderness Boys Camp SUN PHOTOS BY SUE PAQUINKaleb, 11, and Director Greg Kanagy at the CowboysŽ campground, where the youngest group of boys lives at Gator Camp Wilderness School.MORE ABOUT GATOR WILDERNESS CAMPGator Wilderness Camp School is located on a 250-acre property in eastern Charlotte County. It is a 501(c)(3) nonprofit that offers a year around camping program designed specifically to serve adolescent boys from the ages of 10-15 years old. To read more success stories about the Gator Wilderness Camp, visit their blog at gatorwildernesscampschool.blogspot.com For more information and to learn how to help the camp, visit www. gatorwildernesscamp.com. To find out the camps specific needs, call 941-6397722.Gator Wilderness Camp MissionIt is the goal of Gator Wilderness Camp to pursue relationships with those in need and to offer a navigational beacon of hope and healing in the name of Christ.ŽSource: www.gatorwildernesscamp.com. I felt I needed the change. I was going nowhere good and didnt want to continue down that road any longer.Ž„ Jacob Wittz former Gator Camper I changed by not lying, being more trustworthy, being honest. Camp is helping me live with people, and my group is encouraging me to solve my problems.Ž„ Kaleb 11, Gator Camp CowboyŽ Toothbrushes and cups await at the wash stand. The entire washing up structure was built by the boys using only hand tools. The camps mess hall, where the boys eat ve days a week.GATOR WILDERNESS CAMP FUNDRAISERS€ 5D Barrel Racing Event & Fundraiser, April 13-14 at Reality Ranch Arena, 1942 State Road 66, Zolfo Springs, Florida. Friday exhibitions, 6-8 p.m.; Saturday exhibitions 8-10 a.m.; Saturday show begins 11 a.m. $50 entry fee, $5 per exhibition. Deadline to preregister April 2-5. For more information or to preregister, call or text Faye Mosley at 863-304-1049 € Gator Wilderness Camp Trail Run 5K & 10K, April 21. Run through the diverse woods and shade hammocks of Gator Wilderness Camp School grounds. Enjoy activities, great food, and fun for the whole family to enjoy. Register by April 19 at runsignup.com/Race/FL/ PuntaGorda/GatorWildernessCampTrailRun

PAGE 5

The Sun /Tuesday, March 20, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWSCharlotte Mary C. FryMary Corilla Fry, Gibby,Ž of Punta Gorda, Florida, joined our Lord and Savior on March 15, 2018 at the age of 82. She was born to William Coffman Dalzell and Ella McCoy Dalzell on May 10, 1935 in Long Lick, Kentucky. After graduating from high school, where she was active in drama club and on the cheerleading squad, she worked as a bookkeeper for W.T. Grant. After meeting the love of her life, Donald William Fry, in Daytona Beach, Florida, they were married and enjoyed 37 years together before he passed away Aug. 19, 1996. Mary and Don were blessed with four children: two daughters, Debbie Bevis and Pam Talley (Steve), and two sons David Fry (Monique) and Dean Fry (Dominika). She loved her nine grandchildren: Brittany and Colby Bevis, Taryn Talley, Mackenzie, Malorie, Madison, and Margaux Fry, and Danielle and Christian Fry. Throughout her life, Mary was an active member of the Punta Gorda Country Club, Elks Lodge, and took great pride from working in her garden. She loved having family over for the holidays. A special addition to her family, late in life, was her Shih Tzu, Poochie. Kindred spirits, they shared the same feisty attitude and spunky personality with a “erce love of their family. She is survived by her sister Betty Hamilton; brother Billy Dalzell, as well as her four children; nine grandchildren; and many friends. Mary was preceded in death by her parents; beloved husband, Donald Fry; sisters Glenn Mallory and Janel Brewer; and brother Kenneth Dalzell. A celebration of life is planned for the Church of God of Prophecy on March 24 at 2 p.m. at 662 Cooper St. Punta Gorda, Florida 33950 with a reception for family and friends to follow from 4-6 p.m. at The Captains Table at 1200 W Retta Esplanade, Punta Gorda, Florida 33950. In lieu of ”owers the family suggests that donations be made to The American Cancer Society.John Peter KochyJohn Peter Kochy, 86 of Punta Gorda, Florida, passed away March 18, 2018. Arrangements by Charlotte Memorial Funeral Home, Cemetery and Crematory. Pay respects at www.charlotte memorial.com.Theresa LoueyTheresa Louey (Tess), 98, passed away March 12, 2018 at her home in Port Charlotte, Florida. She was born Oct. 20, 1919 in New York City. Tess met her future husband John through her brother, Nick. John and Nick were both motorcycle enthusiasts, and Nick frequently brought John home. It was there that John and Tess met and fell in love. They were married April 24, 1938 at St. Matthews Roman Catholic Church in New York City. John was a wonderful husband and provider. He built the family two beautiful homes, one in Hempstead, Long Island, then another in Massapequa, Long Island. They moved to Port Charlotte in 1960, but summered every year in the bungalow John built in Highland Lakes, New Jersey. Tess worked as a millinery for hat designer Lily Dache for several years after her marriage. She became a stay at home mother after their move to Hempstead. She devoted herself to caring for her family, making wonderful meals and baked treats. Her homemade pizza was delicious. Her hobbies included sewing, knitting, gardening, boating and fishing on board their boat Bon Vivant.Ž In 1983, Tess and John took a trip to France for six weeks. They drove the countryside exploring, meeting Johns relatives he had never met, and eating wonderfully baked fresh bread and croissants! Such great memories they came home with. Tess is survived by her daughter Constance (Marc) Laine of Port Charlotte; grandchildren Whitney (Brandon) Fleming of Orlando, Florida, Claudette (Matthew) Bennet of Port Charlotte, Florida, Desmond Louey of Sarasota, Florida, Destinyanne (Troy) Miller of North Carolina; Louey Miller, Amanda Louey-Zirk of Colorado, April Blood, her former daughter-in-law with whom she remained close and considered a daughter; nine great grandchildren; and her little boyŽ Pepe, her beloved Chihuahua whom she adopted from a local shelter. Pepe has now joined Connies pack. She also is survived by her dear friends Carol and Joe Pierce of Kentucky. Even when mom couldnt write letters anymo re, Carol always was so thoughtful to keep writing her because she knew mom enjoyed them so. Tess was preceded in death by her husband of 59 years, Camille John Louey; son Charles Louey; parents; and seven siblings. No services are planned. Arrangements by National Cremation Society of Port Charlotte.Walter LustowWalter Lustow, 74, Punta Gorda, Florida, passed away March 6, 2018. Mass of Christian Burial will be celebrated Wednesday, March 21, 11a.m. at Sacred Heart Catholic Church, 211 W. Charlotte Ave., Punta Gorda, Florida.Englewood Levi CoxIt is with great sadness that the family of Levi Cox, 88, announces his passing on March 9, 2018, in Englewood, Florida after a brief illness. Levi was born Jan. 17, 1930, in Madison County, Kentucky, to Walton and Virgie (Wilder) Cox. He graduated from Kirksville High School in 1948 and Berea College in 1952. He married the former Mary Lillian Brown in 1950. They resided in Berea during their marriage and had four daughters. After graduating from College, Levi started work for Kentucky Arti“cial Association and milked cows for Berea College. He later worked at Parker Seal, co-owned Somerset Coin Laundry, and also owned I-75 Gulf Service Station at the Berea exit. He farmed 450 acres where he raised tobacco and cattle. Levi was renowned for his love of gardening and the vegetables he provided to many friends and neighbors. He enjoyed “shing, Bluegrass music, and never met anyone he couldnt strike up a conversation with. His value of education was instilled in his children and grandchildren and his ministry included being a caregiver for many family members throughout the years. He was a devoted father and will be greatly missed by daughters, Patsy Smith (Doug Miller), Englewood, Florida, Sheryl (John) Huysman, Moore Haven, Florida, and Jeanie (Mac) Prewitt, Tampa, Florida. He was extremely proud of his grandchildrens accomplishments and faith in Christ; Brynn Huysman, Gainesville, Florida, Tanner (Caitlin) Huysman, Davie, Florida, and Cassidy Prewitt, Tampa, Florida. Levi is also survived by his wife Joyce (Wilson) of Richmond, Kentucky; her four children; grandchildren and great grandchildren. They lived together in Berea and later became full-time residents of Englewood, Florida where Levi was a member of Calvary Baptist Church. He was preceded in death by his wife, Mary Lillian; daughter, Mary Lynn; and son-in-law George (Patsy) Smith. A celebration of life service in memory of Levi will be held on Friday, March 16 2018 at 11 a.m. at Lakes Funeral Home. Visitation will be Thursday, March 15, 2018, from 5 a.m. to 8 p.m. In lieu of ”owers, donations in Levis memory may be made to Wallaceton Baptist Church, 3121 Guynn Road, Paint Lick, Kentucky 40461.Stephen V. MercerStephen V. Mercer, 65, of Englewood, Florida, passed away Monday, March 12, 2018. Arrangements are with National Cremation Society of Port Charlotte, Florida.Lee Jagger NugentLee Jagger Nugent passed away on March 16, 2018 at his home in Englewood at the age of 91. Lee had lived most of his life in South ampton, New York, where he owned Nugent & Potter Inc., a wholesale supply house that had been started by his father in 1933. The business is currently in its 4th generation, being run by grandson, Lee Essay. Lee was a navy veteran of WW II and a member of Delta Sigma Pi fraternity. He had a long history of community involvement, serving as a Founder Member and Trustee of Southampton Golf Club, member of the Southampton Fire Dept. Engine Company, an Elder, Deacon, Trustee and Sunday School teacher of the 1st Presbyterian Church of Southampton, member of Southampton Village Board of Appeals, member of Rotonda Golf Club, member of Courtside Tennis Club in Venice, and member of Faith Lutheran Church in Rotonda. Lees passion was woodworking, making trays and lazy susans out of wooden wine crates, which he received great pleasure in giving to anyone who admired them. Many in our community are owners of Lees creations. He loved his home on Lemon Bay, loved his family, his church and his neighbors and friends. He will be sorely missed. He is survived by two daughters, Judith Poremba and her companion Joe Lamattina of Rotonda, and Constance Essay and her husband, Richard of Southampton, New York; four grandchildren, Kerry Kaiser of Englewood, Courtney Cronin and his wife Nissa of Greeley, Colorado, Lee Essay and his wife, Jana of Southampton, New York and Jeremy Essay and his girlfriend, Luisa Garcia of Southampton and New York City; and two great grandchildren, Wil and Esta Essay of Southampton. He is also survived by his brother, William Post Nugent Jr.; and many nieces and nephews. Nephew, Roger Boeckmann, of Lake Ariel, Pennsylvania, lived with Lee and Dot for a year, graduating from Southampton High School. He and Dot also hosted a Foreign Exchange Student for her senior year in high school, Martine Cesari from Roquebrune, France. Others spent summers and long visits with them. Lee is preceded in death by his wife, Dorothy DotŽ Boeckmann Nugent, whom he was married to for 67 years. In lieu of ”owers, donations may be made to Faith Lutheran Church, 551 Rotonda Boulevard West, Rotonda West, FL 33947. No deaths were reported in North Port and DeSoto County. 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. Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. Memorials in the SunA 23-year-old man accused of hiding in a womens bathroom was arrested last week, according to the Charlotte County Sheriffs Office. Erik Allen Sockwell, of Port Charlotte, was caught by a manager in a bathroom stall at the Publix Super Market on South McCall Road, deputies said. He faces a charge of video voyeurism. If you go into a place thinking youre safe and theres a guy peeking, I mean thats disgusting,Ž shopper Carolyn Brenton said. The incident happened in January. An investigation found 13 photos on Sockwells phone that depicted pants pulled down, deputies said. Evidence suggests this was an isolated incident. Its inappropriate, its wrong and anyone who says otherwise needs to go away for a very long time,Ž shopper Peter Ide said. The Sheriffs Office encourages anyone who may have experienced something similar to report it to authorities. Sockwell received a $10,000 bond.Port Charlotte man accused of voyeurism in Publix bathroomWINK NEWS F i n d i t F i n d i t Find it i n i n in t h e t h e the C l a s s i f i e d s C l a s s i f i e d s Classifieds W h a t e v e r W h a t e v e r Whatever i t i t it i s . i s . is... adno=54529548 Another Reason to Choose Our Crematory... It is unwise to pay too much, but it  s worse to pay too little. When you pay too much, you lose a little money that  s all. When you pay too little, sometimes you lose everything, because the thing you bought was incapable of doing the job it was bought to do. The common law of business balance prohibits paying a little and getting a lot it cant be done. If you deal with the lowest bidder, it is well to add something for the risk you run, and, if you do that, you will have enough to pay for something better. Ž John Ruskin Author-Economist941-475-98003070 S. McCall Rd € Englewoodwww.englewoodfh.com adno=50532715 TAYLOR FUNERAL and Cremation Services L a rry www.LTaylorFuneral.com € Now Available to you 24 hrs A Day At Your Convenience Old Fashioned Service at a Price You Can Afford A sk Larry: W h a t i s a m e a n i n g f u l What is a meaningful c r e m a t i o n ? cremation? Call us and we will send you a free brochure on how to create a Meaningful Cremation Tribute. We believe in giving straight answers to your questions. N o b o d y l i k e s u n e x p e c t e d s u r p r i s e s Nobody likes unexpected surprises. 1515 Tamiami Trl, Punta Gorda, FL 33950 (941) 833-0600 2002-2017

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Tuesday, March 20, 2018 OUR VIEW LETTERS TO THE EDITOR Letters are welcome on virtually any subject, but we do have some rules. Please keep them to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name „ not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. Due to the number of letters received, we are able to run only one letter per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Sun Letters to the Editor, 23170 Harborview Road, Charlotte Harbor, FL 33980. Readers may email Letters to the Editor at letters@sun-herald.com. Further questions or information, call 941-681-3003. HOW TO SUBMIT A LETTER TO THE EDITOREmail letters to letters@sun-herald.comPublisher „ Glen Nickerson Executive editor „ Jim Gouvellis Editorial page editor „ Stephen Baumann Commentary Editor „ John Hackworth V IEWPOINTTrade war looms over new taris Unitarian Universalist church misunderstood Casting blame where it belongs School security is possible Dont point guns at photographers Plant-based diet is most healthyEditor: The possibility and probability of our country initiating a trade war is dangerous. MAGA is a “gment of the right wing imagination. The Republic of China has more than four times as many residents as the U.S.A. does. They have less expensive labor costs but are now losing market share and their competitive advantage to Bangladesh, Sri Lanka, Vietnam, India, and other Indian sub-continent nations whose labor costs are even lower as Chinese standards are rising to emulate those of the U.S., as is most of the rest of the world. China is the biggest dog in the Asian kennel so thats why they are throwing their weight around in the South and East China Seas, creating Islands on submerged reefs to establish military bases. They claim they are not going to interfere with maritime trade but they want to ban non-Chinese military ships from entering their sphere of in”uence. This counters a long-held belief and tradition of the Open Seas that our world trade relies upon and which our Navy has enforced. Tariffs and MAGA will hurt our economy and businesses. MAGA would bring jobs back to the U.S., however, at current and anticipated wage rates, this would cause a dramatic increase in the cost of goods produced. The countries we get most of our steel from include: Canada, 16.46 percent, 5.7 million tons (exempt from tariffs because they are a NAFTA partner); European Union, 14.55 percent, just over 5 million tons; Brazil, 13.53 percent, trade partner. Tom Pritchard Rotonda WestEditor: Since I am not authorized to speak in the name of the Unitarian Universalist Fellowship of Charlotte County, the following observations are solely my own. Although letters to the editor often contain various Editor: To the person who believes the gun manufacturer should be sued and not the school board and the sheriffs department. He states the gun manufacturer is the cause of the Florida school shooting, not the taxpayers by association. By this reasoning, every time a drunk driver kills some people, then a lawsuit should be “led against the auto manufacturer. In 2013, the Broward County School Board, and the Sheriffs Of“ce by mutual agreement signed on to Obamas PromiseŽ grant. This federal money targets Editor: Having just returned from a cruise, the entry-departure security procedure of this cruise ship was something I thought could be applied to public schools. The essence of this approach is to have control over who enters the public school, registered or otherwise. Each bona “de student is issued an ID card with bar code (personal data) and photo. Upon requesting entry, the card is passed through a sensor device which authenticates the students eligibility as a student at that school. Carried parcelsbackpacks pass through a metal detector adjacent to the ID card sensor operated by a resource of“cer. There is only one access point for admittance. Any unauthorized visitorŽ will be stopped at this point, patted down after carried parcels have passed through the metal detector. Having undergone these checks, that individual would then be escorted by one of the resource of“cers to the principals of“ce for further processing. Parents of a registered student at the school would also have their own ID cards and go through the same process upon requesting entry. Student departure would be through the designated station with a resource of“cer present to ensure no inadvertent or unauthorized entry among the departing students. All other entrances are locked and opened only by assigned faculty for “re alarm drills. Upon returning from the drill, all students go through the same singlepoint, check-in process outlined above.Chet Buckenmaier Punta GordaEditor: Waterlines gun editor recently wrote an article on females practicing gun safety and concealed weapons training; an infomercial for those seeking to learn from a NRA certi“ed training instructor. It was a good primer for those of us who wish to exercise our 2nd amendment rights. However something went terribly wrong in the article. If you recall the story it featured a picture of an attractive young lady sighting down the barrel of semiautomatic hand gun „ her nails polished an exquisite color. Facing directly at the photographer you see she has the proper eye and ear protection. She appears ready for the “ring range. Ready on the left! Ready on the right! Stop! Shes aiming the gun directly in the face of the photographer. Point blank dead center. Click. The photographer has his Editor: The Sun earned a salute for publishing a very informative article in the Feeling Fit section of the March 18 issue. Under the caption, Plant-based nutrition can reverse disease, cardiologist says,Ž Dan Mearns skillfully described the life-preserving work that Dr. Pamela Dulaney does by teaching about the critical importance of diet in human health. Dr. Delaney explains, first, that eating animal products causes a long list of serious ailments and then explains how a plant-based food regimen can prevent, and even reverse, those debilitating diseases. This important message deserves all the attention it can get.Paul Hyatt Englewood Punta Gorda’s poised to take a vertical leapOUR POSITION: Relaxing building height restrictions in downtown Punta Gorda is vital to the citys growth.The Punta Gorda City Council recently voted to direct staff to draft an ordinance changing city code to increase building-height limits from 50 feet to 84 feet. The move did not come without controversy. It did not come without comment. It did not come without much conversation. The council itself was split, voting 3-2 in favor. The move did not come out of the blue. The stage had been set months before; the discussion had been going on much longer. The strongest argument against relaxing the building height restrictions in Punta Gorda is an aesthetic one. If you build it tall, the citys charm surely will fall. Or something like that. No matter how its summarized, it doesnt ”ex much muscle. Charm is in the eye of the beholder. Downtown merchants would “nd any development across the street at City Marketplace charming indeed. They dont “nd the vacant lot that stands there now very attractive. Another argument has to do with the way we were: When we moved here 14 years ago, Punta Gorda was a picturesque small town with no discernible skyline. Of course, that was right after Charley had leveled it, so it was kind of a blank slate. It is understandable that some of our residents are apprehensive about the idea of increasing our building heights,Ž Councilman Jaha Cummings wrote in a recent guest column. The new height ordinance is being devised by the citys Urban Design staff. The architectural parameters they are codifying include the effective use of awnings, vegetation, lighting, set-backs and staggered building heights that focus ones eyes on the street-level and will provide a beautiful cityscape for our residents: the type of cityscape that Punta Gorda had in its past.Ž The charge that City Council played into the hands of greedy developers or somehow sold out its constituency doesnt wash either. For one thing, the greed thing is just plain silly. Why is it that when retailers charge a price its good business, but when a developer wants to turn a pro“t its greed? And the one about the council selling out? To whom? To the budget that demands it correct a skewed tax-revenue base? Years ago, Punta Gorda enjoyed a year-round economy. Not now. Now its seasonal. Now, 10 percent of Punta Gordas tax revenue is generated through commercial business; the rest, residential. The City Council is trying to get to 75 percent residential and 25 commercial. It wont get there with a seasonal economy based on tourism that does not have the accommodations to house the very visitors it seeks. It wont get there with a vacant lot serving as the jewel of downtown. ƒ Our downtown economy is literally hemorrhaging each off-season,Ž Cummings wrote. Punta Gorda has to be smart about this. It has to listen to valid concerns raised by residents who sincerely want to preserve its charm while recognizing the need to move forward. It needs to require the right kind of architecture. It needs to insist on the right development. But it needs to move forward. And for that to be accomplished, it must take a vertical leap. religious views and references, I have not noticed allegations and aspersions by name against speci“c denominations to be acceptable practice. However, the editor has recently allowed such by a writer to be published against the UUFCC. One can only wonder what the motivation for such letters might be. Anyway, my response. Clearly, some, perhaps many, have little or no idea what Unitarian Universalists have to offer to our community for their consideration. The following seven UU principles are af“rmed and promoted as best we can. The inherent worth and dignity of every person. Justice, equity and compassion in human relations. Acceptance of one another and encouragement to spiritual growth. A free and responsible search for truth and meaning. The right of conscience and the use of the democratic process within our congregations and in society at large. The goal of world community with peace, liberty and justice for all. Respect for the interdependent web of all existence of which we are a part. Love is the spirit of this fellowship, and service is its law. This is our aspiration: to dwell together in peace, to seek truth in love, and to help one another. A spiritual home where religion and reason meet.Theodore L. Zawistowski Port Charlottecommunities with high juvenile arrest rates. Students are not arrested for most crimes and kept out of the court system. If the shooter, Nikolas Cruz, had been one of these juveniles arrested, this could have blocked him from purchasing a gun. Broward County PromiseŽ funds of over $53 million could have provided top notch security for schools in this county. The school board failed to ensure the safety of the students. The Sheriffs Department went against protocol by not allowing their deputies to enter the school building. Lets place the blame where it is due ƒ not the NRA or its membership, the AR-15, gun manufacturer, who did not pull the trigger. Perhaps PromiseŽ funds should be converted to school safety initiatives. While new Florida School Safety law has good preventive measures, it does not address liabilities and accountability of Florida law enforcement and schools. Unfortunately, this bill punishes lawful gun owners through raising gun ownership to 21. Criminals do not obey gun laws. Janis Tobin Port Charlotteshot. It could be the other way around. An excellent closeup photo of a handgun pointed in ones face. The photo made a quarter page spread in the story. This picture jumps right out at you. How could a certi“ed training instructor permit this shot in your face picture scene? A lawyer could make a case of being shot by proxy. In light of the Punta Gorda Police tragedy, common sense tells us that story should never have been written.Alan P. Lessman Punta Gorda

PAGE 7

The Sun /Tuesday, March 20, 2018 www.yoursun.com E/N/C Page 7 VIEWPOINTOn March 7, the Punta Gorda City Council majority (3-2) opted to change the height limits to 84 feet in the downtown commercial (City Center) district, causing me to wonder ƒ € How many of our City Council members are aware of the details in the Citizens Master Plan 2005 gifted to the city by the founding board of TEAM Punta Gorda for two purposes „ to serve as a short-term plan for the rebuilding of the city after Hurricane Charley; and to serve as a vision the citizens wanted to see ful“lled in the long-term? € How many people still remain in our city who were participants in the greatest grass-roots effort ever undertaken in this city by such a signi“cant number of citizens „ an extensive charretteŽ process led by well-known town and urban land planner Jaime Correa and Associates, which resulted in the Citizens Master Plan 2005? € Of those people who participated in that extensive charretteŽ process back then, how many of you believe the city staff and elected of“cials to which it was gifted, refer back to it to determine the implications and possible unintended consequences of any signi“cant deviation our elected of“cials contemplate, to ensure the change will complement rather than contradict the greater vision for our citys long-long-range future? € For those who have made the city their home after the Citizens Master Plan 2005 was “nalized, do you know it exists; and, if so, have you ever read it? If not, it can be found at www.TEAMPuntaGorda. org/citizens-master-plan/ where there is a link to download the document in a PDF format. € If you care about and have a vested interest in the future of your city, its de“nitely worth your time to familiarize yourself with it, as its content is impressive, professionally presented and the result of an extremely thorough and extensive information-gathering process „ a charretteŽ „ a week-long facilitated process that was key to producing the grassroots Citizens Master Plan 2005. For those of you who arrived here since our initial recovery from Hurricane Charley, chances are you chose to make this city your new home or business location because of such a well-conceived short and long-term master plan for our city. The height of our citys buildings in the downtown commercial district was discussed at great length during that 2005 master plan exhaustive process, and the issue was resolved by drafting the code that we have had in place for building heights until now „ a code that sets a height limit lower than 84 feet but enables the City Council to make exceptions when it will not be inconsistent with but rather support and further the long-range vision of the master plan. Has anyone bothered to consider the rami“cations of a signi“cant change to the codes height limit without a broader consideration of unintended consequences, i.e., an updated or new citizens master plan, to determine how this code change in height will impact and possibly lead to the unraveling of the overall long-range vision for our city and predetermine a signi“cant change without a guiding master plan? Hopefully, greater wisdom will prevail and the citizens of Punta Gorda will realize the piecemeal abandonment of a long-range master plans vision without “rst updating it is dangerously short-sighted. Making decisions on signi“cant changes to a code that evolved out of a wellconceived master plan should not be done without “rst undertaking a citizens grassroots effort once again to update the master plan of 2005 via the same successful process implemented in 2005. Marilyn Smith-Mooney is a Punta Gorda resident and a former mayor of the city.Whatever happened to 2005 Citizens Master Plan? Guest ColumnMarilyn Smith-Mooney If you care about whats left of the Everglades, heres what passes for a victory these days: Florida is moving ahead with plans for a reservoir and a cleansing marsh to handle some of the fertilizer-tainted, algae-spawning deluge that gets dumped from Lake Okeechobee to both coasts every rainy season. In theory the collected water will be scrubbed and sent south to nourish parched stretches of the Everglades, and ultimately, imperiled Florida Bay. Take a moment to celebrate, but dont go wild. At 10,500 acres, the reservoir will be relatively small and so deep (23 feet) that some scientists dont think it can do the job. The design was chosen over better options by the board of the South Florida Water Management District, which under Gov. Rick Scott functions as a policy arm of Big Sugar. As one example, TCPalm reporters exposed how the water district in 2015 allowed a U.S. Sugar lobbyist named Irene Quincey to editŽ and weaken planned regulations on harmful phosphorous pouring out of Lake O. Among her contributions to the “nal draft was deleting the word enforceableŽ from three key passages. So its no shock that the water district bowed to the corporate cane growers this year, too. The original reservoir proposal by Sen. Joe Negron, a Stuart Republican whose tourism-dependent district gets slimed hard by the green algae blooms, called for a 60,000-acre project. That would have been big and shallow enough to deal with much of the fouled lake discharges. However, sugar producers didnt want a larger reservoir because they opposed taking any cane acreage out of production, even if the state paid them for it. Some of Big Sugars subsidized crop grows on land owned by Florida and leased back to the growers. Yet neither lawmakers nor district of“cials pushed to end those leases so that the tracts could be used for Glades restoration. The Everglades Foundation and some other groups that had blasted the small-reservoir concept backed off after the state Department of Environment Protection promised strict terms for maintaining safe water quality. If that sounds encouraging, dont forget were talking about another agency castrated by Scott and the Republican leadership in Tallahassee. The priority of the DEPs shriveled staff is fast-tracking development permits, not cracking down on polluters. But lets say a small reservoir that catches and reroutes Lake Okeechobees marathon toilet ”ushes is better than nothing. The project still must be approved by the U.S. Army Corps of Engineers, an often sluggish partner, and also by Congress, which is supposed to fund half of the estimated $1.4 billion tab. If all that goes smoothly „ which would be miraculous „ the most optimistic prediction for “nishing the reservoir and its 6,500-acre treatment marsh is in eight years. Thats a long wait, and its not as if engineers must invent a daring new concept in drainage. Reservoirs were a crucial feature of the landmark Everglades restoration plan approved by Congress (and wellcelebrated) back in 2000. Nobody ever said that saving the place would be easy. A re-plumbing project so huge, complex and vulnerable to political tides was destined to be a long, hard slog. Actual progress has occurred. Elevating segments of the Tamiami Trail to free southward water ”ow was something few of us thought wed see in our lifetimes. Farther north, new “ltering marshes are actually cleaning some fertilizer from farm runoff. All this happened because smart scientists and dogged bureaucrats overcame maddening hurdles. Some of these good folks are still around, working behind the scenes with bare-bones government budgets. For them, “nishing this new reservoir in eight years will be a steep challenge. Unfortunately, for those whose lives and businesses are upended by seasonal discharges from Lake O, eight years could be a crushing eternity. In 2017, about 192 billion gallons of nutrient-laden lake water was released down the St. Lucie River toward the Indian River Lagoon and salty estuaries of the Treasure Coast. Another 397 billion gallons went west down the Caloosahatchee to the inshore Gulf of Mexico. So, yes, building any reservoir is urgent. But even the rosiest forecast means many more seasons of algae eruptions and sea grass die-offs on the east coast, and caustic red tides and “sh kills on the west. Meanwhile Florida Bay will keep struggling, its basins cloudy and feeder creeks starved for fresh water from the mainland. Worsening conditions already threaten the marine industries of the Upper Keys. In reality, then, the dubiously designed future reservoir is being celebrated only because those who love the Everglades are desperate for anything that resembles a victory „ even with a delivery date in the too-distant future. Carl Hiaasen is a columnist for the Miami Herald. Readers may email: chiaasenmiamiherald. com.Nobody said saving the Everglades would be easy Carl Hiaasen I wish Marco Rubio would just let it go and tell everyone how he really feels about President Donald Trump. I think Floridas junior U.S. Senator, like many Republicans, really wants to do that. He tiptoes up the edge but cant quite go there. He doesnt unleash oratory of “re and fury the likes of which we have never seen on a president whose administration is built on mockery and intimidation. Rubio did that again Sunday with his appearance on NBCs Meet The Press.Ž The “rst question he was asked by moderator Chuck Todd was about the way now-former FBI Deputy Director Andrew McCabe was “red last week 48 hours before he was due to retire, jeopardizing the federal pension he earned during 20 years of service. I dont like the way it happened. He should have been allowed to “nish through the weekend. That said, there is an inspector general report that is due and work that is being done,Ž Rubio said. After he had retired if that report indicated wrongdoing or something that was actionable, there are things that could have been done after the fact. But with 48 hours to go before retirement, I certainly would have done it differently.Ž I think anyone with a dram of decency would agree that, yeah, it should have been done differently. And I guess Rubio “gured he was showing such decency by his measured, gentlemanly response to the question. But dont you wish Rubio would have called the action technically taken by Attorney General Jeff Whew, It Wasnt Me This TimeŽ Sessions but likely orchestrated by the president for the craven political retaliation that it was? I think something like the president obviously is out to squash the Russia investigation and anyone associated with it, and that makes me think he is guilty as sinŽ would have been what politicians call a proportional responseŽ in this matter. Part of the reason Rubio isnt president is that he got bullied in during the 2016 campaign. Who can forget Trump hanging the Little MarcoŽ insult on him? Given that, what does Rubio owe to a president who demands un”inching loyalty but gives none himself, even to those closest to him? In other words, let it loose man! Trump has rewritten the rules „ temporarily at last „ about governance, and the only way to deal with a bully is to put it right back in his face. So, when Rubio says, as he did Sunday, I dont like the whole toneŽ of this issue, well ƒ OK. Thats telling him off! Someone has to emerge as the Republican face of enough is enoughŽ when it comes to this president. Rubio could be that guy. All he has to do is say what I believe is really on his mind about our country and the man at the top. Look at the polls. To use the presidents own words, what have you got to lose? Joe Henderson is a columnist for the website FloridaPolitics.com. Marco Rubio should let it loose on Trump Florida Politics. comJoe Henderson Where Shopping Makes Cents charlottecountychamber.org adno=50531118 adno=50531664 W ESTCHESTER G OLD W ESTCHESTER G OLD & D IAMONDS & D IAMONDS L ET U S R OCK Y OUR W ORLD Ž L ET U S R OCK Y OUR W ORLD Ž We buy and sell diamonds, gold, silver, coins, Rolex and vintage jewelry Port Charlotte € 941-625-0666adno=54532553 FISH Needs DRIVERS! You can HELP NOW!Drive local people to doctor appointments, bank, grocery, etc. You can help folks like yourself. Must have car.Rotonda Englewood VeniceRoy716-3726Bonnie475-4494 Englewood Car Wash & Detail CenterDedicated Customer Service 287 South Indiana Ave.OPEN 7 DAYS A WEEKMon-Sat 8am-5pm, Sun 8am-5pm We honor all competitor coupons.Sign Up online for extra monthly savings www.englewoodcarwash.us.com(941) 681-2167 $5.00 OFF The Crown Jewel Wash(reg.$24.95) Exp. 3/26/18 (Must present Coupon before service) ONLY $99 Complete Detail Service(reg. $129) xp. 3/26/18 (Must present Coupon before service) r 2017adno=54528876 MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS941-303-3252Call for a FREE estimate Licensed & Insured€ FULL SERVICE TREE CARE € QUALITY LAWN CARE € STORM DAMAGE CLEAN-UP € TREE & LIMB REMOVAL adno=54529268 10% OFF $500 OR MORE WITH COUPON LOANS Portside Finance 14249 S. Tamiami Trail 941-423-0142 $500.00 $3,000.00 WE WANT TO MAKE YOU A LOAN adno=50515108 Inside & Outside Pest Control for your Home We are Your Local Pest Control Company Call 941-492-3517 or 941-474-0937 Call for a FREE pest quote econotermite@gmail.com € Since 1983Entomologist on Staffadno=54525107

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Tuesday, March 20, 2018 FROM PAGE ONE Look for a third crossword in The News Wire section. the North Port mobile home park operates as a special district. Holiday Park is one of two in Sarasota County which has the special district designation. The Holiday Park special district votes in its board members, known as trustees, every two years. This year seats 1, 3, 5, 7, and 9 are up for election, while even numbered seats will go in 2020. Residents of Holiday Park also pay their park fee through the county and have an established millage rate that is voted on by residents. Registered voters planning to vote today must have a picture and signature ID when arriving at a polling location. Polls open today at 7 a.m. and will remain open until 7 p.m. for voters; multiple polling locations will be open across the county. For more information visit www.sarasota votes.com or call 941-861-8600.Email: aherrera@sun-herald.comVOTINGFROM PAGE 1 POLLING LOCATIONS Voting can be done at the following locations until 7 p.m. today, for additional locations in Sarasota County visit www.sarasotavotes.com or call 941-861-8600. € North Port Morgan Family Center, 6207 W. Price Blvd. George Mullen Activity Center, 1602 Kramer Way. North Port Community United Church of Christ, 3450 S. Biscayne Drive. Lakeside Plantation, 2200 Plantation Blvd. Lazy River Village, 10500 Tamiami Trail S. Friendship Club of Warm Mineral Springs, 12125 Warm Mineral Springs Drive. Jockey Club, 3050 Pan American Blvd. Saint Nathaniels Episcopal Church, 4200 S. Biscayne Drive. Bobcat Trail, 2001 Lynx Run Harbor Cove, 499 Imperial Dr. La Casa Mobile Home Park, 428 Vivar Holiday Park, 5401 Holiday Park Blvd. € Venice Waterford Sports Club, 1460 Gleneagles Drive. Church of the Nazarene, 1535 E. Venice Ave. Jewish Congregation of Venice, 600 N. Auburn Road. Stoneybrook Clubhouse, 2365 Estuary Drive. Colonial Baptist Church, 2400 Taylor Ranch Trail. Venice Community Center, 326 Nokomis Ave. S. Bird Bay Village, 606 Bird Bay Dr. S. Hotel Venezia, 425 U.S. 41 Bypass S. Emmanuel Lutheran, 800 Tamiami Trail S. Country Club Estates, 700 Waterway Venice Isle Mobile Estates, 101 Via Vento Lift Church, 695 Center Road. Venice Bible Church, 2395 Shamrock Drive. Venice Gardens Civic Center, 406 Shamrock Blvd. South Venice Baptist Church, 3167 Englewood Rd. Woodmere Park, 3951 Woodmere Park Blvd. Trinity Presbyterian, 4365 State Road 776. New Life Church, 5800 Tamiami Trail S. Venetian River Club, 502 Vento Blvd. € Englewood Saving Grace Bible Church, 2550 Englewood Road. Alameda Isles, 1 Alameda Grande. Englewood Sports Complex, 1300 S. River Road. This has been an extremely difficult time for law enforcement personnel and treatment providers as we fight to save those addicted to opioids and heroin,Ž said Manatee County Sheriff Rick Wells just before the signing. For many, their addiction began after receiving a legal opioid prescription following a medical procedure. That is why it is crucial for all of us to control and monitor opioid prescriptions in our state.Ž State Sen. Darryl Rouson, D-St. Petersburg, had originally fought to put more funding into the bill along with the Senate bill sponsor, Lizbeth Benacquisto, R-Fort Myers. But he dropped his amendment after the Parkland shooting on Feb. 14 which dramatically shifted the Legislatures priorities, and ended in a new school safety law tied to $400 million in funding. The opioid bill nearly died in the Legislature this year, after a last-minute dispute broke out between the House and Senate over which types of drugs could be purchased to treat addiction. But lawmakers settled on three drugs and it was passed late on the final night of the session. Gov. Scott signed the bill, HB 21, at the Manatee County Sheriffs Office in Bradenton „ one of the epicenters of the states opioid crisis. The governor rolled out the legislation at the Bradenton Police Department last year. He was also scheduled to hold another ceremonial signing in Boca Raton in Palm Beach County Monday afternoon, another center of the crisis.OPIOIDFROM PAGE 1 the students. They were in the classrooms helping the students get back and cope with the absolute tragedy that happened, which is not easy for anybody, much less kids.Ž Currently, there are seven social workers providing services to 19 schools in Charlotte County. Were very fortunate in Charlotte County,Ž Desjardins said, all of our social workers are licensed clinical social workers. It was a good experience for them to help out and a good experience for them to bring back and share with our people because when you do all the trainings „ fortunately, very few tragedies like this ever happen „ but they can bring their experiences back and thats a teachable moment for the other social workers and for me as well.Ž Rebhans brother-in-law was one of the “rst responders at the scene of the shooting. (He) lost children he was working on that were the same age as his children,Ž said Rebhan. The profound impact of meeting people who have suffered through such trauma ... it makes you want to be ... prepared in our county to prevent or to respond to any kind of major crisis. I hope that would never happen here. We do deal with other crises all the time. We cant prevent all traf“c accidents. Well lose students or teachers to illness, and we have to be prepared to handle those crises and we are.Ž Desjardins said that security is always top priority for the district, but when tragedies like the Parkland shooting happen, it gives school district employees a heightened awareness. Pretty much at the district of“ce and at the schools, whether it be support staff teachers „ all the way up „ we de“nitely have a heightened awareness of safety and security and that was already our No. 1 priority,Ž he said. Personally, its something you think about 24/7. Its been tough for everybody, but yeah its de“nitely been tough for us over here because its our job to protect kids and theres nothing more important, and that can weigh on you.ŽEmail: dsutphin@sun-herald.comSUPPORTFROM PAGE 1 COMMUNITY NEWS BRIEFSCharlotte 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 com missioners, 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.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. The Floridians is a civic-minded, social organization that meets monthly, September through May. For more information, call 941-255-6995.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 from the sale will be donated to the American Heart Association. Please drop off items today, March 20, at Brookdale. The yard sale will be 9 a.m. March 23 at Brookdale, and the public is encouraged to come and shop. For more information, please c all 941-698-1198.

PAGE 9

The Sun /Tuesday, March 20, 2018 www.yoursun.com E/N/C Page 9 STATE NEWSTheyve gone to Tallahassee and Washington D.C. Theyve appeared on talk shows and taken on the National Ri”e Association. Theyve raised more than $3 million to combat gun violence. Now the “ve teens behind the #NeverAgain movement that was born in the wake of the mass shooting at Marjory Stoneman Douglas High School have appeared on 60 MinutesŽ talking about how theyve been able to accomplish things adults havent been able to. And while they agree on most issues related to the shooting, the teens „ Emma Gonzlez, Cameron Kasky, David Hogg, Jacqueline Coren and Alex Wind „ dont agree on the fate of the accused shooter, 19-year-old Nikolas Cruz. When asked about the state prosecutors decision to seek the death penalty for Cruz, Gonzlez, the 18-year-old teen who caught the spotlight after she delivered a powerful message at an anti-gun rally days after the shooting, said simply good.Ž Another teen, Kasky, said he didnt even want to think about Cruz. I think the more we think about him, the more he wins,Ž said the 17-yearold. That being said, in a way I disagree with Emma „ let him rot forever.Ž The discussion was part of the nearly 15-minute segment that opened Sundays show. Correspondent Sharon Alfonsi began by recapping the deadly Feb. 14 shooting. Cruz walked into the Parkland high school with an AR-15 ri”e and began shooting into several classrooms in the freshman building. In the hours that followed, there were vigils and a string of lawmakers offered their thoughts and prayers. Then something different happened,Ž she said. The students of Stoneman Douglas gathered in living rooms and in front of cameras declaring #neveragain. In less than a month, the teens did what few thought possible: They changed gun laws in Florida and ignited a national movement.Ž Before Alfonsi got to the “ve teens, the show gave a glimpse of what life is like for survivor Anthony Borges and his family. Cameras were in the teens hospital room where he is still recovering. The 15-year-old soccer player, Alfonsi said, was shot “ve times. His father, Royer Borges, told 60 MinutesŽ that its a miracleŽ his son survived. The teen is seen with his eyes shut in a hospital bed hooked up to oxygen and other machines. The beeping sounds continued through the interview. Then Alfonsi was in the living room at one teens home, where the “ve of them took turns answering questions. When asked how theyve been able to get adults to listen, Alex, a selfdescribed theater geek, said: The thing about it is that we are the generation that has had to be trapped in closets waiting for police to come or waiting for a shooter to walk into our door. We are the people who know what its like “rsthand.Ž Cameron said theyve also learned quickly that they have to remember everyone has an agenda.Ž We allow them to help where they can, but we make sure that we are calling the shots. Anybody that tries to call the shots for us, we respectfully say thats not what this is about.  Alfonsi then turned her focus to Gonzalez, the 18-year-old senior who dismissed Floridas push to let teachers carry guns as stupid.Ž All of a sudden they have $400 million to pay for teachers to get trained to arm themselves?Ž she asked. Really? Really?Ž Since the shooting, Gonzalez has spoken at rallies, appeared on talk shows and led efforts for a massive March for Our Lives event in Washington, D.C., on March 24. Its like she built herself a pair of wings out of balsa wood and duct tape and jumped off a building,Ž said her mother. And were just, like, running along beneath her with a net, which she doesnt want or think that she needs.Ž Last week, the outspoken teen and Stoneman Douglas Gay-Straight Alliance were honored by Equality Florida, the states leading LGBTQ rights group. In recent days, Republican Maine House candidate Leslie Gibson „ who called Gonzalez a skinhead lesbianŽ „ stepped out of the race after criticism over the comment. Alonsi ended with a tearful Emma, who took several deep breaths as she tried to explain why she has an obligation to “ght. I have no choice,Ž she said.Parkland teens behind #Neveragain movement share their “ght on 60 MinutesMIAMI HERALD PHOTO PROVIDEDMarjory Stoneman Douglas High School sign, wrapped in crime scene tape, reads #MSDSTRONGŽ on Feb. 21 in Parkland, Florida. ARTIST CONCEPTION/NASACAPE CANAVERAL (AP) „ Our rst known interstellar visitor likely came from a two-star system. Thats the latest from astronomers who were amazed by the mysterious cigarshaped object, detected as it passed through our inner solar system last fall. The University of Torontos Alan Jackson reported Monday that the asteroid „ the rst conrmed object in our solar system originating elsewhere „ is probably from a binary star system. Thats where two stars orbit a common center. According to Jackson and his team, the asteroid was likely ejected from its system as planets formed. Discovered in October by a Hawaiian observatory millions of miles away, the asteroid is called Oumuamua, Hawaiian for messenger from afar arriving rst, or scout. The red-tinged rock is estimated to be possibly 1,300 feet long and zooming away from the Earth and sun at more than 16 miles per second. Scientists originally thought it might be an icy comet, but now agree it is an asteroid.Our 1st interstellar visitor likely came from 2-star systemMIAMI „ Students returning from spring break to Florida International University held a moment of silence Monday to honor the six people killed in the collapse of a pedestrian bridge that was supposed to be a campus showcase. The Miami university held ceremony at 1:47 p.m. Monday, the same time the bridge fell on Thursday, as the “rst step in healing the community. Students returning to class said they were angry that traf“c continued under the bridge while testing continued on the 950-ton structure. They were stress testing with cars passing under, people walking across. Why?Ž said marine biology sophomore Andy Distrubell. He was on spring break when the bridge fell, but he said the experiences of the victims trapped beneath the bridge had been weighing on his mind. The thought of just sitting in traf“c, waiting on a red light and all of a sudden a bridge falls on you is scary,Ž he said. Carolina Fajardo, a pre-medical student, said she had been glued to the news to know more about the bridge collapse. They had been talking so much about that project in school. I drive through there every day of the week,Ž she said. To think it could have happened later, this week when we are all back, its just crazy.ŽCampus opens days after 6 die in bridge collapseBy ADRIANA GOMEZ LICONASSOCIATED PRESS New pill boosts the same lubricating joint luid as expensive and painful injections without using a needle. Users report dramatic relief from swelling, pain and stiffness without side effects and expense.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 SERVICE. ALL CLINICAL STUDIES WERE INDEPENDENTLY CONDUCTED AND WERE NOT SPONSORED BY MAKERS OF SYNOVIA. Costly Joint-Pain Injections Replaced By New $2 PillBy Jack Isler, M.D. HNS New Discovery Impressive Clinical Results The New Way It Delivers Relief Approved By Leading Doctors 110% Money Back Guarantee How To Get Synovia NO MORE NEEDLES: A popular needle injection pain-killer for joint pain is being replaced. The key molecule in these injections can now be delivered by taking a new low-cost pill called Synovia. BEFORE: AFTER: adno=50532664AdvertisementAdvertisementAdvertisement

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Tuesday, March 20, 2018 LOCAL SPORTS 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 FORT MYERS „ Pitcher Brady Anderson is trying to build on his performance last season. The 25-year-old out of DeSoto County High School reported two weeks early to the Minnesota Twins minor-league spring training camp. In his third professional year, the right-hander spent most of last year with high Class A Fort Myers. Anderson, who pitched for Florida Gulf Coast University, was 6-8 with a 4.06 earned run average in 27 appearances for the Miracle. He allowed 133 hits in 113 innings and struck out 58. He had a good year,Ž Fort Myers pitching coach Henry Bonilla said. He made some solid improvements in the repertoire.Ž He did everything he needed to do,Ž he said. It wasnt like he dominated in one aspect of the game. But he learned a lot about himself, what are some of his strengths, what are some of his weaknesses, what he can go to when hes kind of lost a little bit.Ž Anderson said he spent the off-season trying to get stronger, build up my endurance a little bit more so I can go longer in games.Ž He reported at 203 pounds, he said, up from the 185 he played at last year, when he made 18 starts for the Miracle. He pitched at least “ve innings, including in a season-high six consecutive games, in 13 of those starts and reached six innings three times. He started throwing in November and was tossing a bullpen session once a week beginning in January. He practiced with his brother, Garrett, a minor-league pitcher for Tampa Bay. Anderson began camp practicing in the Triple A Rochester group, yet there was no way to know where he would open the season because the major-league teams spring transactions create a ripple effect. His role is not guaranteed, either. Right now we have him slated as starter,Ž Bonilla said, but they make a couple different moves, and you never know what happens.Ž Opponents hit Anderson harder during June and July. Over a four-game span, he allowed eight hits in three of those outings: two of “ve innings and one of four. Hopefully he can learn to consistently get a better strikeout pitch,Ž Bonilla said. Sometimes he gets to two strikes and kind of leaves some pitches elevated a little bit. And trust his repertoire in every count.Ž Anderson throws the fastball, curveball, slider and changeup, enough of a selection for a starter. He said his velocity reached about 92 mph and was typically 88 to 91. He struck out a season-high “ve in four innings of a no decision during his “nal appearance, a start. Because he doesnt overpower batters, though, he has to be careful about location. When he centers balls a lot, you know he doesnt have that big fastball that most guys have,Ž Bonilla said. So when he misses center of the plate, he gets hit. He just needs to stay on the corners and stay down, and hell be good.Ž Going forward, he has to work on consistency pitch to pitch, outing to outing,Ž the coach said. Send updates about area athletes to Barbara Boxleitner at jdanddoc@ gmail.com.Anderson looks to build off strong seasonBY BARBARA BOXLEITNERSUN CORRESPONDENT PROFESSIONAL SPORTS: Baseball Right: Former Desoto County pitcher Brady Anderson throws during a workout for the Minnesota Twins in Ft. Myers. PHOTOS BY BARBARA BOXLEITNERBrady Anderson spent most of last year with high Class A Fort Myers. Anderson, who pitched for Florida Gulf Coast University, was 6-8 with a 4.06 earned run average in 27 appearances for the Miracle. Diver Chastity Haxton made a splash in her season “nale. The Indian River State College sophomore was recognized as the National Junior College Athletic Association diver of the meet after winning the oneand three-meter dives at the NJCAA Womens Swimming and Diving National Championship. She was named an All-American in each event. Haxton received medals for the wins and a plaque for the diver of the year honor. Host Indian River State won the championship. I trained really hard for it,Ž said the Lemon Bay High School graduate, second in the one-meter and fourth in the threemeter at the 2017 meet. I made arrangements over the last summer to train for it.Ž She trained at campus during the summer to prepare for this season, which had its complications. During the fall she aggravated the herniated disk that sidelined her as a freshman. She said she missed a couple of weeks. Haxton “nished the one-meter event with 386 points, ahead of teammate Coyunna Jones, who was “rst after the preliminaries. Haxton was the threemeter leader after the preliminaries and “nished the “nal with 359.15 points, nearly 30 more than Jones. It was kind of surprising,Ž she said. Usually three meters is not my event.Ž Her toughest dive on the high board was a back one-and-a-half pike, which she pr acticed the week before the meet. She said she hit the board once and hit the water hard another time, resulting in bruising. But she nailedŽ the dive in the preliminaries, she said, noting that her effort in the “nals wasnt as good as in the preliminaries.Ž She cited Lemon Bays swimming and diving coaches, especially Dawn Hall, for building the foundation that led me to where I am todayŽ and said that without them, I would not have been able to achieve what I have accomplished.Ž Haxton, who is from Ohio, is transferring to Ohio University to begin there in the fall. She will continue diving. Send updates about area athletes to Barbara Boxleitner at jdanddoc@ gmail.com.Haxton earns diving All-American honorsBy BARBARA BOXLEITNERSUN CORRESPONDENT COLLEGE SPORTS: Swimming and Diving PHOTO PROVIDEDChastity Haxton was recognized as the National Junior College Athletic Association Diver of the Meet after winning the oneand three-meter dives at the NJCAA Womens Swimming and Diving National Championship. She was named an All-American in each event. HAXTON PREP SCHEDULEAll events start at 7 p.m. unless otherwise noted. TODAYBaseball Desoto at Port Charlotte Softball Venice at Lemon Bay North Port at Riverview Desoto at Charlotte Lacrosse Port Charlotte at Cypress Lake WEDNESDAYBoys Weightlifting Regional meet at Charlotte Softball Port Charlotte at Lemon Bay Lacrosse Venice at Port Charlotte THURSDAYBaseball Island Coast at Lemon Bay Softball Charlotte at Lely FRIDAYBaseball North Port at Venice Bruce: Imagine at Lemon Bay Charlotte at Port Charlotte Softball Venice at Port Charlotte Track and Field Tarpon Invitational at CharlotteGOLFInaugural Rob Stephenson/Al Johns Foundation Golf Tournament: The inaugural Rob Stephenson/Al Johns Foundation golf tournament will take place on March 24 at Seminole Lakes Golf & Country Club. The tournament, which benefits The Rob Stephenson/Al Johns Foundation to provide scholarships for scholar athletes of Charlotte County needing financial assistance to pursue their education, is a four-person scramble that gets underway with a 9:30 a.m. shotgun start. Entry fee is $60 per person or $240 per team. Entry includes golf, cart, lunch and goody bags. Raffles and other contests will also be available. The event is limited to 26 fourperson teams. For more information, call 941-766-8028. Lemon Bay Touchdown Club tournament: The Lemon Bay Touchdown Club golf tournament is set for May 5 at Rotonda Golf & Country Club, 100 Rotonda Circle, Rotonda West. It will be a four-person scramble with an 8:30 a.m. shotgun start. Entry is $75 per person. All proceeds benefit the LBHS Manta Rays football team. To register or for sponsorship information, please contact Ryan Johnson at 941-5868019, email lbtdclub@gmail.com or register online at lbtdclub.com. Like the clubs Facebook page for updated information.SAILINGCharlotte Harbor Multihull Association: For multihull owners or those interested in them. No dues. Meets first Monday of each month 6p.m. at Harpoon Harrys. Visit http://groups.yahoo. com/group/CHMA/ or call Ron, 941-876-6667. Charlotte Harbor Community Sailing Center: Year-round weekly sailing classes for youth and adults. Monthly Portsmouth racing second Saturday each month. Family membership $140 per year includes use of boats on days open. Discounts available for multiple family members taking a class. Classes open to public and include beginning learn to sail, learn to race, advanced race training, tactical racing, water safety. Contact 941-456-8542 or email at thesailingcenter.org@gmail.com or web at www.thesailingcenter.org or Facebook page Charlotte Harbor Community Sailing Center.RUNNINGZoomers: The Southwest Florida club emphasizes running events and triathlons. Visit zoomersrun.com for information. TENNISFree Adult Clinic: Instruction by Pete Zeeh and Art Richards are in one-hour sessions every other Saturday through March. For information, call 845-331-4355 or email pete@zeeh.com. Rotonda QuickStart: Free lessons for parents and kids (12-under) at 11 a.m., every other Saturday, Rotonda Park. Rackets and balls provided. Call 941-698-9480. Get Out and Play Clinics: 10-11 a.m., every other Saturday. Gary Littlestar Masters Tennis 55-over at Rotonda Community Public Park. Rackets and balls provided. Cost: Free. Call Art Richards, 941698-9480, or pick up a Masters Tennis flier at the Tringali Recreation Center. Tennis clinics at Rotunda Community Park: Winter is just about gone and Spring tennis is unfolding at the Rotonda Community Park. Masters Tennis, POP 60 Tennis, Fuzz Ball (cardio) along with standard Clinics will get underway March 17 at 10 a.m. and continue every other week. Special raquets and balls will be provided for those in need. Regular open play, easy-on easy-off, will also take place, no ball machines please, from 8 to 10 each Saturday. The park is at 100 Blvd. East and Parade in Rotonda West. Sponsored by USTA Florida, OnCourt OffCourt Dallas Texas and in cooperation with West Charlotte County. For more info call USTA Masters Tennis Ambassador Art (Dick) Richards at 941-698-9480. Games are also open to all communities Deaf, Wheelchair and Visually Impaired. LOCAL SPORTS CALENDAR

PAGE 11

The Sun /Tuesday, March 20, 2018 www.yoursun.com E/N/C Page 11 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 / 20 / 20 1 8 3124 NOTICE OF HEARING PUBLI C N O TI C E Holiday Park will be holding their Annual Oath of Office Meeting on March 27, 2018 at 9:00 am in the Phase 1 Main Hall located at 5401 Holiday Park Blvd., North Port, FL 34287. The Annual Organizational Meeting will be held at 9:05 am. Holiday Park, Park and Recreation District has scheduled a Trustee Workshop Meeting for March 27th, 2018, at 9:15 am at Phase 1, in the Main Hall, located a t 5401 Holiday Park Blvd., Nort h Port, FL 34287. PUBLISH: March 20, 2018 150177 3553784 3126 NOTICE OF MEETING RIVERW OO D CO MMUNITY DEVELOPMENT DISTRICT NOTICE OF PUBLIC HEARING THE BOARD OF SUPERVISORS OF THE RIVERWOOD COMMUNITY DEVELOPMENT DISTRICT W ILL HOLD A PUBLIC HEARING ON TUESDAY, APRIL 17, 2018 A T 2:00 P.M. IN THE RIVERWOOD A CTIVITY CENTER, 4250 riverwood drive, port charlotte, florida, to cONSIDER ADOPTION OF AMENDMENTS TO THE RIVERW OOD COMMUNITY DEVELOPMENT DISTRICT RULES REGARDING THE BEACH CLUB FACILITIES (CHAPTER 7). SPECIFIC LEGAL AUTHORITY FOR ADOPTION OF THE ABOVE-REFERENCED RULES INLCUDES SECTIONS 120.54, 190.011, AND 190.012, FLORIDA STATUTES. SHOULD ANY INTERESTED PARTY SEEK TO APPEAL ANY DECISION MADE WITH RESPECT TO ANY MATTER CONSIDERED AT THIS MEETING, THEY WILL NEED TO ENSURE THAT A VERBATIM RECORD OF THE PROCEEDINGS IS MADE, WHICH RECORD INCLUDES THE TESTIMONY AND EVIDENCE UPON WHICH THE APPEAL IS TO BE BASED. IN ACCORDANCE WITH THE AMERICANS WITH DISABILITIES ACT AND SECTION 286.26, FLORIDA STATUTES, PERSONS WITH DISABILITIES NEEDING SPECIAL ASSISTANCE TO PARTICIPATE IN THIS MEETING SHOULD CONTACT THE DISTRICT ADMINISTRATOR FOR ASSISTANCE AT LEAST 48 HOURS PRIOR TO THE MEETING AT THE ADDRESS OR PHONE NUMBER LISTED BELOW. ALL INTERESTED PARTIES MAY APPEAR AT THE MEETING AND BE HEARD REGARDING THE PROPOSED RULES. COPIES OF THE PROPOSED RULES ARE ON FILE AT RIVERWOOD COMMUNITY DEVELOPMENT DISTRICT, AND MAY BE OBTAINED BY THE PUBLIC BETWEEN THE HOURS OF 8:00 A.M. AND 5:00 P.M., MONDAY THROUGH FRIDAY, EXCLUSIVE OF HOLIDAYS. FOR ADDITIONAL INFORMATION PLEASE CONTACT MR. BOB KONCAR, DISTRICT MANAGER, C/O RIVERWOOD COMMUNITY DEVELOPMENT DISTRICT, 5911 COUNTRY LAKES DRIVE, FT. MYERS, FLORIDA, 33905 OR AT (239) 245-7118. A NOTICE OF RULE DEVELOPMENT WAS PUBLISHED IN THE CHARLOTTE SUN HERALD ON MARCH 19, 2018. Publish: March 20, 2018 115047 3555481 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE : NOTICE OF PUBLIC SALE: Stern & Bruns Garage gives Notice of Foreclosure of Lien and intent to sell these vehicles on 04/03/2018, 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. 3N1AB6AP6BL689709 2011 NISSAN Publish: MARCH 20, 2018 108475 3555745 N O TI C E O F PUBLI C S ALE: Talon Towing and Transport LLC gives Notice of Foreclosure of Lien and intent to sell these vehicles on 04/04/2018, 10:00 am at 5085 Pan American Blvd., North Port, FL 34287, pursuant to subsection 713.78 of the Florida Statutes. Talon Towing and Trans port LLC reserves the right to ac cept or reject any and/or all bids. 1FTWF32F1YEC97709 2000 FORD Publish: MARCH 20, 2018 357662 3560866 3130 NOTICE OF SALE N O TI C E O F PUBLI C S ALE: NOTICE OF PUBLIC SALE: Stern & Bruns Garage gives Notice of Foreclosure of Lien and intent to sell these vehicles on 04/11/2018, 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. 1FABP28F1DF217011 1983 FORD Publish: MARCH 20, 2018 108475 3558812 NOTICE OF PUBLIC SALE : Talon Towing and Transport LLC gives Notice of Foreclosure of Lien and intent to sell these vehi cles on 04/02/2018, 10:00 am at 5085 Pan American Blvd., N orth Port, FL 34287, pursuant to subsection 713.78 of the Florida Statutes. Talon Towing and Trans port LLC reserves the right to ac cept or reject any and/or all bids. 2C4RDGBG3DR800642 2013 DODGE Publish: MARCH 20, 2018 357662 3560880 Turn Your Trash Into Cash! Advertise any Item Under $500. for FREE by Going to: www.sun-classieds. com *Limit 5 Ads Per Week Excluding Pets & Firearms T urnyou r trashinto cash! Advertise youryard sa l e! The Charlotte County Sheriffs Office reported the following arrests: € Brandon John Madden, 21, 100 block of Hourglass Drive, Venice. Charge: DUI, possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: $6,000. € Christopher Thomas Maloney, 28, 26500 block of Barranquilla Circle, Punta Gorda. Charges: two counts of aggravated assault with a deadly weapon without intent to kill. Bond: $20,000. € Kenneth Charles Arnold, 50, 13200 block of Clarity Ave., Port Charlotte. Charge: battery. Bond: $2,500. € Robert John Sherry Jr., 36, 4100 block of Gardner Drive, Port Charlotte. Charge: DUI. Bond: $1,500. € Duangedeuane Dee Sarivannara, 56, 500 block of Torrington St., Port Charlotte. Charges: DUI and knowingly driving while license suspended or revoked. Bond: $1,000. € Melissa Sue Odom, 33, 23200 block of MacLellan Ave., Port Charlotte. Charge: petty theft (2nd degree, 1st offense) and five counts of off bond/ forfeiture/revocations. Bond: $5,000. € Ahlea Brooke Graham, 22, 17800 block of Murdock Circle, Port Charlotte. Charges: possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: none. € Eric Berger, 37, 2400 block of Flagami Lane, North Port. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $7,500. € Ashley Da Nea Carswell, 22, of Immokalee. Charges: possession of drug paraphernalia, possession of marijuana with intent to sell, and possession of marijuana over 20 grams. Bond: $10,500. € Justin Kyle Richardson, 37, 100 block of West Green St., Englewood. Charges: possession of drug paraphernalia, two counts of refusing to accept and sign a summons, driving without license revoked habitual offender, and possession of a controlled substance without a prescription. Bond: $24,500. € Jason Dale Hensley, 29, of Eight Mile, Alabama. Charges: knowingly driving while license suspended or revoked and failure to have motor vehicle liability insurance. Bond: none. € Andrew Odra Anderson, 31, 22000 block of Beverly Ave., Port Charlotte. Charges: possession of drug paraphernalia and possession of a controlled substance without a prescription. Bond: $7,000. € Bertram Fredrick Clark Jr., 23, 21500 block of Glendale Ave., Port Charlotte. Charges: possession of not more than 20 grams of marijuana, trespass failure to leave property upon order by owner, possession of drug paraphernalia, resisting an officer without violence, and three counts of off bond/forfeiture/revocations. Bond: $8,000. € West Odra Anderson, 28, of Fort Myers. Charges: possession of not more than 20 grams of marijuana, two underlying charges, knowingly driving while license suspended or revoked, possession of drug paraphernalia, failure to appear, and possession of a controlled substance without a prescription. Bond: $10,000. The Punta Gorda Police Department reported the following arrests: € Will Henry Jones, 26, 700 block of Long Beach Court, Punta Gorda. Charges: underlying charge, possession of a controlled substance without a prescription, two counts of possession of drug paraphernalia, failure to appear, and violation of probation. Bond: $11,000. € Jason Nathan Adams, 28, 500 block of Pompano Terrace, Punta Gorda. Charges: possession of drug paraphernalia and possession of a controlled substance without a prescription. Bond: $5,000. € Robert Andrew Nicholas IV, 37, 3000 block of Roma Court, Punta Gorda. Charges: trafficking more than 14 grams amphetamine, possession of firearm ammunition or weapon by Florida convicted felon, and possession of drug paraphernalia. Bond: $47,000. € Joanne Churi Davus, 33, 3600 block of Dawson Lane, Punta Gorda. Charges: trafficking more than 14 grams amphetamine and possession of drug paraphernalia. Bond: $32,000. € Deborah Ellen Stakenas, 37, 1400 block of Woodlawn Ave., Punta Gorda. Charges: possession of drug paraphernalia, violation of probation, and possession of a controlled substance without a prescription. Bond: $7,000. € Willie Eugene Jones, 31, 700 block of Long Beach court, Punta Gorda. Charges: possession of drug paraphernalia, possession of harmful new legend drug without a prescription, and possession of a controlled substance without a prescription. Bond: $5,500. € Hope Catherine Stempo, 23, 200 block of Bux Berry St., Port Charlotte. Charges: possession of not more than 20 grams of marijuana, possession of drug paraphernalia, possession of a controlled substance without a prescription, and violation of probation. Bond: $6,500. The Sarasota County Sheriffs Office reported the following arrests: € Alec Bannan-Matos, 23, 100 block of N McCall Road, Englewood. Charge: contempt of court (original charge: grand theft). Bond: none. € Alan Butow, 31, 500 block of Oak Bay Drive, Osprey. Charge: DUI with a person under 18. Bond: $500. € Hailey Jaycox, 18, 100 block of S Verona St., Nokomis. Charge: possession of a controlled substance without a prescription. Bond: $1,500. € Joseph Lentini, 53, 100 block of Auster Road, Venice. Charge: trespassing. Bond: $500. € Tyler Matthews, 29, 300 block of Mount Pleasant Road, Nokomis. Charges: possession of a controlled substance without a prescription and possession of methamphetamines. Bond: $3,000. € Austin Mays, 18, 2400 block of Music Lane, North Port. Charge: grand theft. Bond: $1,500. € Kimberly Roggero, 56, 300 block of Santurce Ave., North Port. Charge: probation violation (original charge: DUI). Bond: $3,000. € Taylor Wayman, 21, 300 block of Mount Pleasant Road, Nokomis. Charge: possession of methamphetamines. Bond: $1,500. € Randy White, 50, 22400 block of Hernando Ave., Port Charlotte. Charge: probation violation (original charges: driving with a suspended license and DUI). Bond: none. € Terry Adams, 27, 400 block of E Colonial Lane, Nokomis. Charge: contempt of court (original charge: driving with a suspended license). Bond: none. € Levi Burger, 29, 2200 block of Pennsylvania Terrace, North Port. Charges: sexual assault on a person 18 or older and assault with the intent to commit a felony. Bond: $150,000. € Jerry Hamilton, 59, 100 block of Colonia Lane, Nokomis. Charge: contempt of court (original charge: trespassing). Bond: none. € Steven Martin, 19, 300 block of Gulf Breeze Blvd., Venice. Charges: possession or use of narcotics equipment and possession of marijuana. Bond: $1,000. € Kevin Murphy, 31, 700 block of Harmony Lane, Englewood. Charge: aggravated battery when offender knew the victim was pregnant. Bond: $10,000. € Savana Savely, 18, 200 block of Pennsylvania Ave., Osprey. Charges: possession of marijuana and possession or use of narcotics equipment. Bond: $1,000. € Anthony Venneri, 71, 11000 block of C ampazzo Drive, Venice. Charge: DUI. Bond: $500. € Robert Vowell, 27, 12600 block of Feldman Ave., Port Charlotte. Charge: grand theft. Bond: $1,500. € Michael Abruzzese, 23, 300 block of E Lagsner St., Englewood. Charge: battery. Bond: none. € Chase Bedard, 35, 100 block of S Emerald Ave., Nokomis. Charge: possession of methamph etamines. Bond: $1,500. € Alexander Castillo Jr., 20, 2900 block of Nimbus Drive, North Port. Charges: possession of marijuana with the intent to sell, manufacture or deliver and probation violation (original charges: leaving the scene of an accident with serious bodily injury and leaving the scene of a crash with property damage). Bond: none. € Clinton Collins, 30, 5400 block of Gagnon Terrace, North Port. Charge: DUI. Bond: $500. € Melissa Galovich, 39, 100 block of Palm Ave., Nokomis. Charges: possession of methamphetamines, possession or use of narcotics equipment and probation violation (original charge: possession of a controlled substance without a prescription). Bond: none. € Cheryl Miller, 51, 500 block of Argus Road, Venice. Charge: probation violation (original charge: battery on a person 65 years or older). Bond: none. € Dominick Olenschlager, 20, 1300 block of Piedmont Road, Venice. Charge: simple assault with the threat to do violence. Bond: none. € Vladislav Poksans, 19, 1700 block of Squaw Lane, North Port. Charge: aggravated battery on a firefighter, EMT or officer. Bond: $7,500. € Lorenzo Riccardi, 23, 1500 block of Saracen Lane, North Port. Charges: two counts of possession or use of narcotics equipment. Bond: $1,000. € Heather Geske, 36, 2900 block of Lobelia Road, Venice. Charges: possession of marijuana and possession of a controlled substance without a prescription. Bond: $2,000. The Sarasota Police Department reported the following arrest: € Jermaine Williams Jr., 20, 300 block of San Marino Ave., North Port. Charges: two counts of unarmed burglary of an occupied dwelling and escape or attempted escape. Bond: none. The North Port Police Department reported the following arrests: € Andrea Jones, 42, 5400 block of Kingsman Ave., North Port. Charge: DUI. Bond: $500. € Michelle Nail, 38, 4600 block of Chicopa St., North Port. Charges: aggravated assault with a deadly weapon without intent to kill and property damage. Bond: none. € Joshua Green, 33, 4300 block of Asteria Terrace, North Port. Charges: aggravated assault with a deadly weapon without intent to kill, battery causing bodily harm and property damage. Bond: $9,000. € Scott Schwartz, 42, 2400 block of Yancy St., North Port. Charge: battery. Bond: $500. € Michael Chomyk, 70, 1800 block of Donkey Ave., North Port. Charge: aggravated assault with a deadly weapon without intent to kill. Bond: none. € Adam McGinn, 57, 2600 block of SW Salerno Ave., Arcadia. Charge: DUI. Bond: $500. € Josh Newman, 39, 2300 block of Sparkle Lane, North Port. Charge: aggravated battery when the offender knew the victim was pregnant. Bond: none. € Luis Sarceno Jr., 27, 13500 block of Tamiami Trail, North Port. Charges: DUI, possession of marijuana and leaving the scene of a crash involving property damage. Bond: $1,120. € Gina Schall, 51, 11300 block of Royal Road, Punta Gorda. Charge: Charlotte County issued warrant for violation of probation (original charge: operating a motor vehicle without a valid license). Bond: $950. € Avrean Faz, 20, 1800 block of Wheeling Ave., North Port. Charges: possession of a controlled substance without a prescription, possession of cocaine and smuggling contraband into a detention facility. Bond: $4,500. € Steven Nazario, 38, 2100 block of S Biscayne Drive, North Port. Charge: contempt of court (original charges: misrepresentation of insurance and violation of responsibility for property damage). Bond: $3,000. The Venice Police Department reported the following arrests: € Jeremy Cooper, 40, 700 block of Wedgewood Court, Venice. Charges: battery by strangulation and possession or use of narcotics equipment. Bond: $5,500. € Joey Minsky, 53, 1700 block of Bonita Circle, Venice. Charges: harassing communication through repeated phone calls and two counts of misusing the 911 system. Bond: $6,000. € Christopher Sandefur, 34, 100 block of S Ravenna St., Nokomis. Charge: battery by strangulation. Bond: none. The Florida Highway Patrol Venice Unit reported the following arrest: € Justin Lindley, 31, 13400 block of Tercel Trail, Houston, TX. Charges: DUI and driving with an expired license. Bond: $620. „ Compiled by Anne Easker and Lauren Coffey 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. adno=717518

PAGE 12

Page 12 www.yoursun.com The Sun / Tuesday, March 20, 2018 LOCAL/REGIONAL NEWSNORTH PORT „ The North Port Concert Band will salute the music of Hollywoods favorite movies. Music from Singin In The Rain,Ž The Wizard of Oz,Ž and music of Disneyland, would be some of the selections set to be performed at 7:30 p.m. Thursday at the Performing Arts Center, off Price Boulevard in North Port. Tickets are available at the Performing Arts Center box of“ce is located at 6400 W. Price Blvd., North Port at North Port High School. It is open from 10 a.m..-1 p.m. Monday-Friday. Those interested in tickets can also call 941-426-8479 or 1-866-406-7722 or visit the webpage, www.northportconcertband.orgHollywood comes to North Port PHOTO PROVIDEDRight: Rich Ridenour, pianist, will highlight the evening playing Warsaw Concerto, from Dangerous Moonlight.Ž Critics described Ridenour as amazing, versatile, masterfully musical and wickedly funny.Ž SUN PHOTOS BY MONICA AMAYAJohn Harvey plays string bass with the North Port Concert Band.SUN PHOTOS BY MONICA AMAYATrombonist Scott Fisher recently joined the North Port Concert Band. Hes originally from Chicago. SUN PHOTOS BY MONICA AMAYAJoanne Tichy and Lynn Cleary are members of the percussion section of the band. SUN PHOTOS BY MONICA AMAYANorth Port Concert Band Director Dennis SIlkebakken during Thursdays night rehearsal. The band next performs Thursday, March 22, at 7:30 p.m. at the North Port Performing Arts Center. Chronic Back & Joint Pain? Arthritis? Trouble Walking? Recent Joint Replacement? Aquatic Therapy Can help you Freedom Rehab Aquatic Therapy 941-400-1505 3545 Massini Ave. € North Port Visit our Facebook page to see the testimonials of people weve helped at: facebook.com/freedomrehabaquatictherapy Get An Extra $15 Off & Free Shipping On Your 1st Order!Call the number below and save an additional $15 plus get free shipping on your “ rst prescription order with Canada Drug Center. Expires June 30, 2018 Offer is valid for prescription orders only and can not be used in conjunction with any other offers. Valid for new customers only. One time use per household. Use code 15FREE to receive this special offer.Are You Still Paying Too Much For Your Medications?You can save up to 97% when you “ ll your prescriptions with our Canadian and International prescription service. Please note that we do not carry controlled substances and a valid prescription is required for all prescription medication ord ers. Prescription price comparison above is valid as of Dec. 21, 2017. All trade-mark (TM) rights associated with the brand name pro ducts in this ad belong to their respective owners. *Generic drugs are carefully regulated medications that have the same active ingredients as the ori ginal brand name drug, but are generally cheaper in price. Get an extra $15 offplus FREE SHIPPING Call Now: 855-402-5045Call toll-free: 855-402-5045 Rosuvastatin* $148 Our PriceGeneric equivalent of CrestorTMGeneric price for for 40mg x 100 CrestorTM $914.18 Their PriceTypical US Brand Price for 40mg x 100 ViagraTM $2565.71Typical US Brand Price for 100mg x 40 vs vsSildena“ l* $153.00Generic Price for 100mg x 40 THEIR PRICE OUR PRICE NexiumTM $927.16Typical US Brand Price for 40mg x 100 vsPremarinTM $458Typical US Brand Price for 0.625mg x 84 vs Esomeprazole* $87.00Generic Price for 40mg x 100Conj. Estrogen* $51.00Generic Price for 0.625mg x 84 AbilifyTM $2994.49Typical US Brand Price for 15mg x 112 vsCelebrexTM $743.17Typical US Brand Price for 100mg x 100 vsAripiprazole* $86.00Generic Price for 15mg x 112Celecoxib* $87.00Generic price for 100mg x 100 CialisTM $2526.76Typical US Brand Price for 20mg x 40Tadala“ l* Generic Price for 20mg x 40 $202.00 adno=50532657 adno=50531116 Mike Lowe, CPA, LLCTax Preparation Mike Lowe, CPA, LLCCertied Public AccountantFOR A FREE CONSULTATION & ESTIMATE14892 Tamiami Trail S. North Port, FL 34287 10% SENIOR DISCOUNTMember American Institute of CPAs & Florida Society of CPAsBest of North Port 1 Years In A Row! adno=712457

PAGE 13

OUR TOWN: BUSINESS NEWS INSIDE: CLASSIFIEDS TUESDAY, MARCH 20, 2018 On March 15, Toys RŽ Us announced it was “ling for bankruptcy, closing all its stores „ including Babies RŽ Us „ and liquidating inventory. If you, or anyone you know, has gift cards from either store, the Federal Trade Commission warns theyll only be honored until April 15. Advice from Toys "R" Us customer service representatives is to use your gift cards as soon as possible, whether in-store or online,Ž states the FTC. Toys RŽ Us and Babies RŽ Us have stores in Fort Myers. In addition, the FTC notes Toys "R" Us says its other customer programs, including Rewards dollars and Endless Earnings, are also being honored until April 15. However, even if you dont have a Toys RŽ Us gift card, this incident should serve as another wake-up call that regardless of any expiration, gift cards are worthless if a company or merchant goes out of business. If “ling bankruptcy, theyre considered unsecured and unprotected debt. Toys RŽ Us joins a number of major retail bankruptcies over the last few years. Remember The Limited, LinensN-Things, Blockbuster, Circuit City and Borders? Theyre all gone, along with any unredeemed gift cards. In the Borders bankruptcy, for example, the Wall Street Journal reported the defunct retailer estimated customers never redeemed 17.7 million gift cards worth $210.5 million by the time it shut its doors in September 2011. The Journal noted that retailers in bankruptcy can stop accepting gift cards at any time. Industry experts estimate about $1 billion worth of gift cards purchased go unspent every year. So, if youre sitting on any of that unredeemed gift card money „ including balances you may have forgotten about „ use it now, especially if its a closedloopŽ gift certi“cate or card. Thats because since 2007, under a strong, consumer-friendly Florida law, retail closed-loopŽ gift certi“cates or cards „ those sold by Florida stores and restaurants, and only usable with the issuing merchant „ cant expire or have any post-sale charges or fees. Floridas Department of Consumer Services enforces this law, with the ability to impose an administrative “ne not to exceed $100 for each violation. And with the Toys RŽ Us inventory liquidation, the FTC offers something else to consider. Purchases from a company thats going out of business are usually “nal sales. That means you should choose wisely because you probably wont be able to return the item for a refund. Even if store credit is an option „ youd want to use that quickly too.Ž The Toys RŽ Us liquidation sale also provides another opportunity to revisit some additional protection shoppers in some states have in returning merchandise. Florida retailers with any no refundŽ policy are required to post a sign so stating at the point of sale. Retailers that fail to comply with this law must refund merchandise within seven days with proof of purchase. Violators may be hit with a $100 “ne per violation. A minority of states have laws similar to Florida, mandating consumer refunds. California, Massachusetts, Minnesota, New Jersey, New York and Ohio, for example, require retail establishments to conspicuously postŽ or display non-refund policies. If they dont, consumers are entitled to a refund within a prescribed time frame. Florida residents can “le complaints with the Department of Consumer Services at 800-435-7352. Regardless of any disclosures, its important to ask all retailers their speci“c refund or exchange policy BEFORE making a purchase. Here's an idea: After reading this column, go through your sock drawer and see if you can “nd a surprise shopping spree. David Morris is the Sun s consumer advocate. Contact him c/o the Sun 23170 Harborview Road, Charlotte Harbor, FL 33980; email dmorris@sun-herald.com; or leave a message at 941-206-1114.Gift cards and returns SUN PHOTO BY KAYLA GLEASONMurdock Stones Etc.s Port Charlotte location draws in customers from Veterans Blvd. Does it seem like bicycles are everywhere? With our year-round great weather, all the new trails and new roads with expanded bike paths, it seems like the number of cyclists continues to grow. Sometimes they are out in ones and twos, but many times riders group up. Theyre looking good, too, in helmets and brightly colored gear, traversing about every road around. I have to tell, you no one epitomizes the new rideŽ like Gary and Melody Vasbinder, owners of Real Bikes of Englewood, 461 S. Indiana Ave., in Englewood. The business is only a little over “ve years old, but it has already moved itself up to being one of the premiere bicycle shops in the area. The assortment of bicycles is incredible, with bikes that have certainly earned the respect of anyone who has enjoyed the feel of the road passing beneath them. Bicycles that are named Giant, Janis and Specialized, can be seen all over Floridas west coast, and much of that enthusiasm can be tracd back to Gary and Melody. I know many bicyclists, and they all speak the high praises of the store and all the things you can buy there. Gary Benson rides about 125 miles a week and he swears by the repairs performed at Real Bikes. Pat Dougherty, who rides around 80 miles a week, has bought a racing, a road and mountain bicycle at the store. Rose Morris and Tim Shea dont ride as far as Gary and Pat, but get all their repair work done at Real Bikes of Englewood with the Vasbinders. I could give you many names, but I think you get the drift. They have on display three-wheel bikes, Its the goesintoŽ theory in action. Tom Watsons mom gave it the name. One thing goes into another,Ž the Punta Gorda resident explained. And now hes living it. The well-known local guitarist/vocalist, who performs regularly in Charlotte County with L.A. Daniels as Tiki Tom & LA, has bought himself a coffee shop. Watson and his wife, Moni, have purchased the venerable Bean on 41. They are set to take ownership from Bob and Elly Gilmore on April 1. Watson cant wait. And its all the result of the goesintoŽ theory. I was working at the Publix at Burnt Store,Ž Tom was saying the other day between shifts at Mercers in Charlotte Harbor, where he was studying the art of good coffee under Wayne Mercer. I also started going to the gym there. So, I come out of the gym, and Id be looking for a recovery drink or something healthy to eat. Or a good cup of coffee. It occurred to me that theres not really a good cup of coffee in that area. The closest one was the Bean up the road, and beyond that was Mercers, where I usually went.Ž One thing led into another, and in early December: I had this wild hair to open up Tiki Toms Kona Caf & Juice Bar, with the emphasis on great coffee drinks and healthy food choices.Ž Murdock Stones Etc. has been providing landscaping supplies to the Charlotte County area for over 20 years. The business carries everything one might need for redecorating or simply up-keeping a yard „ from soil and “ll to mulch to large, decorative rocks. General Manager Brian McVety has been with Murdock Stones for three years and gives us a little more insight into the company. Question: Who owns Murdock Stones Etc.? Answer: We are locally family owned and operated. Q: How many employees do you have? A: 12 Q: Do you have any other locations? A: Yes, 7621 Sawyer Circle. The mailing address is in Port Charlotte but its in South Gulf Cove. We have what I think is Floridas largest mailbox out front of that location. Q: When did Murdock Stones open? A: 1995. The Sawyer Circle location opened in 2005. Q: Has anything changed since opening? A: We are always tinkering with our product line. We have started carrying sod, railroad ties, lawn ornaments and pavers over the years. Q: What is your most popular type of item? A: Among the decorative stones, river rock is the most common. I, myself am partial to the granites because they look cool when they are wet. We have pink granite, two sizes of Tahitian granite and salt and pepper granite in both black and white. Q: What is the hardest part of business? A: Starting at 7:30 a.m. For ten years I ran a store that opened at 9 a.m. I was manager at AT&T for 18 years before coming here. Q: What sets you apart from similar businesses in We will rock youBusiness spotlight on Murdock Stones Etc.By RUSTY PRAYSUN CORRESPONDENTBy KAYLA GLEASONSTAFF WRITERGetting real on the road with Real Bikes of EnglewoodGoesinto theory brings Bean a new owner BUSINESS SPOTLIGHT MURDOCK STONES ETC. Port Charlotte Location: 590 Prineville St Port Charlotte, Fl 33954 941-629-6651 Hours: Mon-Fri 8 a.m.-5 p.m., Sat 8 a.m.-12 p.m., Sun Closed http://murdockstonesetc.com/ READER ADVOCATE David MORRISCOLUMNISTSTONES | 2 HERALD PHOTO BY RUSTY PRAYTiki Tom Watson, right, with performing partner L.A. Daniels, does not plan to make major changes to The Bean on 41 coee shop in Punta Gorda. What we bought from the Bean was an 18-year legacy of good will, happy customers and people who love the place, he says. Its their living room.BEAN | 2 LangCAPASSOCOLUMNISTLANG | 3

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Tuesday, March 20, 2018 OUR TOWN BUSINESS NEWS 2The North Port Area Chamber of Commerce is hosting an after-hours kick-off celebration for the upcoming A Night at the RacesŽ event. The kick-off celebration will be held from 5-7 p.m. Thursday. March 22 at Beef-O-Bradys, located at 1037 Sumter Boulevard in North Port. The cost is $20 per person and includes heavy appetizers, beverages and two complimentary beer & wine tickets. The kick-off celebration is an opportunity for chamber members and the public to learn about the various sponsorship and ticket opportunities associated with the event. Each person that attends the kick-off celebration will receive $10 in play money to be used for the A Night at the Races event. A Night at the RacesŽ event will be held from 5-10 p.m. Saturday, May 12 at the George Mullen Activity Center. This virtual horse racing and casino games event is one of the most popular and fun events that the North Port Area Chamber of Commerce conducts each year. The chamber would like to thank and announce that Key Agency is once again the title sponsor and Kyle Kurtis Salon & Spa is the hat sponsor for this years event. The event is open to all chamber members and to the public. € € € The chamber will be discussing and taking input from chamber members and the public regarding the city of North Port Tree Ordinance at the Government Relations Committee meeting at 8:30 a.m. Thursday, March 22 in the Community Room on the second ”oor at the Sarasota Memorial Emergency Room, located at 2345 Bobcat Village Center Road in North Port. The city of North Port is seeking input from the businesses and residents to address the possible revision of the tree ordinance. This meeting is open to all chamber members and to the public. Coffee, doughnuts and water will be provided. € € € The North Port Area Chamber of Commerce is proud to announce that it has implemented a weekly Business SpotlightŽ radio show on WKDW 97.5 FM Real Community Radio. The 30-minute show is taped each week and aired on 97.5 FM Radio every Wednesday at 6:30 p.m. The Business SpotlightŽ radio show is an opportunity for the chamber to thank and show our appreciation to chamber members that renew their chamber membership and support the chamber each year and to showcase the various businesses and organizations that provide products and services to our community. € € € The chamber would like to welcome the following businesses that have recently joined the chamber: Accurate Accounting, Inc., Gulcoast Engraving and Awards, Innover Consulting, Kindred at Home, Kristi Sparklez & Shinez, RE3 Innovative Neuroscience Institute, Serianni Law, P. A., Skeetr Beatr of Sarasota, LLC, Team Doogie, LLC, Traci Creighton Keller Williams Gold, and Weichert Realtors Gulf Coast Group. € € € For more information, please call the North Port Area Chamber of Commerce of“ce at 941-564-3040 or visit the website at www. northportareachamber. com.Celebration sets up Night at the Races in North Port North Port ChamberBill Gunnin the area? A: Having two locations really helps. If we ever run low on a product at one store, we can transfer from store to store. Q: What advice do you have for someone just starting their own business? A: Take your time when making decisions. Hasty decisions can be costly whether its hiring, expanding the business, advertising or carrying new products. Q: What does the future hold for Murdock Stones (moving, expanding, etc.)? A: We just look forward to giving people a large variety of products at great prices with friendly service as time goes on. STONESFROM PAGE 1 SUN PHOTO BY KAYLA GLEASONEmployees at Murdock Stones Etc. hauling products. Tom, you see, had spent 20 years living in Hawaii and hanging out at coffee bars. He wanted to recreate that Hawaiian feel in Punta Gorda. He started chasing it down.Ž One thing led into another, and ƒ He told Mercer about the idea. Mercer suggested Watson contact Gilmore, because word was Gilmore was ready to sell after 18 years at the spot in Towles Plaza, just down southbound 41 from Dunkin Donuts. When asked to relate why he decided to sell, Gilmore said, I just decided to sell,Ž and declined to elaborate. He was a little more forthcoming when Tom and Moni, a nurse with Millennium, visited. Moni approached Bob and told him I was thinking about opening a coffee shop next to Publix,Ž Tom said. Bob said to her, Heck, dont do that; you can buy mine.Ž The two sides came to a handshake agreement Jan. 15, Martin Luther King Jr. Day. One thing has led to another, and now Tom has plans: They change almost daily, but its going to remain the Bean,Ž he smiled. My original dream was for people to come through the doors to an oceanside bar in Maui or Kawaii. But that was starting from the ground up. Hes going to refurbish the cozy little shop, give the place a fresh coat of paint. But I dont want to make any great changes. I hope to have a little Hawaiian corner with some stuff. But the plan is to give the place a facelift, get a new sign out front, “nd a way to attract the over”ow traf“c from the donut shop down the block. What we bought from the Bean was an 18-year legacy of goodwill, happy customers and people who love the place. Its their living room. They come to hang out, have coffee, and do what people do when they hang out in coffee shops: They chat, they ponti“cate, they solve the worlds problems.Ž And usually, one thing will lead to another.BEANFROM PAGE 1 adno=718739 ADNO=718744

PAGE 15

The Sun /Tuesday, March 20, 2018 www.yoursun.com E/N/C Page 15 OUR TOWN BUSINESS NEWS 3 battery-powered bikes, racing models, gravel grinders, comfort, hybrid bicycles and even a Breast Cancer Awareness bicycle. They also rent bikes. You cant go to the store and not be impressed with the accessories on display. I would estimate that about 15 percent of the ”oor is devoted to accessories from clothes to every type of mechanical aid on the market, including GPS aids to lights generating 32 to 1,600 candle power of light. There are even battery-powered pedal-assist aids and a battery-powered gear shifter. The store has become so popular that they even offer their own line of clothing made of Lycra that lets the skin breathe and keeps the body temperature at a constant. Gary feels in todays stressful world, bicycle riding is a way to decompress and work out all the stress that modern society has put on us. I can only imagine that cruising along at 18 to 25 MPH would do that for anybody. Gary is an Englewood Boy who has been here his whole life and believes “rmly in giving back to the community. Each year he sponsors the Thanksgiving Turkey Trot that supports the Englewood Area Cancer Association. More than 300 riders participate in this event. If you are an old timer or just getting started biking, give them a call at 941-445-7325 for a truly sweet ride.Ž Their website is realbikes.wordpress.com, and they also have a page on Facebook. Lang Capasso is a Sun columnist. Email him at capasso@sun-herald.com.LANGFROM PAGE 1Networking with Punta Gorda Chamber of Commerce will add bene“t to your business. Tonight, we will visit the McCrory Law Firm, 309 Tamiami Trail, Punta Gorda, for our March Business After Hours mixer. The fun starts at 5:30 p.m., and again wed appreciate an RSVP during the day today to 941-639-3720. Bring along a gift to promote your business in the drawing! Tomorrow evening we gather at 5:30 p.m. at 110 Sullivan St., Punta Gorda, for the ribbon-cutting ceremonies for Walker Realty Group. Come and join us as we welcome another new business to the neighborhood and give them a warm welcome. Then next Monday, March 26, we visit Spa One Day Spa and Salon, 115 Taylor St., Punta Gorda for their ribbon-cutting to welcome the new ownership of the business to Punta Gorda. The ceremony is at 5:30 p.m. Our March networking luncheon is a very special affair on March 28, as we venture from our usual restaurant circuit to have lunch at Charlotte High School. The culinary students are going to make this event a very special engagement, at which Steve Dionisio, Superintendent of Charlotte Schools, will be delivering a State of the School System address for us. Lunch is $15 and reservations need to be made in advance by calling us on 941-6393720 or by visiting www. puntagordachamber.com and clicking the Shop Chamber link. Jazz and more jazzTickets for our 14th Annual Wine and Jazz Festival are already being snapped up in the Shop Chamber link at www. puntagordachamber.com. Hurry and join the dance for 2019! The lineup of talent is still to be announced, but the show will be sure to please. Meanwhile our girl, Mindi Abair, has now launched her brand-new festival taking place on the lawn of the Event Center in Punta Gorda on Nov. 17, where she and her band the Boneshakers will headline the soon to be annual Punta Gorda Music and Wine Festival. Tickets for this great event are already on sale in our shopping cart or by calling 941-639-3720. Come join the party. Surrounding this music event, there will be several other peripheral events that will include a special dinner with Mindi on the Friday night and a Sunday brunch to round off a great weekend of her music. Watch our site for details, as they become available. Blues, brews, BBQAlso tickets for our 4th Annual Blues Brews and BBQ event presented by Smugglers Enterprises, set for 12:30-6 p.m. April 14 on the great lawn of the Fourpoints, are now on sale in the shop chamber link of www. puntagordachamber.com. Your $30 ticket is your entry to the festival, sampling of craft ales all afternoon and the incredible music of Deb and the Dynamics, Mike Imbasciani and his Blues Rockerz and the Grimes Alley Blues Band from Orlando. Great BBQ for sale from a variety of local vendors! Enjoy 100+ brews from local and national sources. More than 10 breweries represented for the very “rst time. Offerings from the most-approachable to the complex and sought-after. Your pallet wont be disappointed. In partnership with The Nickel Ride, we are very pleased to announce that they will be operating a free shuttle service using their ”eet of brand new electric street-worthy vehicles from the Herald Court Parking garage to the venue and back. Arrive in style to the party and avoid all the hassles of securing a parking space. The Herald Court Parking garage in located behind Marion Avenue, accessible from U.S. 41 North and Taylor. The Nickel Ride boarding point will be in front of FGCUs of“ce at the entrance ramp to the garage.Catch the trolleyOur ever-popular trolley and boat tours are leaving every Friday at 3 p.m. and this season have been leaving full every Friday. Dont delay as tickets sell out very fast. Want to hop on board and enjoy a great ride through Punta Gordas past and present. Trolley tours start at $30 and the combo with the harbor cruise $48. To get on board, simply call us to reserve your spot at 941639-3720. Reservations are required as trolley seats are limited.Join the listJoin our mailing list to get your very own copy of the Friday Facts and never be out of the loop again! Call us on 941639-3720 or visit www. puntagordachamber.com and click the Friday Facts icon under Quick Links. Don't forget, membership of the Punta Gorda Chamber is available for all, whether business or individual, wherever your business is located. You will always be most welcome and we invite you to be part of this talented group of people. Give us a call on 941-639-3720 and see how you can get involved for a very reasonable rate. John R. Wright is president of the Punta Gorda Chamber of Commerce jrwright@ puntagorda-chamber. com. Charlotte Sun is a proud Platinum sponsor of this Chamber.Chamber networking will benefit your business Punta Gorda ChamberJohn Wright Lorah Steiner, director of the Punta Gorda/Englewood Convention & Visitor Bureau, will be the speaker at our Third Wednesday Coffee tomorrow. We begin at 7:15 a.m. with networking, coffee and munchies, and end by 8:30 a.m., so you can head to the of“ce. Please plan to attend and invite your colleagues to mix and mingle and make some new business contacts at the Event Center. The Coffee sponsor is WFTX Fox 4-TV. On Thursday, the Charlotte Stone Crabs will host the Business Card Exchange in the suites at Charlotte Sports Park from 5 p.m. to 7 p.m. Please bring plenty of business cards and a small gift to promote your business. The Sport Park has been the place to be this month. Several visitors have remarked that its one of the best stadiums theyve seen. Go us! Our 9th Annual Womens Networking is from 5:30 p.m. to 7 p.m. April 5 at the Freeman House, our of“ce in Punta Gorda. This is always a nice evening of mixing and mingling among dynamic women. Sponsorships are available. Please register in the chamber store. Its been nice to see bus-loads of young baseball players who are in town for the Snowbird Baseball Classic. Not only are they playing ball and getting in shape, they (and their family members) are eating in our restaurants and shopping in our stores. Our little corner of paradise if so fortunate to host all the events taking place. And, for those of you who are heading back north, its been a pleasure to have you here and we look forward to seeing you again in the Fall. Julie Mathis is executive director of the Charlotte County Chamber of Commerce. Email her at jmathis@ charlottecountychamber. org.If you are headed back north ƒ its been a pleasure! Charlotte County ChamberJulie Mathis Did you once serve as the president of the Englewood Chamber? Please mark Thursday, Aug. 16, on your calendar. That is your day. Our annual Past Presidents Luncheon will take place at the Boca Royale Gulf & Country Club. This event started two years ago. A highlight of the event is having each past president take a few minutes to reminiscence about their time as president. We want to make sure you receive your personal invitation to the event. In order for that to happen, we are requesting that you contact the chamber of“ce with either a phone call or an email, so that we can update our contact information. Your emails can be sent to ed.hill@ englewoodchamber.com Do you know of someone who once served as the president of chamber? If so, please let them know we are updating our records so that we may invite them to the Past Presidents Lunch.Networking alwaysSpeaking of lunch, thank you to Mike Brady of Primetime Steak & Spirits for hosting our March Bizz@Noon. We had the opportunity to welcome a number of new chamber members. Our April networking lunch is scheduled for April 19 at Howards Restaurant, 70 N. Indiana Ave. Ken, Bryan and the entire staff always do a great job so you wont want to miss it. The menu options will be going up on our website soon. Thank you to Michelle of Southern Design Living for a great after-hours Business Card Exchange. The food was a tremendous hit and everyone enjoyed themselves. These free events are a great way to network with fellow chamber members in a relaxed, casual setting. If you have not yet joined the Chamber, but would like to see what its all about, please plan on joining us on April 11 at Castle Air, 121 N. McCall Road). The party starts at 5 p.m. Other dates to add to your calendar: € May 19, Leadership Englewood Class of 2018 … Fundraising event € June 6, Leadership Englewood Class of 2018 … Graduation € June 29, Annual Smoked Mullet Award Luncheon € Sept. 14-28, Lets Eat! Englewood … Restaurant Week € Oct. 13, Englewood Beach 9 Putt Putt tournament € Nov. 3, Manasota Mystique Ed Hill is the executive director of the Englewood Florida Chamber of Commerce. Email him at ed.hill@ englewoodchamber.com.Calling all past presidents of the Englewood Chamber Englewood Chamber Chat Ed Hill TM18557369006Promo code N7017*Prices are per person, double occupancy and exclude taxes & government fees of up to $299. Prices shown are after Instant Rebate or 2for1 oers are applied. Cruise prices based on Inside Cabin. Free onboard credit with Ocean View or Balcony cabin purchase for Alaska. Free specialty dining package for Hawaii with purchase of Ocean Vi ew cabin or Balcony cabin; specialty dining package for Hawaii requires prepaid gratuities. Free Unlimited Beverage Package or Internet Package for Panama Canal Cruise with Ocean View or Balcony cabin p urchase and must be selected at time of booking. Free Internet package is 250 minutes, 1 login per cabin, Free Ultimate Beverage Package requires additional service charges. All special oers apply to new bookings only made by 4/30/18 and are subject to availability. Lowest season prices shown; seasonal charges and single supplements may apply. Add-on airfare is available. Additional terms and conditions a pply, ask your Travel Consultant for details. YMT Vacations … the escorted tour experts since 1967! Huge Savings on 2018 Vacations! 2 FOR 1 SAVINGS 2 FOR 1 SAVINGS 12 days from $2,798 $1,399*Departs July September 2018Grand AlaskanCruise & Tour See the Alaskan interior and huge glaciers calving as you cruise the Inside Passage on a 7-night cruise aboard Holland America Lines ms Westerdam Sailing from Vancouver visit Glacier Bay Juneau Skagway & Ketchikan plus take a 4-day land tour of Denali National Park Anchorage Iditarod Sled Dog HQ, bears at a wildlife center & option to take an Alaska Rail Road dome-car. Hotels, all meals on cruise & sightseeing on the land tour included.12 days from $3,998 $1,999*Departs year round in 2018Hawaiian IslandsCruise & Tour Our incredible Hawaiian Islands Cruise & Tour visits four islands in 12 days including 7 nights aboard Norwegians freshly renovated Pride of America Start in Waikiki on Oahu and continue to the golden beaches of Maui active volcanoes on the Big IslandŽ Hawaii and the lush Garden IsleŽ of Kauai before returning to Oahu for included sightseeing in Honolulu and Pearl Harbor With ocean sunsets and Hawaiian hospitality, this is a truly incredible tour. Fully escorted with hotels, porterage, and sightseeing.14 days from $1,749 $1,499*Departs May September 2018National Parksof the Golden West See up to 9 of Americas most spectacular national parks on this incredible tour! Start off in dazzling Las Vegas and continue to the world-famous Grand Canyon Zion s steep sandstone cliffs, red rock hoodoos in Bryce Canyon Monument Valley s giant mesas, Arches National Park s gravity-defying rock arches, waterfalls and granite scenery in Yosemite towering sequoia trees in Kings Canyon and everything in between-Americas natural beauty awaits! Fully escorted tour with hotels, sightseeing, and luggage handling.FREE ONBOARD CREDIT FREE SPECIALTY DINING PACKAGE Save $500 per couple adno=50532656

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Tuesday, March 20, 2018 OUR TOWN BUSINESS NEWS 4NORTH PORT „ Shannon Staub Public Library hosted a four-week beginners sewing workshop for those ages 12 and up, instructed by volunteer Nancy Edenberg. Those who attended the free program learned how to make their own clothing and other accessories including pajama pants and eyeglass case holders. Under the instruction of Edenberg, guests learned the basics from utilizing tools and equipment, materials to basic sewing machine skills, choosing patterns, cutting fabric, minor alterations and stitching seams. For more information on programs at the library, visit: scgov.net/library.A stitch in time Shannon Staub Library Assistant Patty Koller, measures out the design for her handmade eyeglass holder. Isabel Paynter, 12, prepares her fabric before beginning her pajama pants prior to cutting out the pattern and sewing. Kara Parsotan, 12, concentrates while adding stitching to her pajama pants. Jodie Vaughn uses a sewing machine to make her pajama pants. Becky Halbert was one of many who attended a four-week beginners sewing workshop at Shannon Staub Public Library in North Port. SUN PHOTO BY TAMI GARCIABeginners sewing workshop instructor Nancy Edenberg, left, assists Elaine Paynter and her 12-year-old daughter, Isabel, while preparing to cut out the fabric for pajama pants. Jodie Vaughn, right, asks for direction from Patty Koller, left, library assistant at Shannon Staub Public Library, in adding elastic banding to her pajama pants. Right: Christine McKay adds thread to the bobbin on the sewing machine. Right: Barbara Zetzsche begins sewing her eyeglass case holder, one of two projects available for guests to work on during the workshop. ADNO=720000 DONATE Your Car or Boat St. Vincent de Paul Sacred Heart Conference€ Tax Deductible € We Pick Up € We Complete Paperwork GATEWAY TO HOPE€ 100% Volunteer Organization € Helping Over 150 Local Families Weekly with Food, Utilities, Rent, Furniture, Housewares, etc. € Funds are Spent Locally Call John 941-833-4216 OR George 239-823-7383 a dno=50532988

PAGE 17

The Sun /Tuesday, March 20, 2018 www.yoursun.com E/N/C Page 17 OUR TOWN BUSINESS NEWS 5What can I write about?Ž Every composition or journalism teacher has heard that question hundreds of times. From time to time, we all hit a wall blocking us from continuing to write. There is one thing most of us share that is probably full of things to urge us on. We all have a past, and for many of us, we have long passed our salad days,Ž but that gives us more to write about. Weve all had them, to varying degrees: our younger, wilder years, when we were carefree, good-looking, and shockingly brainless. But now were older, wiser, and have the capacity to be embarrassed or fear the consequences of our less stellar behavior. People might veil the craziest aspects of youth with respectability by calling them just silly things from my salad days.Ž The phrase shows up “rst in Shakespeares play, Antony and Cleopatra.Ž Cleopatra rues her earlier dalliance with Julius Caesar by calling it a part of her salad days: When I was green in judgment.Ž So much more elegant than saying, I sure was dumb back then.Ž Most things that might come to mind to write about probably offer a good chance to share lessons learned, and many of the tales are just plain funny from our vantage point of time and great wisdom „ now that we have it all together. Oops, pardon the turn toward tongue-and-cheek satire. At the Saturday Writers Tool class, we have enjoyed sharing so many salad daysŽ stories whether in short pieces written impromptu from a prompt, a memoir segment, or a coming-ofage novel. Several Suncoast Writers Guild members are sharing some interesting stories about retirement communities. From the great ones I have heard, I can honestly say that a lot of folks have obviously reached their dessert daysŽ just as full of adventures and tomfoolery as youth. Look around yourself and I am sure you will “nd something to write about closer than you think. The area writing groups love to hear what others have written. Many times we can identify with similar experiences. Come visit the groups, have fun, learn something and make new friends. Upcoming inside meetings include The Writers Tools Writing Class and Our Own Writers Own Workshop ( OWOW) starting at 11 a.m. Saturday, March 24 at Englewood Library, 3450 N. Access Road, Englewood. OWOW will have a short program on marketing ones literary work and planning a sale kit. Following that, everyone is welcome to stay for the Writers Tools Class session to work on compiling the literary collection to come out in April. Stay and pick up editing skills, what goes into publishing a collection, and submit something of your own. The combined sessions will be over at 1:30 p.m. The Writers Tool Class will meet at the same time and place for more on marketing April 14. Free and all levels welcome. The Literary Discussion Society of Florida will at the Englewood Library location at 1 p.m. on Thursday, March 29 for discuss the short story Peers of Her OwnŽ by which is especially appropriate for National Womens Month. You may email tamiami”@ comcast.net to get a free copy in PDF or Word. April writing opportunities start April 7 at Elsie Quirk Library, 120 W. Dearborn St., with an informative program at Suncoast Writers Guild Inc., from 10:30 a.m.-noon. Poets may get information about the Poetry Pod from the poets at that meeting. Visitors can attend and red one time before joining. Dues are $20 a year. Englewood Authors will meet at its regular time and place 5 p.m. on Wednesday, April 11, with a brief program and much time to share your writing with others in the group. Free and all welcome.Email: tamiami@comcast.net.What can I write about? Why not look back? Tammie Diehl FORT MYERS „ Serving Health Insurance Needs of Elders honored 60 volunteers were honored at an event at Edison Restaurant, Bar & Banquet Center in Fort Myers. SHINE is an awardwinning Medicare and health insurance information, counseling and assistance program,Ž the group said in a news release. The SHINE program is administered by the Florida Department of Elder Affairs and operated locally by the Area Agency on Aging for Southwest Florida. SHINE volunteer counselors provide free, unbiased, confidential Medicare counseling and other health insurance counseling, and information to help Medicare beneficiaries, their families, and caregivers understand their health care options.Ž It said during 2017, the 60 volunteers assisted more than 9,400 clients providing 5,750 hours of counseling on Medicare, Medicaid, prescription drug plans, health insurance and long-term care planning. The group is seeking new SHINE volunteers. Requirements include an interest in working with seniors and people with disabilities, along with computer and internet navigation skills. Volunteers are asked to attend professional training and update meetings. The ability to communicate in both English and Spanish is ideal, but not required.Ž Those interested can contact Camilita Aldridge at (239) 652-6900 for more information. Those wanting counseling assistance can schedule appointments by calling the toll-free helping (866)-413-5337 or going online to www. floridashine.org. The Area Agency on Aging for Southwest Florida serves Charlotte, Collier, DeSoto, Glades, Hendry, Lee and Sarasota counties.SHINE salutes volunteersGroup offers insurance counseling servicesSTAFF REPORT PHOTO PROVIDEDA total of 60 volunteers of Serving Health Insurance Needs of Elders we re recently honored. The volunteers come from across Sou thwest Florida, including Charlotte and Sarasota counties. adno=718737

PAGE 18

Page 18 E/N/C www.yoursun.com The Sun / Tuesday, March 20, 2018 CLASSIFIEDS 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 Sale 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 03/20/18 1009 PRESQUE ISLE DR. Port Charlotte, Fl 33952 OPEN SAT 1-3 Beautiful 3/2/2 Pool home on oversized corner lot w/ RV parking Dennis Pape (941) 380-6472 Ocean Partners Real Estate 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 1010 OPEN HOUSE 68 OAKLAND HILLS CT ROTONDA WEST 33947 OPEN BY APPT.Classic Florida Golf-Course Pool Home 3 Bed 2 Bath 2 Car Garage located along the 3rd fairway of Rotonda Hills Course on a quiet cul-de-sac street. Updated and well maintained. Offered @ $219,500 byFLA GOLF PROPERTIES INC 941-698-4653 OPEN SUN 1-4PM 6952 PAN AMERICAN BLVD REDUCED TO $549,900 CUSTOM BUILT ESTATE 3100SQFT. 4BREDROOMS3 BATH, WITHJUNIORSUITEDOCK& BOATLIFTONTHEMYAKAHUTCHRIVER. NOBRIDGESTOGULF, ALLSOLID HARDWOODFLOORS, HEATED INGROUNDPOOLWITHSPA, Debra Villari 609-458-4627Berkshire Hathaway OPEN SAT.-SUN. 12PM-4PM 342 Monaco Dr. P.G.I. 3/2.5/2 3,300sf. 80 WATERFRONT Home. Heated Infinity Pool w/ Waterfalls & Infinity Stone Spa. LP Gas, Fireplace, Impact Windows $725,000 518-810-5070 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 GETRESULTS USECLASSIFIED! Resort Style 55+ Community OPEN HOUSE WED 10-2P 27110 Jones Loop, PG Preview our homes @ www.venturalakes.net 941-575-6220 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 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 ADVERTISE! 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 ENGLEWOOD 9902 Gulfstream Blvd. 2/2/2 Newly Remodeled, NEW Kitchen: Granite, S/S Appliances, New Carpet. Open Concept Floorplan. Updated Roof, Move-in Ready! $195,900 516-203-6486 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 A DV ERT IS E I n Th eC l ass i f i eds! 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. 1020 HOUSES FOR SALE PORT CHARLOTTE $209,500 Almost NEW, Best Price!! Built in 2015. Villa Milano is a lovely gated, deed restricted community so convenient to all things! The 1874 sq ft 3 bd, 2 bath, 2 car gar home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty PORT CHARLOTTE 15349 Mille Fiore Blvd., LIKE NO OTHER! ABSOLUTE BEST LOCATION IN NW Port Charlotte's expanding GATED COMMUNITY of Villa Milano, Spectacular custom 1-owner Mediterranean design 2200 SF LIGHT, BRIGHT, open great room comcept with formal dining room, 3-Bedrooms + Den/Office. Additional lot on right available for $45K! Low HOA ($98/MO) $350,000 Patty Gillespie Remax Anchor 941-875-2755 PORT 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 Y Y ouSa ouSa ve ve BigBuc BigBuc k s k s Shopping Shopping Cla ss ified s Cla ss ified s 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 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 1020 HOUSES FOR SALE ROTONDA 3/2/2 Waterfront Pool Home. Warm Southern Exposure. Many Upgrades. $275,000 941-456-3034 Suncoasteam Realty Needanew Home? LookintheClassifieds! 1030 WATERFRONT HOMES 1778 BAYSHORE DR. $1,299,500.00 GATEDESTATEONLEMONBAY ISLIKETHREEHOUSESINONE! INSPIREDBYBEAURIVAGERESORT. WHATYOUFINDONCE YOUGETHEREWILLMAKEYOU WANTTOSTAY. NANCYHYDE PARSLEY-BALDWINREALTYCELL941.539.9616 1778 BAYSHORE DR. $1,299,500.00 GATEDESTATEONLEMONBAY ISLIKETHREEHOUSESINONE! INSPIREDBYBEAURIVAGERESORT. WHATYOUFINDONCE YOUGETHEREWILLMAKEYOU WANTTOSTAY. NANCYHYDE PARSLEY-BALDWINREALTYCELL941.539.9616 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 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 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?MENTIONTHISAD TORECEIVEAFREE HOMEWARRANTYWHEN YOULISTYOUR HOMEWITHUS! 941-629-3188 6

PAGE 19

The Sun /Tuesday, March 20, 2018 www.yoursun.com E/N/C Page 19 CLASSIFIEDS 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 F i n d i t i n t h e C l a s s i f i e d s 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO STUNNING2B/2BA W/OVERSIZEDPRIVGARAGE,SUPER-SIZEPRIVSTORAGE ROOM& FULLLAUNDRY. TOTALLYREFURBISHED! ALLNEWSTAINLESSAPPLI-ANCES, WATERHEATER, ALL NEWTROPICALFURNITURE&ACCESSORIES. TURNKEY READYTOTHELASTDETAIL. EVERYWHEREYOULOOKISNEW! GATED, POOL, SPA,TENNIS& PICKLEBALL, CLUBHOUSE& LOTSMORE. ACTQUICKLY, ONLY$169,900. ONLYMINUTESTOBEACH&BAY(JUSTACROSSTHE STREET!) 941-769-0200 DEEP CREEK CONDO $85,500 2 bdrm, 2 baths ground floor unit, tile floors, new carpet in 2nd bdrm. You cannot beat this price!! Pat Walker 941-276-4674 REMAX Anchor Realty HERITAGE LAKE PARK-PG 3/2/2-LAKEFRONTVIEWSPACIOUS1,890 SQ.FTLOTSOFUPGRADESREDUCEDTO$224,900 BARBMCHENRY941-833-1667COLDWELLBANKERSUNSTARREALTY HERITAGE OAK PARK-PC 3/2, 2NDFLOOR. SPACIOUS1,289 SQ. FT. A/C. ALMOSTTOTALLYUPDATEDSINCE2014. WOODED& TENNISCOURTVIEW. REDUCEDTO$149,900 BARBMCHENRY941-833-1667COLDWELLBANKERSUNSTARREALTY PENDING HERITAGE OAK PARK-PC Lakefront 3Br, 2Ba, 2nd Floor. Spacious 1,207SF A/C, Excellent Condition! One Owner! Carport/Elevator-$165,000BARBMCHENRY941-833-1667COLDWELLBANKERSUNSTARREALTY NORTH PORT 3/2/2 INVILLASOFSABALTRACE. LARGELANAI1487 SQFTU/A. MAIN-TENENCEFREE, HIIMPACTWIN-DOWS, HURRICANEPROTECTION. ALL APPLIANCESHVAC ANDHOTWATER HEATERUPDATED. FULLYFURNISHED. MOVE-INREADY. $217,000 941-429-2211 NORTH PORT 5627 Hidden Oak Court. Beautiful Heron Creek Villa, built in 2003 with 2bdrm 2 baths plus den, 1657 sq ft with lovely lanai and 2 car garage, larger lot 13,174 sq ft. Maintenance included in fee and furniture negotiable. $185,000 Pat Walker 941-276-4674 REMAX Anchor Realty Penthouse at Vivante in Punta Gorda Isles 2 bed, 2.5 bath, Garage. Harbor & Lake Views Jeff Richards SUN Realty 941-875-3366 Private showings 1040 CONDOS/VILLAS FOR SALE PORT CHARLOTTE 1BR/1BA, 5th Floor Condo, with elevator. Promanades East, Near Hospitals. New laminet & tile flooring, all appliances incl. Scr. lanai, Pool, Club house with low HOA fees. & Deeded parking. $67,000 941-637-1110 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 PRIVATE WINTER GET-AWAY RENTTHISLIKENEWŽ VERY LARGE, 2 BED/2 BATHPRIVATE HOME. BEAUTIFULLYAPPOINTED ANDTURN-KEY. HEATEDPOOL. CAPEHAZEAREAJUSTMINUTES TOBOCAGRANDE. SOCLOSETO MANYBEACHES& BAY. BRINGYOUR BOAT. PRIVATEGARAGE. LARGE DECKW/LAKEVIEW. RENTINGOCTOBER2018 THROUGHMARCH2019. ALSOAVAILABLETOPURCHASE.CALL941-769-0200 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 CLASSIFIED WORKS! 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 VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call Mike 941-488-5672 www.VeniceRanch.com 24x36, 2bd, 2 bath, Lg. Florida rm with air. Furnished. $25,000 Handyman Special 24x36, 2/2 with screen room. As is $11,000 1095 MANUFACTURED HOMES FOR SALE 2692 NE HIGHWAY 70 ARCADIA 55+ Active Community March Madness MODEL Home Sale! 1 Year Free Golf & Maintenance Fee! Call for Details! Ted 800-538-2590 www.arcadiavillage.com P O RT C HARL O TTE HARBOR LAKESlake front A grand view at Lot 28! 1br, Washer & dryer. Lg. Storage room and Scr. Porch FOR SALE BY OWNER 330-5568464 or 941-624-5305 1095 MANUFACTURED HOMES FOR SALE $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 PORT CHARLOTTE UNFUR-NISHED. LG. SAILBOATCANALHOME. NEWSEAWALL& DOCK. 3/2/2 OPENFLOORPLAN, SUNROOM. LGWALK-INCLOSETS. ALLAPPLIANCES, BONUSRM. $1,550/MONOPETS941-629-4557 8AM-8PM 1240 CONDOS/VILLAS FOR RENT PORT CHARLOTTE 2/2 Ground Floor. Pool. $900./Mo. Incl. Water. 1st, Last & Security. Call 941-380-4738 PORT CHARLOTTE 2/2 No Pets. Avail. 2/1 $850/Mo. Water incl. 1st, Last, Sec. 941-380-9212 VENICE ISLAND3-4 OFFICES + PRIV. BATHGROUND LEVEL 1000sf $1350/mo Call 941-587-7828 V ENICE PELICAN POINT V ILLA. Gated and Prestigious. Clubhouse, Golf, Tennis, Pool, Granite, Tiled 2/2/2. Private Lanai. Washer & Dryer. Close to Beach & Stores. $2200/mo. Annual w/ Cable. NS 941-486-4247 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 HARBOUR HEIGHTS c l ose to river, newly renovated efficiencies w cable & internet, Sunny brookMotel 941-625-6400 N O K O MI S Efficiency WALK TO THE BEACH! IMMACULATE, FURNISHED No smoking No pets. $875/mo inclds W/D, wifi, UTILS. 941-488-6565 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 PRIVATE WINTER GET-AWAY RENTTHISLIKENEWŽ VERY LARGE, 2 BED/2 BATHPRIVATE HOME. BEAUTIFULLYAPPOINTED ANDTURN-KEY. HEATEDPOOL. CAPEHAZEAREAJUSTMINUTES TOBOCAGRANDE. SOCLOSETO MANYBEACHES& BAY. BRINGYOUR BOAT. PRIVATEGARAGE. LARGE DECKW/LAKEVIEW. RENTINGOCTOBER2018 THROUGHMARCH2019. ALSOAVAILABLETOPURCHASE.CALL941-769-0200 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 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 Classified=Sales 1515 WATERFRONT LOTS LEMON BAY LOT EXTRA-LARGE TRACT ON ANGLERS COVE ON LEMON BAY. DEEPWATER, BAYVIEWS, NEW SEAWALL, 2 MIN. TOICW, 6MIN. TOGULF. APPROVEDFOR UPTO5 WATERFRONTRESI-DENCES. PRICEREDUCEDBY MORETHAN$100,000. NOW ONLY $469,900. OWNERMOVING. BROKERS WELCOME. 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 1515 WATERFRONT LOTS OSPREY W OF 41 SPANISH POINT 3 Lots to Bay with Bay view and access. Oak Canopys, fishing pier, 4 parks, $179K 941-475-1379 SIX ROTONDA WATERFRONT LOTS. ALLINNEWESTUPSCALEWHITEMARSHNEIGHBOR-HOOD. NO FLOOD ZONES FORECON. BUILDS& NOFLOODINSURANCE. MAJOR PRICE REDUCTION! OWNER/ BUILDERRETIRING! NOW FROM ONLY $29,600. 941-769-0200 Vacant land Waterfront homesite 110 feet frontage on the Peace River, sandy beach, no deed restrictions, Charlotte Harbor and Gulf Access. Seller financing. $199,000 941-575-7006 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 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 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 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 2020 CLERICAL/OFFICE ADMINISTRATIVE ASSISTANT $10/HR ENERGETIC, OUTGOING. DETAILORIENTEDTEAMPLAYER, GENERALSPORTSKNOWLEDGE, PROFICIENTEXCEL ANDWORD, DAILYFUNCTIONSOF OFFICE. OPPORTUNITYFOR ADVANCEMENT. SUBMITRESUMESTOSPRINGTRAINING@BRAVES.COM 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 04/02 LPNwkds 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 BARTENDER S 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 & W AITRESS NEEDED AM/PM Experienced Apply in Person Winks Old Town Grill 451 S. Indiana Ave,Englewood. HOLIDAY INN EXPRESS is now hiring HOUSEKEEPING positions. Apply in Person to 24440 Sandhill Blvd, Port Charlotte, FL 33983 PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 2050 SKILLED TRADES PRESS OPERATORSun Coast Press, a rapidly growing daily and commercial printing shop, has the following full time employment opportunity. PRESS OPERATOR Minimum of 5 years experience operating a Goss urbanite or community single width press. Willingness to work day/night shift, weekends & holidays. Must be proficient with back to back color registration, folder/ 1/4 folder operations. Knowledge of autom atic pasters an d stacker operations a plus. Must be comfortable working in a fast paced, deadline and quality oriented environment. We offer health insurance, AFLAC, paid holidays, PTO, 401K. We are a drug & nicotine free workplace. Preemployment drug & nicotine screening required. Interested candidates please send your resume to Robin Marotta Production Manager atrmarotta@suncoastpress.com TRU C K DRIVER S EQUIPMENT OPERATORS AND LABORERS DFWP Apply: DM Construction 3801 Henry St. Punta Gorda. 2100 GENERAL H O U S EKEEPER/LD DRIVER Wanted. Must Like Dogs. Repl y P.O. Box 55, Venice FL 34284 Leave Telephone Number. 7

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Tuesday, March 20, 2018 CLASSIFIEDS 2100 GENERAL AREYOURETIREDANDMISSINGSOMETHINGINYOURLIFE??WEREYOURSUCCESSESINTHEWORLDHANDLEDWITHPRIDE& DETERMINATION? IFTHESETRAITSARESECONDNATURETOYOU, THENWEWOULDLIKETOTALKTOYOU! WEARESEEKINGATEAMOFREPRESENTATIVESTOREPRESENTUSASCIRCULATION SUBSCRIPTION SPECIALISTS**DEPENDABLETRANSPORTATIONISREQUIRED. WERECOGNIZETHATYOUVALUEAFLEXIBLESCHEDULE. IFINTERESTEDCONTACTJIMDEFALLE AT941-786-7676 ARTISTREE LANDSCAPE SEEKS THESE POSITIONS: ACCT. EXECUTIVE IRRIGATION MAINTENANCE PAYBASEDONEXPERIENCERESUMES: HR@ARTISTREE.COM EOE/DFWP 941-488-8897 ASTON GARDENSISINNEEDOFTHEFOLLOWING: CNAS DRIVERS HOUSEKEEPING SERVERSAPPLY IN PERSON AT:1000 ASTONGARDENSDRIVEVENICE, FL 34292 941-240-1010 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 CHARLOTTE TECHNICAL COLLEGE IS HAVING A JOB FAIR!!!WHEN: Wednesday, March 21st Between 8:30am-12:30pm WHERE: Charlotte Technical College 18150 Murdock Circle, (3 Story, White Building) Port Charlotte, FL 941-255-7500 OPEN TO THE PUBLICArea BusinessesCommunity ResourcesCTC Career Counselor Meet Industry Professionals Learn What Certifications are Available Discover Your NEW Career with Over 20+ Courses Offered at CTC Enrolling for Fall Classes Visit Our Website: charlottetechcollege.net 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 AdvertiseToday! FISH CUTTER & WAREHOUSE HELP for Local Seafood Company. Good Pay!!! 941-380-9212 2100 GENERAL CUSTOMER SERVICE REPS The Charlotte Sun Newspaper has part-time openings with weekends & Holidays required. We are seeking reliable, flexible, pleasant people with good phone skills, personality and the ability to handle customer relations. Computer experience mandatory, must be able to work in a fast-paced work environment. We are a drug & nicotine free workplace Pre-employment drug/nicotine testing required Email resume to tdoran@sun -herald.com Or Apply in Person 23170 Harborview Road Charlotte Harbor Mon.-Fri. EOE Non Smoking Office GROWING COMPANY is looking for good people with room for advancement. P/T & F/T. Englewood Area. Weekend Help needed as well. E & J LANDSCAPE & MAINTENANCE941-468-2493 IMMEDIATE OPENINGS!We have several immediate openings for Representatives to promote the Sun Newspapers in Retail Stores, high traffic shopping areas, special events, etc. No cold calling. We use a low-key approach with friendly interaction with the public. This is an enjoyable year round position with potential to earn above average income. Positive, work environment. Flexible work schedule. F ulltime/Part-time. Positive work environment. Outgoing, friendly and professional appearance, dependable with reliable transportation and cell phone. Those selected will be given training and taught how to make great money right away. For interview appointment call: 941-268-5731 LANDSCAPE LABORERS NEEDED 40 Hours/ Weekly Full Time. (941)-456-1008 LAWNCARE CREW LEADER GREAT OPPORTUNITY! GREAT PAY! GREAT HOURS! Clean Fl. drivers lic. 941-685-4668 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 MAINTENANCE STAFF P/T Knowledge in Electric, Pool & General Maintenance is Required. Pay Subject to Experience. Please Call 941-629-4779 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. GATE KEEPER PT, 1ST SHIFT ,for community in Englewood. Background check required. Fax to 941-493-4290 MARIA MANOR CONDO ASSOC.seeks Part Time Maintenance Worker 24 Hour Workweek Responsiblities Include Landscaping and Gen Maint Call Office to apply at 941-625-2771 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 THE GIRL NEXT DOOR 941-483-0701 Port Charlotte 3065 BIBLE STUDY & CHURCHES CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING941-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Merging Worship, Word, and Prayer Friday Night Watch 8pm 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org CHRISTIAN WOMEN'S CONNECTIONis now meeting for lunch at the Kingsway Country Club in Lake Suzy, the first Tuesday of each month. Call Chris at 941-6610373 for more info. COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW 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 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 3090 LOST & FOUND LOST KEYS : Bl ac k remote w i t h pink cylinder. 616-558-7858 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 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 C a s h i n w i t h C l a s s 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 EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE FLORIDA CONCRETE DRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 NEEDCASH? 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 SHES UNIQUE CLEANING SERVICE Residential & Commercial. Honest, Reliable & Dependable (941)-276-7446 **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 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 8

PAGE 21

The Sun /Tuesday, March 20, 2018 www.yoursun.com E/N/C Page 21 CLASSIFIEDS 5100 HOME & COMMERCIAL IMPROVEMENT FIRST CHOICE CABINETS Custom Cabinets LLC Kitchens, Baths, Custom Cabinets, Countertops, Hardwood, Laminate, Solid Surface. Commercial, Residental. 941-505-5570 GUTTERS 6Ž S eam l ess. Ken Violette, Inc. (941) 240-6699Lic.CGC#060662/Ins. 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 JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 AMERICAN IRRIGATIONCall 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. EXACT LAWN MOWING LLC NOW ACCEPTING New Accounts in Engl., Rotonda, SGC & PCWETAKEPRIDE INALLOURLAWNS!Reliable & Dependable. Lic & insured.Call 303-475-8300 FLORIDA TREE INC .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc 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. 5110 LAWN/GARDEN & TREE J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal 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 ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 R O B S O N THEM O VE, inc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 S KIP S M O VIN G Local & Long Distance. 1 Item or Whole House! 941-766-1740 Reg.# IM1142 Lic./Ins. 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 BEST PRICINGCALLNOWTOLOCKINANAMAZINGBANGFORYOURBUCKFROMASEASONEDPAINTER941-468-2660AAA0010126630 YEARSEXP. LIC/INSU.FORMERFIREFIGHTER LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 5140 PAINTING/ WALLPAPERING Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com SWEENEY`S PAINTING INC.Pressure Cleaning MildewTreatment Painting Interior & Exterior Free Estimates Sr. Discounts 941-916-1024 Lic# AAA0010702 We Do It A Shade Better! LARRY BATES PAINTING Free Estimates Locally Owned & Operated Nominated Best Painter Of The Year in 2016! 941-625-1226Lic/Ins #RRR0002261 5155 PET CARE DOG CARE by day/week, exercise, fenced, loving home environment. 941-625-0853 5160 PLUMBING LARRY`S PLUMBING R e Pipes (Most in 1 Day) Beat An y Estimate Complete Service 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 R.L. TEEL ROOFING Reroofs & Repairs Insurance Inspections Veterans Discounts 941-473-7781 RC29027453 Lic/Ins NEEDCASH? HaveAGarage Sale! ROOF LEAK PATROL, INC. RESIDENTIAL/COMMERCIAL Repairs, Reroof, Carpentry, etc... 35 yrs exp. Lic/insured#RCA065387941-474-ROOF (7663) www.RoofLeakPatrol.com 5185 ROOFING 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 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 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 6005 PUNTA GORDA AREA GARAGE SALES FRIDAY & SAT 8-22911 CARIBBEAN DR. GIANT SALEEntire house full: furniture, tools, household,Collectibles, glass, boat davits and much more. All must go! 6005 PUNTA GORDA AREA GARAGE SALES FRI. 03/23 8-12PM & SAT. 03/24 8-10AM 1245 Partridge Dr. ESTATE SALE Assisted by the Isles Girls & Guys. (Aqui Esta Dr; Left on Bal Harbor Blvd; Left on Albatross Dr; Right on Whippoorwill Blvd; Right on Partridge Dr) Sofa; Loveseat; Chairs; 2 End Tables; Coffee Table; Small Desk; Lamps; Pictures; Entertainment Unit; Kenmore Vacuum Cleaner; Small Refrigerator; Kitchen Aid Mixer; Dishes; Table & 4 Chairs; Loveseat ; Coffee & 2 End Tab les; 2 Bar Stools; 52Ž Projection TV; Twin Beds; Dresser; Lanai Table & 6 Chairs; Storage Cabinet; Pressure Washer; Printer; Tool Bench; Vacuum; Miscellaneous 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. 6020 AUCTIONS E S TATE AU C TI O N FT. OG DEN March 24 10AM Dragline, Dump Truck, Massey Ferguson Tractor, Case Backhoe, Ship ping Container, Bridge Timbers, Tools, Reloader, Industrial Fans, Planer, Radial Arm Saw, Heavy Duty Scroll Saw and a lot more. Dump Truck does have a title. All equipment ran but has been sit ting for years. Previews at 9AM info 863-494-1888 or 863-990 6898 pictures go to auctionzip or FaceBook to Mike Ragan Auc tioneer, AB1994 AU2723 CLASSIFIED ADSSELL JACK ROBILLARD, Auctioneers & Appraisers Robillardauctioneers.com (941)-575-9758 SAT MARCH 24TH @10 AM 12621 BACCHUSROADPORTCHARLOTTE. FANTASTIC Lowrey SU500 Organ. Slot Machine, Vacuums Brand New. Samsung French Door Fridge, plus knick knacks, household & More! Auctionzip.com #25770 for pics. 10% BP. Cash, Ck, CC Jack Robillard Auctioneer 941-575-9758 AU3437 AB2632 6030 HOUSEHOLD GOODS BED MATTRESS & BOX New Will Sell $100. 941-629-5550 D OO R BEAUTIFUL stained glass door $500; VICTORIAN MARBLE TABLES $250/ea 941-380-7224 MATTRESS QUEEN & BOX Brand New Will Sell $175. Also Have KING. 941-629-5550 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. 6035 FURNITURE BED MATTRESS & BOX New Will Sell $100. 941-629-5550 COCKTAIL TABLE R oun d Medium Brown Color, All Wood $50 941-257-5500 CO U C H & RE C LINER, Matching Leather, $150. LIVING SET, 8 pc.$350941-697-6207 HEADB O ARD & DRE SS ER Twin size, Light Wood. $100 941-257-5500 I BUY FURNITURE Or anything of value! 941-485-4964 MATTRESS QUEEN & BOX Brand New Will Sell $175. Also Have KING. 941-629-5550 MOVING SALE Whole house full of furniture, Make offer FREE STUFF 941-214-8211 PATIO SET w i t h ta bl e 4 c h a i rs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 6040 TV/STEREO/RADIO TV ANTENNA TOWER Complete. $350 obo 941-764-8755 6070 ANTIQUES COLLECTIBLES 1 9 1 3 O AK WE S TERN ELE C TRIC WALLTELEPHONE$295 941-268-5067 ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 CHINA CABINET F antast i c oak clawfoot Serpentine fron t China Cabinet 1st $275. (941) 380-7224 W ANTED: AVIATI O N, Military, Navy Memorabilia, Metals, In signia, Patches Etc. Call Dean 770-312-6846 6090 MUSICAL ELECTRONIC TECHNIC ORGAN Model SX-F100, Mint, extras $2250. 941-380-7224 6095 MEDICAL LIFT C HAIR, Pride Dark G reen F abric, Excellent Condition! $250.obo 941-493-7166 (Venice) SCOOTER LIFT for hitch. $1,450 941-575-9023 W HEEL C HAIR standard size, $75. CompressionBoots Au tomatic, $100. Sling for Hoyer Lift $25 941-697-7347 6110 TREES & PLANTS FERTILIZER 5 0 LB, Pro f es sional 8-0-10 plants, 16-0-8 grass $30 each 941-257-5500 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 6125 GOLF ACCESSORIES YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 2014 Club Car Precedent Golf Cart Plumb Crazy PurpleŽ NEW Custom Build Brand New Batteries Tuck and Roll Upholstery 2 passenger Golf Cart4 passenger Version AvailableNEW Yellow Jacket Cables NEW LED Head & Taillights NEW Flip Down Windshield NEW Chrome SS wheel caps NEW DOT Tires, Brakes, Floor NEW Mat, Mirror. Canopy Top. 48 Volt E.R.I.C. Charger STK#A182 $4995 941-769-1431 DELIVERY INCLUDED (25 mi.) Visit … Darsgolfcarts.com HYUNDAI 36B Batteries in Jan 2016, Charger included. $1,550 865-599-9550 9

PAGE 22

Page 22 E/N/C www.yoursun.com The Sun / Tuesday, March 20, 2018 CLASSIFIEDS 6126 GOLF CARTS 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) EZGO MARATHON 4 PASS. $1795 BATTERIES 4mth NEW Yellow Jacket Cables Factory Upholstery Folding Windshield Factory Rear Seat Head and Tail lights Chrome SS Hubcaps Excellent Tires, Mirror Top and Charger 941-769-1431 DELIVERY INC. 25 MI. VISIT DARSGOLFCARTS.COM NO TEXT PLEASE CLASSIFIED WORKS! 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 6130 SPORTING GOODS FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 W IL SO N PR O FILE TENNI S Racket $25 941-473-4828 6131FIREARMS FORT MYERS ANTIQUE MILITARY, CIVIL WAR & COLLECTORS SHOW Sat., March 24, 9am-5pm Sun., March 25, 9am-1pm Araba Shrine Temple 2010 Hanson St. Ft. Myers 33901 @ Rt. 41 WEBSITE:fmaac.tripod.com email: infofmac@yahoo.com Call 847-863-3929 or 954-294-2526 N O TI C E: S eller Acknowledges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. RUGER GP 100 #1752.357 WC Box, Papers, fiber optic, $550/ 941-270-7799 text 6135 BICYCLES/ TRICYCLES SCHWINN MERIDIAN 3 wheel, brand new! Owners manual $225 941-743-4454 6138 TOYS/GAMES CHILD MUSTANG CAR Battery opertd Red, Fisher Price, ages 3-7 $100 OBO 315-778-6991 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 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, Professional 8-0-10 plants, 16-0-8 grass $30 each 941-257-5500 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 RIDING MOWER Craftsman Zero Turn, 46Ž Cut. Exc. Cond! $1,175 obo 941-235-1946 6161OUTDOOR LIVING PATIO SET w i t h ta bl e 4 c h a i rs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 6170 BUILDING SUPPLIES DOORS INTERIOR$25 eac h 941-380-9212 6190 TOOLS/ MACHINERY 8  ALUMINUM BRAKE Like new $400 941-493-3550 TABLE R O UTER Black & Decker $40 941-268-5067 TABLE S AW Dewalt 1 0 Ž w / stand $250 941-268-5067 6232 CATS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 6233 DOGS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least e ight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 6235 LIVESTOCK CHICKENS FOR SALE Treemendous Tree Nursery 6068 Ruff St., North Port Open Tues-Sat 9-2:30 941-468-4372FL-6444A 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 MI C R O WAVE WHIRLP OO L $25941-473-4828 WASHER & DRYER T op Loader, White, $325. (941)763-4818 deliver y avail. WASHER/DRYER STACK A BLE white, easy to use $395. (941)763-4818 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 6260 MISCELLANEOUS FOR SALE $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 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 6260 MISCELLANEOUS FOR SALE 6270 WANTED TO BUY/TRADE BUYIN G S ILVER CO IN S DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 2016 BUICK VERANO $18,990. BLUE, 2,717 MI. 855-280-4707 DLR 7030 CADILLAC 2009 C ADILLA C DT S $8,990. RED, 64K MI. 855-280-4707 DLR 20 14 C ADILLA C C T S $24,990. RED, NAV, 34K MI. 855-280-4707 DLR 20 14 C ADILLA C C T S $27,897. MOCHA STEEL, 16K MI 855-481-2060 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 2010 CHEVROLET HHR LT $ 5,200 Leather, moon roof, sport pkg, 94k, Exc. cond. 732-887-4818 7050 CHRYSLER 2009 CHRYSLERSEBRING TOURING CONVERT 76K MILES! ONETOUCHOFTHE BUTTONPUTSTOPDOWN, WIN-DOWSDOWN& ADJUSTSMIRRORS. NEWFIRESTONERAIDALS, TOP LIKENEW, ALLMAINT. RECORDS PROVIDED& UPTODATE, EVERY IMANGIBLEOPTION, NICESTINTHESTATE$7975 CALL941-220-9752 NODISAPPOINTMENTS! 7070 FORD 20 14 F O RD FIE S TA S E $8,950 Auto, Midnight Black, 28K Mi.941-650-8715 Dlr 2014 FORD MUSTANG $12,950. Convertible,, Gun Metal Gray. 313-850-5887 Dlr 2015 FORD EXPLORER $26,950. INGOT SILVER, 9,228 MI 855-481-2060 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. 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 2014 FORD FOCUS 5 D OOR HATCHBACK, 29KMILESMATTAS MOTORS 941-916-9222 DLR 7070 FORD 200 7 F O RD TAURU S S EL 6 cyl, Lether, Nice Car! MATTAS MOTORS 941-916-9222 DLR 7080 JEEP 200 1 JEEP G RANDC HER O KEE $3,800 OBO, excellent!, loaded, 6cyl, 4.0, 119,000mi 231-282-0593 20 1 6 JEEP CO MPA S LATITUDE MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 20 1 3 LIN CO LN MKX $12,990. RED, NAV, 113K MI. 855-280-4707 DLR 20 17 LIN CO LN MKZ PREMIER $22,950. Black. 313-850-5887 Dlr 7100 MERCURY 2000 MERCURY GRANDMARQUIS LS $1,800 165k mi, V8, Well maint. Needs air compressor 941-475-9608 7130 PONTIAC 1997 PONTIAC GRAND-AM $1,000 49K Mi! Instrument Panel Needs Replace. 941-888-2308 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 TL $9,990. GRAY, 75K MI. 855-280-4707 DLR 2008 A C URA MDX $15,990. BLACK, AWD, 66K MI. 855-280-4707 DLR 2009 A C URA MDX $16,990. SILVER, 67K MI. 855-280-4707 DLR 7147 AUDI 2011 AUDI Q520T $15,990.BLACK, 67K MI. 855-280-4707 DLR 2014 AUDI Q7 $25,477. DAYTONA GRAY, 73K MI 855-481-2060 DLR 7148 BMW 2008 BMW 5 3 5XI $8,990. BLACK, WS, 97K MI. 855-280-4707 DLR 2008 BMW 328I $8,990. WHITE, 81K MI. 855-280-4707 DLR 20 11 BMW 5 28 I $17,990. WHITE, NAV, 44K MI. 855-280-4707 DLR 20 14 BMW 5 S EIE S $27,877. JET BLACK, 11K MI 855-481-2060 DLR 20 1 6 BMW 228 I $32,990. BLUE, CONV., 8,179 MI. 855-280-4707 DLR 7160 HONDA 2016 HONDA ACCORD $25,477 MODERN STEEL, 39K MI 855-481-2060 DLR 20 15 H O NDA PIL O T $25,987 TAFFETA WHITE, 37K MI 855-481-2060 DLR 2015 HONDA PILOT $25,997 OBSIDIAN BLUE, 39K MI 855-481-2060 DLR 2017 HONDA CR V $26,477 RED PEARL, EX, 4,388 MI 855-481-2060 DLR 2016 HONDA CR V $26,877 MODERN STEEL, 44K MI 855-481-2060 DLR 2015 HONDA PILOT $26,950 ALABASTER SILVER, 28K MI 855-481-2060 DLR 2015 HONDA PILOT $26,987 ALABASTER SILVER, 21K MI 855-481-2060 DLR 2015 HONDA PILOT $28,477 WHITE DIAMOND, 39K MI 855-481-2060 DLR 20 1 6 H O NDA PIL O T $28,977 WHITEPEARL, EX-L, 48K MI 855-481-2060 DLR 2016 HONDA PILOT $29,787 BLACK PEARL, CERT 58K MI 855-481-2060 DLR 20 17 H O NDA PIL O T $30,950 DIAMOND, EX, CERT 2,670MI 855-481-2060 DLR 2016 HONDA PILOT $30,950 BLACK PEARL, EX-L 31K MI 855-481-2060 DLR 20 17 H O NDA A CCO RD $43,950. LUNARSILVER, ELITE 7,832 MI 855-481-2060 DLR 2010 HONDA CRV 47,500 mi, Lt green LEATHER, MINT $11,500. 941-485-2794 2008 HONDA ACCORD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 7163 HYUNDAI 2014 HYUNDAI SANTA FE $16,990. BROWN, NAV, 61K MI. 855-280-4707 DLR 2015 HYUNDAI SANTEFE LIMITED ULTIMATE 1 Owner, 22k miles ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 20 1 0 HYUNDAI ELANTRA TOURING SE 27K MI MATTAS MOTORS 941-916-9222 DLR 2007 HYUNDAI TUSCON LIMITED, 1 LOCAL FL OWNER, MATTAS MOTORS 941-916-9222 DLR 7165 INFINITI 2011 INFINITI G37 $12,500 excellent shape, 94K miles, 941-716-5959 7175 JAGUAR 20 15 JA G UAR F TYPE $46,950. Navigation, 15K Miles. 941-650-8715 Dlr 7177 KIA 20 1 2 KIA O PTIMA EX $9,800. Silver, Auto, AC. 941 650-8715 Dlr 7178 LEXUS 2008 LEXU S L S -4 60 L $10,990. BLACK, 172K MI. 855-280-4707 DLR 200 4 LEXU S RX330 $11,990. SAVANNAH, 69K MI. 855-280-4707 DLR 20 1 0 LEXU S H S 2 5 0 H $12,990 BLUE, 70K MI. 855-280-4707 DLR 20 11 LEXU S E S 3 5 0 $15,990. WHITE, 65K MI. 855-280-4707 DLR 20 11 LEXU S RX-45 0 H $16,990. SILVER, NAV, 88K MI. 855-280-4707 DLR 20 14 LEXU S E S 300 H $24,990. SILVER, CERT, NAV, 52K MI. 855-280-4707 DLR 20 1 2 LEXU S RX3 5 0 $26,990. WHITE, CERT, NAV, 34K MI. 855-280-4707 DLR 20 1 2 LEXU S I S 2 5 0C $27,990. GRAY, CERT, NAV, 45K MI. 855-280-4707 DLR 20 15 LEXU S GS 3 5 0 $28,950 ULTRA WHITE, 55K MI. 855-481-2060 DLR 20 1 6 LEXU S E S 3 5 0 $29,911. GRAY, NAV, CERT, 13K MI. 855-280-4707 DLR 20 15 LEXU S RX3 5 0 $33,990. WHITE, CERT, NAV, 31K MI. 855-280-4707 DLR 2014 LEXUS IS 250C $33,990. BLACK, CERT, NAV, 33K MI. 855-280-4707 DLR 2017 LEXUS ES 350 $34,911. WHITE, CERT, 1,986 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 L S -4 60 L $49,990. BLACK, CERT, NAV 48K MI. 855-280-4707 DLR 7180 MAZDA 2015 MAZDA 6 $17,500 Original Owner, Excellent condition, Always garaged, Less than 25,000 miles, 703-869-5798 7190 MERCEDES 20 1 0 MER C EDE S C 300 LUXURY $11,800. White, 1 Owner. 941-650-8715 Dlr 7192 MINI COOPER 2010 MINI COOPER $7,990. GRAY, 96K MI. 855-280-4707 DLR 7200 NISSAN 2004 NISSAN 350Z $8,900 Conv. Exc. Cond! 82K Miles. Remote Start. 248-895-6112 2008 NISSAN VERSA SL 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7207 SUBARU 2013 SUBARU LEGACY $11,990. SILVER, 90K MI. 855-280-4707 DLR 7210 TOYOTA 2004 TOYOTA CAMRY LE EXTRA CLEAN $6995 MATTAS MOTORS 941-916-9222 DLR 20 1 3 T O Y O TA CO R O LLA $12,990. SILVER, 15K MI. 855-280-4707 DLR 2013 TOYOTA VENZA $18,990. WHITE, NAV, LTD, 51K MI. 855-280-4707 DLR 2012 TOYOTA TACOMA $22,911. WHITE, TRD, 29K MI. 855-280-4707 DLR 7250 ANTIQUES/ COLLECTIBLES 1984 CADILLAC ELDORADO $5200 Biarritz w/ ss top. 203-809-8565 North Port 1970 CADILLAC DEVILLE $9,000/0BO Convertible, Bur gandy interior, Looks Good. Runs Great. 941-713-5776 7252 BUDGET BUYS 1993 HONDA CIVIC $2,500/0BO 48,150 Orig. Miles! Good Shape! Runs Great w / Air. Andrea 941-713-5776 7260 AUTOS WANTED CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 WE BUY & PICK UP JUNK CARS 941-661-1928 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 W E BUY CARS & PICK UPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 7270 AUTO PARTS/ ACCESSORIES CAP FOR05-15 Tacoma With installed roof rack, foot packs + other options. $800 Like New! 508-527-3482 7290 VANS 1 996 D O D G E C ARAVAN $ 1,600 New Air, Rebuilt Trans. Needs paint. Great interior, 110k miles 810-955-2717 2000 OLDSMOBILE SILHOUETTE $2,495 All leather, 3 ro w seating, DVD, New AC, Good cond. 144k miles, MUST SEE 765-730-6071 Englewood 2018 HONDA ODYSSEY $41,950 TOURING, STEEL, 7,075 MI 855-481-2060 DLR 2015 DODGE G ran d C aravan W HEELCHAIR Van, 10Ž lowered floor & ramp. 941-870-4325 2009 G M C A C ADIA 3rd row seat, EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 2006 DODGE GRAND CARA VAN SXT 86K MILES MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 2001 CHEVROLET SILVERA DO $1,800 91+k miles, Good cond. 941-255-3110 2001 FORD F-150 $4,200 XLT, V8, 2 Tone wine & tan, 106k miles. 941-208-5126 2002 FORD RANGER $5,500 4dr, XLT, 3.0L, 105K, very clean. 810-599-9617 2015 FORD F-250 $24,900 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 10

PAGE 23

The Sun /Tuesday, March 20, 2018 www.yoursun.com E/N/C Page 23 CLASSIFIEDS 7300 TRUCKS/ PICK-UPS 2015 CHEVY COLORADO $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 1 8 H O NDA RID G ELINE $41,877. BLACK EDITION, CERT 5,312 MI. 855-481-2060 DLR 20 1 6 C HEVY S UBURBAN $52,677. CHAMPAGNE SILVER 27K MI 855-481-2060 DLR 20 15 G M C C ANY O N $31,477.BRONZE, 4WD SLT 16K MI 855-481-2060 DLR 7305 SPORT UTILITY/ VEHICLES 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 17 F O RD EXPEDITI O N LTD $36,900. Navigation, Loaded, 24K Mi. 313-850-5887 Dlr 20 11 HYUNDAI S ANTE FE LIMITED 81K MILES MATTAS MOTORS 941-916-9222 DLR 7330 BOATS-POWERED 27 1997 PRO-LINE Walk around cutty cabin 225hp Mercury. 350/hrs, stand up head, and many more extras. Great fishing & family boat. Excellent condition Only $15,000 941-268-3608 22.52010 BENNINGTON Pontoon boat, 90HP, 4 stroke Yamaha engine, Very low hrs. $11,500 941-456-6805 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. $6,950 941-276-7623 20  200 4 BENNIN G T O N PONTOON 60hp 4S Yamaha, low hrs, new gps, changing room porta potty, live well, painted pontoons, 2 axle trailer w/center & outside guides. 1 owner, all serv recds, full cover & bimini. $10,000 941-621-4804 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 7331 SAILBOATS 27 1977 HUNTER 9.9 HP Suzuki. Newly Refurbished. $8,900/obo 941-268-5067 7338 MARINE SUPPLY & EQUIP. TROLLING MOTOR Mi n i K ota 35, 17lb trust $45 941-268 5067 7341 TRAILER & ACCESSORIES 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 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 2012 BOOMERANG 340 mi! 50MPH, 70MPG Street Legal $4,600, OBO 410-979-0422 Classified=Sales 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 2004 STREETGLIDE SP. 24K, 1 Owner, Exc! Black. $10K in Extras! $17,300 941-626-7833 7370 CAMPERS/ TRAVEL TRAILERS 2017 HERITAGEGLEN 2bdrms, 4 slide-outs, W/D, 1 owner Will deliver. $36,200 941-518-4040 7380 MOTOR HOMES / RVs WANTED All Motor 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 7380 MOTOR HOMES / RVs 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 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 Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 11 TODAY Mens Fellowship, Gulf Cove Methodist Men meet 1st & 3rd Tuesdays at 8am, at Perkins, 6001 S. Salford, North Port. 697-1747 Wood Carving Club, Charlotte County Wood Carvers, 8-12 noon, at Punta Gorda Boat Club, W. Retta Esplanade, all welcome to visit and enjoy. Nature Walk, 2.5 mi beach eco walk Stump Pass State Park 900 Gulf Bl Englewood 9-11:30 am C Woodruff 914-799-0664 No res Park $3 Project Linus, Have fun crochet knit quilt blankets for Charlotte County kids 9-11am New Day Church 20212 Peachland Nancy 627-4364 Floridians Tea Party, Mary Lubvigs program, If Tea Cups Could TalkŽ, will be featured. Call 941-2556995 for more information. Deep Creek Elks, Open @ 10. Lunch 11-2:30. Judis drink special Old CubanŽ. Pizza,pasta 5-8. Karaoke with SpotlightŽ 6-9. 941-249-8067. Free Guided Hike, Free guided nature walks at Charlotte Harbor Env Center on Burnt Store Road. Every Tues and Thurs 10am. 941-575-5435 Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Country Plus Mah-Jong, Cultural Center 2280 Aaron St. 11:30am-3:30pm, .50 cents an hour Cultural Center MembersPLUS free. 625-4175. Intro to Yoga Series, Intro to Yoga Series, Tuesdays, March 20th … April 24th, 12 … 1:15pm, $99, The Yoga Sanctuary, 941-505-9642 Singer Vini Contreas, Live music featuring Vini Contreas 12 noon-3 pm center court at Fishermens Village. 639-8721 Cards & Rummikub, 3/20,1-4 PM,GFWCPC Womans Club,20271 Tappan Zee Dr.,9417668855, Memb $1,Nonmemb $2, Men welcomed Plant Clinic PGICA, Would you like a Pergola? MG Sue Watts will share her experience. 2pm at PGICA 2001 Shreve St 941-637-1655 Port Charlotte Elks, Happy Hour prices 4:30 to 6:30, Visit with Members & Guests, 1700 Tamiami Trail F3, Murdock, FL, 629-4545 Artist Reception, Artist Reception for Natalie Terry. Free 4 5 p.m. PC Library 2280 Aaron St. 941-764-5562. Light refreshments. Singer Jim Garee, Live music featuring the Island Sounds of Jimmy G 4-7 pm center court at Fishermens Village. 639-8721 Am Leg 103 BAR BINGO, Public Welcome Fun! 6-9 pm Aux is collecting items for kids Easter baskets please limit candy. 2101 Taylor PG 639-6337. WEDNESDAY Woodcarving, Woodcarving and Woodburning every Wed. 8am to 12pm at the Cultural Center. Come see us. Bev 764-6452 TOPS Club, Supportive group taking off pounds sensibly. 8:45-10:30 S PG Hgts Civic Ctr 11200 1ST Av PG $4/m $32/Y Fran 941-347-8151 TODAY Mens Fellowship, Gulf Cove Methodist Men meet 1st & 3rd Tuesdays at 8am, at Perkins, 6001 S. Salford, North Port. 697-1747 TOPS 167 Suncoast, Learn how to Take Off Pounds Sensibly & keep them off. 8-9 am Suncoast Aud. $4/Mo. Info: 475-0449. Register: 473-3919. Badminton, Englewood Sports Complex, 941-861-1980, 9-12p. $2 to play! Beginning Line Dance, Learn steps and dances at Lemon Bay Womans Club, 51 N.Maple St. 9-10 am, $3.00, 474-1438. Manasota Beach Yoga, These Yoga classes are designed for all abilities and ages. Locals and visitors are equally welcome. Free Will Donation. Nature Walk, 2.5 mi beach eco walk Stump Pass State Park 900 Gulf Bl Englewood 9-11:30 am C Woodruff 914-799-0664 No res Park $3 Table Tennis (ADV), Englewood Sports Complex, 941-8611980, 9:30-12:30p. $2 to play! Line Dancing, Dance with Harry to country, pop & standards at Lemon Bay Womans Club, 51 N. Maple St. 10-11 am, $3, 474-1438. Plant Clinic, Plant Clinic @ Englewood Charlotte Library 10-12 Every Tuesday & Thursday, Florida Master Gardeners, Free Friend to Friend, Fellowship and fun every Tuesday from 1-3pm. Noon luncheon on 4th Tuesday. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Open Play Pickleball, Englewood Sports Complex, 941-8611980, 1:00-4:00p. $2 to play! Table Tennis (Open), Englewood Sports Complex, 941-8611980, 1-4p. Open to all skill levels. $2 to play! H2U Tuesday Cards, Play 4 types of cards. Bring friends. Play games of your choice. Free. Englewood Hospital Caf. 1:30-4:00 RSVP: 473-3919 Walk 15 Fitness, Walk aerobics. 4:30pm Tues. Eng. Sports Complex 941-662-6858. $6. 9th Class Free! Great for all ages & fitness levels! WEDNESDAY H2U Walk 15 Class, Movements w/music. All ages & fitness levels. Join us from 8:30-9:20 am. Suncoast Aud. 779 Medical Dr, $4 RSVP: 473-3919 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, breathing! M-W-F 9-10am Englewood Sports Complex $5 Denise Zumba with Terri, Englewood Sports Complex, 941-861-1980, 9-10a. $7/class or $50 punch card for 10 classes. Line Dancing, 9:30 11:30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Gentle Yoga, Bring a mat and water for yoga at Lemon Bay Womans Club, All levels. 51 N. Maple St. 10-11 am, $7, 810-223-8616. Beginner Pickleball, Englewood Sports Complex, 941-861-1980, 10:30-12:30p. $2 to play! AL Post #113 Bingo, A.L. Aux. Post #113...Bingo every 3rd Weds..12:30 pm start. Open to Public. 697-3616 for info. TODAY Mens Fellowship, Gulf Cove Methodist Men meet 1st & 3rd Tuesdays at 8am, at Perkins, 6001 S. Salford, North Port. 697-1747 Scrabble, 9:30-11:30 am NP Senior Center 4940 Pan American Blvd 426-2204 Even if your not that good, its still fun. Come Play. Mahjong, 10 am-2 pm NP Senior Center 4940 Pan American Blvd 426-2204 Learn a new game. Not sure? Come watch how its done. Line Dancing, $5/a class 12:15-2:15pm NP Senior Center 4940 Pan American Blvd Joan 661-3799 Learn new steps & have a great time. North Port Moose, Shepards pie or pork chop dinner special! Wotm MTG at 630, 14156 Tamiami trl NP Port Charlotte Elks, Happy Hour prices 4:30 to 6:30, Visit with Members & Guests, Open 3 to 7:30, 1700 Tamiami Trail F3, Murdock, FL, 629-4545 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Phillys & Wings Great food, prices Public welcome 7050 Chancellor Blvd NP 941-429-5403 Free Flower Crafts, Free felt flower crafts workshop for adults on Tuesday March 20th at 5:00 p.m. at the North Port Library. WEDNESDAY Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good workout & feel good Amateur Radio Club, North Port Amateur Radio Club, Coffee Break. All Welcome. North Port Abbes Doughnuts 9:15 am come & have coffee 888-2980 Adult Coloring, 10:30-12pm Shannon Staub Library 941-861-1740 Join us for a unique way to express your creativity. Free Tax Help, 10:30am-5:00pm, every Wed., AARP Tax-Aide, North Port Senior Center, 4940 Pan American Blvd., NP Women Vets Lunch Mtg, Join us for lunch and connect with other women vets. 11 am, Heron Creek CC, 3401 S Sumter Blvd, NP. 429-8952. Hand & Foot, 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 Easy to learn, willing to teach, helps if played some cards North Port Moose, Spring Fling! Car show from 3 to 6 & music be Eddie & the Edsels 6 to 9! Eds chicken dinner! Dont miss this fun event! Port Charlotte Elks, Queen of Hearts 7PM, Happy Hour prices 4:30/6:30, Burgers/Hot Dogs, Members/Guests, 1700 Tamiami Tr F3, Murdock, FL, 629-4545 Pinochle, $1.50/person 3:30-6 pm NP Senior Center 4940 Pan American Blvd Pat Lucia 257-8358 Come play & have a good time. Food for the Soul, Wed evenings. Bible study 4:30. Dinner 5:30. Activities for all ages 6-7:30. Gulf Cove UMC, 1100 McCall, PC. 697-1747 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Steak Night Great food, prices, fun Public welcome 7050 Chancellor Blvd NP 941-429-5403 THURSDAY Free Tax Help, 9am-1pm, every Thursday, AARP Tax-Aide, San Pedro Catholic Church Activity Center, 14380 Tamiami Tr., NP Conversation Group, 10-11:30 am NP Senior Center 4940 Pan American Blvd 426-2204 Bring a topic to share or a joke to tell the group. Current Event Convo. Discuss World/North Port events(sports, movies,books) every Thur.10:am N.P. library, lively social grp.info 941-861-1307 Mexican Dominoes, 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 The dominos have numbers not dots so come join the fun. Port Charlotte Elks, Happy Hour prices 4:30 to 6:30, Visit with Members & Guests, Open 3 to 7:30, 1700 Tamiami Trail F3, Murdock, FL, 629-4545 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Italian Night Great food, prices, friends Public welcome 7050 Chancellor Bl NP 941-429-5403 Free Easter Basket, Adults come, only 6-8pm; 1 per child; EU Methodist Office Rm 103, 700 E. Dearborn; 473-4133; www. englewoodumc.net CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS Community Appreciation Day, You are invited to Octagon Wildlife Sanctuary Sunday, March 25, 11-4 Free Admission Face painting, 50/50 raffle, local food vendors. Over 150 magnificent animals to see from 5 ft away! 41660 Horseshoe Rd, Punta Gorda (directly across from Babcock Ranch entrance), 239-543-1130 Art, Craft and Quilt Show, Sunday, March 25, Alameda Isles on SR 776, Englewood, Paintings, jewelry, woodcarvings, crafts and quilts by Alameda Isles artists Free Seminar Asks: Are You Preparedƒ, to build and maintain wealth through retirement? March 22, 10-11:30am, Englewood Chamber, 601 S. Indiana Ave. Englewood Bank & Trust Portfolio Manager Jeffrey Bryen discusses how to structure your investments for growth to outpace inflation and income needs. RSVP 941-473-3629 or khunter@ ebtfl.com. Featured Event Featured EventsPAID ADVERTISEMENT 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 24

Page 24 E/N/C www.yoursun.com The Sun / Tuesday, March 20, 2018 OUR TOWN BUSINESS NEWS 12High tea, beautiful hats Friends enyoy the tea. Sandy Perron selects a tea pot to take back to her guests.SUN PHOTOS BY ELAINE ALLEN-EMRICHBev Beaudoin has fun with Susanne Kuhn after she won the funniest hat contest at a recent event for the P.E.O. Chapter JAs High Tea and HatsŽ which funds the organizations philanthropic projects. Rosemary Taylor, Julie Kern and Debbie Willis. Mary Chedid, Ginny Pearcy and Barb Calderon spend time together at the high tea. Philanthropic Educational Organization Chapter JA held its annual High Tea and HatsŽ on March 10 to fund the organizations philanthropic projects. The British-style formal high tea featured savory and sweet items, entertainment, an auction and lots of hats. The P.E.O. Sisterhood, founded in 1869 at Iowa Wesleyan College, is a philanthropic and educational organization dedicated to bringing increased opportunities for higher education to women. Chapter JA was organized in Englewood in 2011. For more information, contact Annette Noren at 941-882-4543. North Port High School presented, through its Visual Arts department, the Season of the Stars Bonus ShowŽ recently at the Performing Arts Center. The show included dancers, choirs and musicians. Upcoming North Port High School concerts include: € May 1 at 7 p.m. North Port Percussion concert, featuring Lalo Davila. € May 8 at 7 p.m. NPHS Orchestra concert € May 10 at 7 p.m. NPHS Chorus concertSeason of Stars bonus time North Port senior Wylmaryam Bosque dances to As Long as I Love You.ŽSUN PHOTOS BY MONICA AMAYAThe North Port High School Combined Chorus (Concert Chorus and the Advanced Womens Chorus) performed Amavolovolo.Ž Camryn Montalbano, senior at North Port, performed a modern dance choreography. Brown-Eyed GirlŽ and Mo JavaŽ were some of the selections performed by the North Port High School Steel Band.

PAGE 25

The News Wire Tuesday, March 20, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Democrats reject immigration dealDemocrats have rejected a White House bid to extend protections for Dreamer immigrants in exchange for $25 billion for President Trumps border wall. See page 10 MANCHESTER, N.H. „ Embracing the tough penalties favored by global strongmen, President Donald Trump on Monday brandished the death penalty as a “tting punishment for drug traf“ckers fueling the opioid epidemic. The scourge has torn through the rural and working-class communities that in large numbers voted for Trump. And the president, though he has come under criticism for being slow to unveil his plan, has seized on harsh sentences as key to stopping the plague. Toughness is the thing that they most fear,Ž Trump said. The president made his announcement in New Hampshire, a state hit hard by opioids and an early marker for the re-election campaign he has already announced. Trump called for broadening education and awareness about drug addiction while expanding access to proven treatment and recovery efforts. But the backbone of his plan is to toughen punishments for those caught traf“cking highly addictive drugs. This isnt about nice anymore,Ž Trump said. This is about winning a very, very tough problem and if we dont get very tough on these dealers its not going to happen folks ... I want to win this battle.Ž The president formalized what he had long mused about: that if a person in the U.S. can get the death penalty or life in prison for shooting one person, a similar punishment should be given to a drug dealer whose product potentially kills thousands. Trump has long spoken approvingly about countries like Singapore that harshly punish dealers. During a trip to Asia last fall, he did not publicly rebuke Philippines President Rodrigo Duterte, who authorized extrajudicial killings of drug dealers. Outside a local “rehouse WASHINGTON „ More Republicans are telling President Donald Trump in ever blunter terms to lay off his escalating criticism of special counsel Robert Mueller and the Russia probe. But party leaders are taking no action to protect Mueller, embracing a familiar strategy with the president „ simply waiting out the storm. Trump blistered Mueller and his investigation all weekend on Twitter and started in again on Monday, questioning the probes legitimacy with language no recent president has used for a federal inquiry. A total WITCH HUNT with massive con”icts of interest!Ž Trump tweeted. Mueller is leading a criminal probe into whether Trumps 2016 presidential campaign had ties to Russia and whether there has been obstruction of justice since then. Trump was told to cut it out on Sunday by such notable Republicans as Trey Gowdy, chairman of the House Oversight Committee, and Bob Corker, chairman of the Senate Foreign Relations Committee. Then on Monday he was told that “ring Mueller would be the stupidest thing the president could doŽ by Orrin Hatch, chairman of the Senate Finance Committee. But Hatch, on CNN, also said he didnt see any need for legislation to protect Mueller. And that sentiment was widely echoed by GOP leaders. In recent months, bills to protect the special counsel have stalled, and Republican leaders have stuck to muted statements endorsing Mueller or denying he is in trouble. So far, that tactic has worked for them as Trump has lambasted the Russia investigation on Twitter but allowed Mueller to continue his work. Democrats say legislation is needed. Immediately,Ž said Sen. Richard Blumenthal of Connecticut. And Arizona Republican Jeff Flake, a frequent Trump critic, said, If you dont pick this “ght, then we might as well not be here.Ž But GOP leaders saw no reason to leap to stop a “ring they dont think is in sight. I dont think thats going to happen so I just think its not necessary, and obviously legislation requires a presidential signature,Ž said Texas Sen. John Cornyn, the No. 2 Republican in the Senate. I dont see the necessity of picking that “ght right now.Ž Still, Cornyn said there would Trump calls for death penalty to get tough on drug pushers Republicans tell Trump: Lay off Mueller „ but take no actionBy JONATHAN LEMIRE and DARLENE SUPERVILLEASSOCIATED PRESSBy MARY CLARE JALONICK, ZEKE MILLER and CHAD DAYASSOCIATED PRESS MUELLER | 10 PUSHERS | 10 AP PHOTOPresident Donald Trump speaks at Manchester Community College in Manchester, N.H., on Monday. Trump is in New Hampshire to unveil more of his plan to combat the nations opioid crisis. AP PHOTOSInvestigators on Monday work at the scene of a bomb explosion on Dawn Song Drive in Austin, Texas, that seriously injured two men Sunday. Inset left: Bureau of Alcohol, Tobacco, Firearms and Explosives Special Agent in Charge Fred Milanowski, front left, Interim Austin police chief Brian Manley, front center, and FBI Special Agent in Charge Christopher Combs, front right, arrive for a news conference near the site of Sundays explosion. Inset right: An agent the Bureau of Alcohol, Tobacco, Firearms and Explosives works with his dog near the site of Sundays deadly explosion. Fear mounts in AustinAUSTIN, Texas „ The hunt for the serial bomber who has been leaving deadly explosives in packages on Austin doorsteps took an even more sinister turn Monday when investigators said the fourth and latest blast was triggered along a street by a nearly invisible tripwire. Police and federal agents said that suggests a higher level of sophisticationŽ than they have seen before, and means the carnage is now random, rather than targeted at someone in particular. The game went up a little bit „ well, it went up a lot yesterday with the tripwire,Ž Christopher Combs, FBI agent in charge of the bureaus San Antonio division, said in an interview. Two people have now been killed and four wounded in bombings over a span of less than three weeks. The latest blast happened Sunday night in southwest Austins quiet Travis Country neighborhood, wounding two men in their 20s who were walking in the dark. They suffered what police said were signi“cant injuries and remained hospitalized in stable condition. The three earlier bombings involved parcels that were left on doorsteps and blew up when they were moved or opened. The tripwire twist heightened the fear around Austin, a town famous for its cool, hipster attitude. Its creepy,Ž said Erin Mays, 33. Im not a scared person, but this feels very next-doorneighbor kind of stuff.Ž Authorities repeated prior warnings about not touching unexpected packages and also issued new ones to be wary of any stray object left in public, especially one with wires protruding. Were very concerned that with tripwires, a child could be walking down a sidewalk and hit something,Ž Combs said. Authorities said they are looking at a variety of possible motives, including domestic terrorism or a hate crime. Local and state police and hundreds of federal agents are investigating, and the reward for information leading to an arrest has climbed to $115,000. We are clearly dealing with what we believe to be a serial bomber at this point,Ž Austin Police Chief Brian Manley said, citing similarities among the four bombs. He would not elaborate, though, saying he didnt want to undermine the investigation. While the “rst three bombings all occurred east of Interstate 35, a section of town that tends to be more heavily minority and less af”uent, Sundays was west of the highway. Also, both victims this time are white, while those killed or wounded in the earlier attacks were black or Hispanic. Those differences made it harder to draw conclusions about a possible pattern, further unnerving a city on edge. Thad Holt, 76, said he is now watching his steps as he makes his way through a section of town near the latest attack. I think everybody can now say, Oh, thats like my neighborhood,Ž he said. Fred Milanowski, agent in charge of the Houston division of the federal Bureau of Alcohol, Tobacco, Firearms and Explosives, said the latest bomb was anchored to a metal yard sign near the head of a hiking trail. It was a thin wire or “lament, kind of like “shing line,Ž he said. It would have been very dif“cult for someone to see.Ž Milanowski said authorities have checked over 500 leads. Police asked anyone with surveillance cameras at their homes to come forward with the footage on the chance it captured suspicious vehicles or people. Noel Holmes, whose house is about a mile away, was stunned by how loud the explosion was.Austin serial bomber uses nearly invisible tripwire on fourth explosive deviceBy PAUL J. WEBER and WILL WEISSERTASSOCIATED PRESSATLANTA „ Forecasters warned Monday that severe storms developing in the Southeast could threaten more than 29 million people, raising the risk of powerful tornadoes, damaging winds and hail the size of tennis balls. Large parts of Alabama, Georgia and Tennessee and a small portion of northeast Mississippi continued under a severe weather threat Monday evening, the nations Storm Prediction Center said. The National Weather Service issued a tornado watch Monday afternoon for all of north Alabama, including the cities of Birmingham and Huntsville, plus smaller areas in northeastern Mississippi and southern Tennessee. It was to expire at 11 p.m. CDT. Forecasters said the storm threat is unusually dangerous because of the possibility of several tornadoes, some of which could be intense. The weather service says hail as large as 3 inches in diameter could fall, and theres a possibility of wind gusts to 70 mph. Forecasters already have reported hail in Mississippi, and they issued a tornado warning for a section of northwestern Alabama. The potential for strong to violent, long-track tornadoes is a real possibility,Ž Alabama state meteorologist Jim Stefkovic said at a news conference. Alabama Emergency Management Executive Operations Of“cer Jeff Smitherman raised the threat level and Damaging hail and tornadoes may threaten southeast USBy JEFF MARTINASSOCIATED PRESS AUSTIN | 10 HAIL | 10 AP PHOTOClouds and wind move through the Atlanta area on Monday. More than 29 million people, including millions in Atlanta, face a threat of severe storms that could bring large, damaging winds and strong tornadoes to the southeastern United States, forecasters said.

PAGE 26

Page 2 www.yoursun.com The Sun / Tuesday, March 20, 2018 WORLD/WEATHER TODAY / TONIGHTA heavy afternoon t-storm Partly cloudyHIGH 82 LOW 6155% chance of rain 15% chance of rainMostly sunny, breezy and pleasant73 / 480% chance of rain WEDNESDAY GULF WATER TEMPERATURESunshine; pleasant in the afternoon72 / 450% chance of rain THURSDAYSunny to partly cloudy and pleasant77 / 490% chance of rain FRIDAYSun and some clouds83 / 6110% chance of rain SUNDAYMostly sunny and pleasant81 / 560% chance of rain SATURDAY 0 2 3 3 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 520-50 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 VENICE707683867973Air Quality Index readings as of MondayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Monday Sebring through 2 p.m. Monday Venice through 2 p.m. Monday24 hours through 2 p.m. Mon. 0.00Ž Month to date 0.38Ž Normal month to date 2.03Ž Year to date 3.02Ž Normal year to date 6.26Ž Record 2.61Ž (1998) 24 hours through 2 p.m. Mon. 0.00Ž 24 hours through 2 p.m. Mon. 0.00Ž Month to date 0.23Ž Normal month to date 2.29Ž Year to date 1.87Ž Normal year to date 6.97Ž Record 2.61Ž (1998) High/Low 82/60 Normal High/Low 81/58 Record High 90 (1980) Record Low 41 (1985) High/Low 82/58 High/Low 81/64 Normal High/Low 77/58 Record High 89 (2012) Record Low 41 (1962)Pollen Index readings as of Monday 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 Wed.Apalachicola 73 49 r 66 45 s Bradenton 77 60 t 67 53 s Clearwater 76 59 t 65 54 s Coral Springs 89 64 pc 79 53 s Daytona Beach 80 50 t 70 44 s Fort Lauderdale 89 66 s 79 55 s Fort Myers 83 62 t 74 51 s Gainesville 77 48 t 68 40 s Jacksonville 80 48 t 67 40 pc Key Largo 83 70 s 77 57 s Key West 83 71 s 76 63 s Lakeland 81 55 t 69 46 s Melbourne 87 54 t 74 47 s Miami 89 67 s 80 54 s Naples 82 66 t 73 53 s Ocala 77 46 t 68 38 s Okeechobee 86 56 t 74 45 s Orlando 83 55 t 71 46 s Panama City 73 49 pc 66 45 s Pensacola 70 48 pc 68 46 s Pompano Beach 87 64 s 79 54 s St. Augustine 76 50 t 66 44 pc St. Petersburg 79 58 t 67 52 s Sarasota 77 57 t 68 49 s Tallahassee 78 46 r 67 40 s Tampa 78 58 t 67 51 s Vero Beach 88 55 t 74 46 s West Palm Beach 89 60 pc 77 50 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 5:48a 11:48a 5:25p --Wed. 6:44a 12:45a 5:57p 12:14p Today 4:25a 10:04a 4:02p 11:01p Wed. 5:21a 10:30a 4:34p 11:59p Today 3:41a 8:56a 2:42p 9:54p Wed. 4:52a 9:12a 3:05p 10:57p Today 6:20a 12:24a 5:57p 12:17p Wed. 7:16a 1:14a 6:29p 12:43p Today 2:40a 8:43a 2:17p 9:40p Wed. 3:36a 9:09a 2:49p 10:38p SSW 10-20 1-3 Light WSW 15-25 3-6 ModerateFt. Myers 83/62 storms afternoon Punta Gorda 83/60 storms all day Sarasota 77/57 storms all day 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. 2018First Mar 24 Full Mar 31 Last Apr 8 New Apr 15 Today 9:45 a.m. 10:53 p.m. Wednesday 10:27 a.m. 11:54 p.m. Today 7:33 a.m. 7:40 p.m. Wednesday 7:31 a.m. 7:40 p.m. Today 8:48a 2:35a 9:13p 3:00p Wed. 9:44a 3:31a 10:10p 3:57p Thu. 10:43a 4:29a 11:10p 4:56p Monterrey 82/54 Chihuahua 81/47 Los Angeles 68/57 Washington 39/34 New York 39/31 Miami 89/67 Atlanta 68/37 Detroit 42/27 Houston 73/48 Kansas City 47/29 Chicago 40/29 Minneapolis 36/24 El Paso 71/49 Denver 54/28 Billings 49/30 San Francisco 58/54 Seattle 56/38 Toronto 35/20 Montreal 27/11 Winnipeg 34/21 Ottawa 29/10 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: 03/20/18 Today Wed. Today Wed. Today Wed. Today Wed.Albuquerque 61 36 s 70 43 pc Anchorage 36 20 pc 34 14 s Atlanta 68 37 pc 54 35 s Baltimore 38 32 sn 38 28 sn Billings 49 30 pc 50 33 s Birmingham 59 35 r 57 34 s Boise 54 40 c 59 51 sh Boston 37 29 pc 36 32 sn Buffalo 34 24 pc 34 25 pc Burlington, VT 30 13 s 32 23 s Charleston, WV 57 35 r 40 27 sn Charlotte 68 39 c 52 33 r Chicago 40 29 pc 41 26 pc Cincinnati 41 28 sn 38 21 sn Cleveland 39 27 pc 36 26 c Columbia, SC 76 44 r 58 35 r Columbus, OH 43 30 c 38 22 sn Concord, NH 41 18 s 37 29 pc Dallas 69 46 s 76 54 pc Denver 54 28 pc 62 35 pc Des Moines 41 27 c 49 34 pc Detroit 42 27 pc 42 25 s Duluth 29 14 sn 34 19 c Fairbanks 30 8 sn 22 1 pc Fargo 36 23 sn 38 27 c Hartford 43 26 pc 37 30 c Helena 46 25 pc 49 29 pc Honolulu 80 71 pc 82 72 c Houston 73 48 s 78 54 s Indianapolis 41 25 c 40 21 pc Jackson, MS 59 41 c 65 40 s Kansas City 47 29 c 55 39 s Knoxville 61 35 c 44 28 sn Las Vegas 69 57 pc 75 61 c Los Angeles 68 57 c 64 60 r Louisville 44 32 sh 43 25 c Memphis 51 38 sh 57 37 pc Milwaukee 36 28 pc 38 27 pc Minneapolis 36 24 sn 39 29 c Montgomery 65 41 pc 63 37 s Nashville 51 35 c 53 31 s New Orleans 68 51 pc 69 53 s New York City 39 31 c 36 30 sn Norfolk, VA 52 41 r 42 33 sn Oklahoma City 59 36 s 64 48 s Omaha 43 30 sn 53 37 s Philadelphia 37 30 sn 36 28 sn Phoenix 80 57 s 85 65 pc Pittsburgh 37 28 sn 38 21 sn Portland, ME 38 20 s 37 28 sn Portland, OR 60 40 c 54 44 r Providence 42 30 pc 38 32 sn Raleigh 53 34 r 45 34 r Salt Lake City 59 44 pc 66 51 c St. Louis 44 31 c 48 31 pc San Antonio 77 50 s 79 58 pc San Diego 70 57 c 72 60 c San Francisco 58 54 r 65 55 r Seattle 56 38 pc 56 43 r Washington, DC 39 34 sn 40 29 sn Amsterdam 45 30 s 45 38 sh Baghdad 87 61 s 86 58 pc Beijing 52 27 pc 54 35 s Berlin 38 21 sf 41 28 pc Buenos Aires 75 44 s 70 52 s Cairo 84 64 s 89 68 s Calgary 41 20 pc 38 20 s Cancun 88 72 pc 82 71 pc Dublin 45 30 pc 47 38 c Edmonton 39 19 c 37 21 pc Halifax 37 25 s 38 32 c Kiev 24 21 sn 30 18 sn London 47 33 pc 48 40 c Madrid 49 33 pc 51 29 s Mexico City 82 54 pc 77 54 pc Montreal 27 11 s 33 23 s Ottawa 29 10 s 33 18 s Paris 45 30 pc 46 34 sh Regina 31 15 c 32 17 pc Rio de Janeiro 92 79 pc 91 77 t Rome 54 42 r 54 38 sh St. Johns 32 25 c 35 27 s San Juan 86 75 pc 86 75 sh Sydney 81 68 sh 71 68 r Tokyo 53 43 r 46 46 r Toronto 35 20 s 39 22 pc Vancouver 48 36 pc 50 38 r Winnipeg 34 21 c 36 20 cHigh ...................... 89 at McAllen, TXLow ............ -19 at Saranac Lake, NY(For the 48 contiguous states yesterday)68On March 20, 1948, Juneau, Alaska, received almost 33 inches of snow. This was the heaviest snowfall ever in Juneau. Q: Where do the vertical rays of the sun shift just after spring begins?A: Into the Northern Hemisphere 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 82/61 84/58 85/61 85/61 83/56 83/55 85/57 86/57 85/58 78/58 77/60 79/66 78/62 83/62 81/59 83/60 83/62 83/59 83/60 81/55 81/55 81/55 80/56 79/58 81/57 76/61 78/63 78/60 83/58 77/58 78/61 81/55 77/57 76/59 79/64 81/64 81/63 81/61 BEIRUT „ Turkeys president vowed Monday to keep up the pressure against a U.S.-backed Syrian Kurdish militia after his troops captured the Syrian town of Afrin, threatening to expand the military offensive into other Kurdish-held areas across northern Syria and even into neighboring Iraq. President Recep Tayyip Erdogan appeared set on forcing Washington to reconsider its partnership with the Syrian Kurdish “ghters, the main U.S. ally in the “ght against the Islamic State group. Turkey “rst launched its military operation in Syria in 2016, and Erdogan has repeatedly said it will not allow a terror corridorŽ along its border „ a reference to territories controlled by the Kurdish forces, which Turkey views as terrorists because of their links to Kurdish insurgents “ghting inside Turkey. Emboldened by Sundays capture of Afrin, Erdogan went even further on Monday, asserting that Turkish troops and allied Syrian forces would press eastward, targeting territory that includes Kobani, a town that has become a symbol of the “ght against the Islamic State militants, as well as Qamishli, where the Syrian government controls an airport and a security zone. Also in the cross hairs is Manbij, a town jointly patrolled by U.Sand Kurdish forces and where U.S. bases are housed, triggering concerns over potential friction with U.S. troops. Erdogan even threatened to target Iraqs Sinjar mountains, used by Kurdish “ghters to move between Iraq and Syria, and which Turkey claims is a stronghold for the outlawed Kurdish rebels “ghting an insurgency in its southeast. Well continue this process until we completely abolish this corridor,Ž Erdogan said. One night, we could suddenly enter Sinjar.Ž Nicholas Heras, a Middle East Security fellow at the Washingtonbased Center for a New American Security, said the capture of Afrin was a milestoneŽ for Turkey in Syria but was not the end of its campaign against the Kurdish militia, known as the Syrian Kurdish Peoples Defense Units, or YPG. The “nal destination is a Turkish war on the Kurds throughout northern and eastern Syria that destroys the YPG and forces the Americans to work by, with and through TurkeyŽ in the “ght against IS and in Syria, he said. U.S. support of Syrias Kurdish militia, which Turkey views as a threat to its national security, has soured relations between the two NATO allies. Ankara has accused the U.S. of not ful“lling a promise to move Syrian Kurdish “ghters out of Manbij. Seeking to ease tensions, U.S. and Turkish of“cials held talks about Manbij earlier this month following a visit by outgoing U.S. State Secretary Rex Tillerson. But with Tillersons “ring, the next round of talks has been postponed. Ozgur nlhisarcikli, the Ankara director of the German Marshall Fund of the United States think tank, said the capture of Afrin had ful“lled Turkeys aim of preventing the Kurdish militia from linking up its territories in eastern and western Syria, and Erdogans threat to expand the military operation was a bargaining chip aimed at Washington. Politically, though, it would be very dif“cult to accomplish,Ž he said. Formidable guerrilla “ghters, the YPG withdrew from Afrin on Sunday after a Turkish thrust into the town center. They have vowed to continue the “ght, using hit-and-run attacks against Turkish troops in Afrin. Such an insurgency could prove to be a big thornŽ for the U.S. military operation in Syria, Heras said. A YPG insurgency in Afrin would prompt Turkey to escalate against the Kurds throughout northern Syria, jeopardizing the U.S.-led mission to stabilize the areas capturedŽ from IS militants, he said. Already, thousands of Kurdish “ghters have been redeployed away from front lines with IS to take part in the Afrin battle, threatening to distract from the “ght against the extremists. Turkeys state-run news agency said 11 people „ seven civilians and four Turkish-backed Syrian “ghters „ were killed on Monday in an explosion as a building in the town center was being cleared of booby traps. Anadolu News agency said the bomb was reportedly left by the Syrian Kurdish “ghters. The Turkish takeover of Afrin has triggered a humanitarian crisis as thousands of residents ”ed the town to government-held areas. Once a safe area for tens of thousands of displaced Syrians from other parts of the con”ict, Afrin residents have become Syrias new homeless.Turkish leader vows wider offensive against US-backed Kurdish militiaBy SARAH EL DEEB and SUZAN FRASERASSOCIATED PRESS AP PHOTOTurkish soldiers, positioned in the city center of Afrin, northwestern Syria, on Monday, a day after they took the control of the area. Turkeys President Recep Tayyip Erdogan said Monday following victory in Syrias Afrin region, his country will expand its military operations into other Kurdish-held areas in Syria as well as in Iraqs Sinjar region. | WORLD NEWS BRIEFSCuba opens wholesale market to sell basic staplesHAVANA (AP) „ Cuba has opened up its “rst wholesale market in an economy dominated by government-run enterprises. State-run newspaper Granma says the market is part of an ongoing effort to reorganizeŽ commerce on the communist island. The market will sell beans, beer, sugar, cigars and other basic staples for 20 to 30 percent less than the products are sold throughout the country. Since 2010, the government has authorized about 500,000 people to operate private businesses, and many of them have long-sought access to a wholesale marketplace. Their wait is not over. The government says the market known as the Mercabal is only open to 35 worker-owned cooperatives in Havana, at least for now. The state-run economy accounts for 70 to 80 percent of the Cuban economy.EU reluctant to amend Iran nuclear pact, sees security riskBRUSSELS (AP) „ The European Unions foreign policy chief says the EU is reluctant to change the landmark nuclear agreement with Iran even as U.S. President Donald Trump threatens to walk away from the pact. Federica Mogherini said Monday after chairing talks among the foreign ministers of EU countries that Europeans attach strategic importance to the full implementation of the agreement by all parties.Ž Mogherini said: It is for us a matter of security, for Europe and for the rest of the world.Ž The EUs representative for foreign affairs and security policy says the pact, if disrupted, would create an additional security threat and concern in the region.Ž Mogherini says the EU hopes to dissuade Iran from developing missiles or undermining regional security, but that work must happen outside the scope of the nuclear agreement.ŽMexico rights agency: Police were complicit in 2011 killingsMEXICO CITY (AP) „ Mexicos governmental human rights agency says municipal police were complicit in at least 38 abductions and killings in the town of Allende in northern Coahuila state, near the U.S. border. The National Human Rights Commission issued a recommendation Monday calling on authorities to make amends to the victims families and ensure they could return to Allende. The commission said the Zetas drug cartel carried out the killings with the authorization, support or acquiescenceŽ of local police. From March 18-20 of 2011, the Zetas sent gunmen and local police to round up everyone who shared a certain last name in the town. They were punishing someone they believed had betrayed them. The precise number of people who disappeared is unknown, but estimates vary from a few dozen to several hundred.

PAGE 27

The Sun /Tuesday, March 20, 2018 www.yoursun.com Page 3 NATION FLAGSTAFF, Ariz. „ A self-driving Uber SUV struck and killed a pedestrian in suburban Phoenix in the “rst death involving a fully autonomous test vehicle, prompting the ride-hailing company Monday to suspend all road-testing of such autos in the U.S. and Canada. Depending on who is found to be at fault, the accident could have far-reaching consequences for the development of self-driving vehicles, which have been billed as potentially safer than cars with humans at the wheel. The Volvo was in self-driving mode with a human back-up operator behind the wheel when a woman walking a bicycle outside a crosswalk in Tempe on Sunday night was hit, police said. Elaine Herzberg, 49, died at a hospital. Uber suspended its self-driving vehicle testing in the Phoenix area, Pittsburgh, San Francisco and Toronto. The testing has been going on for months as automakers and technology companies compete to be the “rst with cars that operate on their own. Uber CEO Dara Khosrowshahi expressed condolences on his Twitter account and said the company is working with local law enforcement on the investigation. The National Transportation Safety Board and the National Highway Traf“c Safety Administration said they are sending teams to investigate. The crash could be a setback for autonomous vehicle research and lead to stricter regulations from states and the federal government, said Bryant Walker Smith, a University of South Carolina professor who studies the technology. But Smith said more than 100 people die each day on U.S. roads in crashes of human-driven vehicles. Thats a real contrast that we should keep in mind about this,Ž he said. We should be concerned about automated driving. We should be terri“ed about human driving.Ž The federal government has voluntary guidelines for companies that want to test autonomous vehicles, leaving much of the regulation up to states. Many states, including Michigan and Arizona, have taken a largely hands-off approach, hoping to gain jobs from the new technology, while California and other states have taken a harder line. California is among states that require manufacturers to report any incidents during the autonomous vehicle testing phase. As of early March, the states motor vehicle agency had received 59 such reports. Arizona Gov. Doug Ducey used light regulations to entice Uber to the state after the company had a shaky rollout of test cars in San Francisco. Arizona has no reporting requirements. Hundreds of vehicles with automated driving systems have been on Arizona roads. Duceys of“ce expressed sympathy for Herzbergs family, and spokesman Patrick Ptak said: Public safety is our top priority.ŽWoman struck and killed by self-driving Uber vehicleBy FELICIA FONSECA and TOM KRISHERASSOCIATED PRESS AP IMAGEThis March 19 still image taken from video provided by ABC-15, shows investigators at the scene of a fatal accident involving a self-driving Uber car on the street in Tempe, Ariz. Police in the city of Tempe said Mondaythat the vehicle was in autonomous mode with an operator behind the wheel when the woman walking outside of a crosswalk was hit. | NATIONAL NEWS BRIEFSCharles Mansons remains cremated following court battleLOS ANGELES (AP) „ Charles Mansons cremated remains have been scattered nearly four months after the cult leader died in prison. A funeral was held Saturday following a court battle for the 83-year-olds remains. Pastor Mark Pitcher of the Church of the Nazarene in Porterville, California, says 20 to 25 people attended the funeral. Among them were Mansons grandson, Jason Freeman, and Freemans wife, Audrey. Freeman prevailed last week in a months-long court “ght for custody of Mansons remains. His grandfather was cremated after the service and his ashes scattered. Pitcher said Monday he agreed to lead the service because Freeman and his wife are Christians. Manson was sentenced to life in prison for orchestrating the 1969 murders of actress Sharon Tate and eight others. He died in November.Mississippi imposes 15-week abortion ban; nations toughestJACKSON, Miss. (AP) „ Mississippis governor has signed the nations tightest abortion restrictions into law. Republican Gov. Phil Bryant signed House Bill 1510 on Monday afternoon. It becomes law immediately and bans most abortions after 15 weeks gestation. Bryant has frequently said he wants Mississippi to be the safest place in America for an unborn child.Ž The laws only exceptions are if a fetus has health problems making it incompatible with lifeŽ outside of the womb at full term, or if a pregnant womans life or a major bodily functionŽ is threatened by pregnancy. Pregnancies resulting from rape and incest arent exempted. Abortion rights advocates are calling the law unconstitutional because it limits abortion before fetuses can live outside the womb. The owner of Mississippis only abortion clinic opposes the law and has pledged to sue.Want to avoid the flu while flying? Try a window seatNEW YORK (AP) „ Worried about catching a cold or the ”u on an airplane? Get a window seat, and dont leave it until the ”ight is over. Thats what some experts have been saying for years, and its perhaps the best advice coming out of a new attempt to determine the risks of catching germs on an airplane. The new study sent squads of researchers onto commercial ”ights to look for viruses and observe how and when people came into close contact. They concluded that people on the aisles get up the most and tend to be most likely to be near a person spewing infectious droplets of ”u or cold virus. The study was funded by Boeing, the Chicago-based airplane manufacturer. It was published Monday by the Proceedings of the National Academy of Sciences. HEARING LOSS $999ea Audifon, Audina, Hansaton, Microtech, Oticon, Phonak, Resound, Rexton, Siemens, Sonic, Starkey, Unitron, and Widex $1299ea Better than your normal hearing Stream sound directly into your hearing aids from TV, Phone, iPad, Bluetooth Stereo Simple & easy! Price Includes full package! $1299ea adno=50531101

PAGE 28

Page 4 www.yoursun.com The Sun / Tuesday, March 20, 2018 BUSINESS/STOCKS ABDiversMunicipal 14.12 ... 0.0 SmCpGrA m 55.75 -.70 +3.2AMGYackFocN d 21.13 -.20 -0.9 YacktmanI d 22.90 -.19 -1.0AQRMgdFtsStratI 9.00 -.03 -2.1AberdeenIntlSmCpA m 31.86 -.14 -0.7AkreFocRetail m 34.15 -.31 +0.1AlgerSmCpGrB m 6.77 -.09 +2.9AlpinedynDivInstl d 4.14 -.05 -1.9AmanaMutGrInv b 36.33 -.44 +1.2 MutIncInv b 50.74 -.57 -0.8American CenturyCptlValInv 8.64 -.10 -1.8 EqIncInv 8.77 -.09 -0.8 GrInv 34.82 -.59 +0.8 HYMuniInv 9.58 ... +0.4 HeritageInv 23.63 -.26 +1.9 IntTrmTxFrBdInv 11.16 ... 0.0 UltraInv 46.30 -.78 +1.0American FundsAMCpA m 33.46 -.40 +1.1 AmrcnBalA m 26.94 -.22 -0.8 AmrcnHiIncA m 10.23 -.02 -0.1 AmrcnMutA m 40.45 -.42 -1.7 BdfAmrcA m 12.58 -.01 -0.1 CptWldGrIncA m 52.10 -.61 -1.0 CptlIncBldrA m 61.01 -.50 -1.7 CptlWldBdA m 20.28 ... 0.0 EuroPacGrA m 5 7.43 -.68 -1.0 FdmtlInvsA m 62.95 -.93 -1.2 GlbBalA m 32.73 -.25 -0.9 GrfAmrcA m 52.49 -.77 +0.6 IncAmrcA m 22.85 -.17 -1.5 IntrmBdfAmrA m 13.15 ... 0.0 InvCAmrcA m 40.80 -.53 -1.6 NewWldA m 68.52 -.85 -0.5 NwPrspctvA m 45.09 -.64 -0.1 SmCpWldA m 57.39 -.52 +0.3 TheNewEcoA m 48.60 -.59 +2.0 TxExBdA m 12.79 ... +0.1 WAMtInvsA m 45.52 -.51 -1.7Angel OakMltStratIncIns 11.15 ... -0.2ArtisanIntlInstl 34.12 -.34 -1.6 IntlInv 33.94 -.34 -1.6 IntlValueInstl 38.11 -.33 -2.2BairdAggrgateBdInstl 10.61 ... 0.0 CorPlusBdInstl 10.96 ... 0.0 ShrtTrmBdInstl 9.58 ... +0.1BaronAsstRetail b 73.31 -.65 +3.6 GrRetail b 70.96 -.45 +1.9 PtnrsRetail b 53.47 -.25 +3.2BerkshireFoc d 25.92 -.44 +6.6BlackRockAlCpEngyRsInvA m 10.32-.18 -2.5 EqDivInstl 22.67 -.22 -2.0 GlbAllcIncInstl 19.87 -.14 -0.9 GlbAllcIncInvA m 19.75 -.14 -1.0 GlbAllcIncInvC m 17.80 -.13 -1.1 HYBdInstl 7.67 -.02 -0.4 HYBdSvc b 7.68 -.01 -0.4 StrIncOpIns 9.94 -.01 -0.3 TactOppsInvA m 14.60 -.06 +0.6BruceBruce 513.54 -2.94 -0.1 Fidelity500IdxIns 95.23 -1.37 -0.5 500IdxInsPrm 95.23 -1.37 -0.5 500IndexPrm 95.22 -1.38 -0.5 AllSectorEq 12.54 -.17 +0.3 AsstMgr50% 18.32 -.12 -0.2 BCGrowth 14.81 -.26 +1.2 BCGrowth 93.73 -1.70 +1.1 BCGrowthK 93.85 -1.70 +1.1 Balanced 24.15 -.23 +0.2 BalancedK 24.15 -.23 +0.2 Canada 51.08 -.22 -2.5 Cap&Inc 10.25 -.04 -0.1 Contrafund 129.17 -2.30 +0.8 ContrafundK 129.12 -2.29 +0.8 DivGro 32.80 -. 34 -1.9 DiversIntl 39.74 -.46 -2.3 DiversIntlK 39.66 -.47 -2.3 EmMkts 22.28 -.28 -1.4 EmMkts 33.55 -.29 -1.3 EmergingAsia 46.06 -.41 +0.2 EqIncome 57.86 -.84 -3.0 ExMktIdxPr 63.64 -.66 +1.4 Fidelity 47.25 -.70 -0.4 FltngRtHiInc 9.64 -.01 +0.2 FocusedStock 24.62 -.32 +1.9 FourinOneIdx 44.80 -.46 -0.6 Frdm2020 16.65 -.13 -0.5 Frdm2025 14.50 -.12 -0.5 Frdm2030 18.24 -.18 -0.6 Frdm2035 15.45 .18 -0.8 Frdm2040 10.85 -.13 -0.7 GNMA 11.12 -.01 +0.1 GroCo 18.30 -.31 +1.6 GroCo 195.93 -3.33 +1.5 GroCoK 195.93 -3.33 +1.5 Growth&Inc 37.36 -.54 -2.3 Independence 39.01 -.56 -0.4 IntlDiscv 45.46 -.51 -2.4 IntlGr 16.40 -.14 -0.5 IntlIdxInstlPrm 42.92 -.39 -2.0 IntlIdxPremium 42.92 -.39 -2.0 IntlRlEstt 11.64 -.01 -0.3 IntlVal 10.59 -.14 -2.8 InvmGradeBd 10.97 -.01 0.0 InvmGradeBd 7.72 -.01 -0.1 JapanSmlrCo 19.04 -.24 -0.3 LatinAmerica 27.04 -.29 +0.1 LowPrStk 54.73 -.45 -0.7 LowPrStkK 54.69 -.45 -0.7 LvrgdCoStk 34.53 -.52 +1.2 Magellan 108.69 -1.56 -0.8 MegaCapStock 17.28 -.24 -2.2 MidCapStock 38.84 -.23 -0.2 MidCapValue 24.75 -.19 -0.9 MuniInc 12.70 -.01 0.0 NYMuniInc 12.90 ... 0.0 NasdCmpIdx 96.48 -1.81 +1.5 NewMillennium 40.32 -.34 -1.2 NewMktsInc 15.82 -.04 -0.1 Nordic 53.30 -.44 -2.6 OTCPortfolio 118.25 -2.28 +1.6 Overseas 50.40 -.53 -2.0 Puritan 23.75 -.25 -0.4 PuritanK 23.74 -.24 -0.4 SCGrth 27.05 -.20 +3.5 SmCpOpps 14.60 -.11 +2.4 StkSelorAllCp 45.49 -.55 +0.5 StratInc 10.96 -.01 0.0 TaxFreeBond 11.27 ... +0.1 TotalBond 10.40 -.01 0.0 TtlMktIdxF 77.92 -1.06 -0.2 TtlMktIdxInsPrm 77.89 -1.07 -0.2 TtlMktIdxPrm 77.91 -1.06 -0.2 USBdIdxInsPrm 11.29 ... 0.0 USBdIdxPrm 11.29 ... 0. 0 ValDiscv 28.56 -.33 -1.9 Value 117.88 -1.43 -1.4Fidelity AdvisorLargeCapA m 33.12 -.45 -2.1 LimitedTermBdA m 11.27-.01 -0.2 NewInsA m 32.38 -.48 +0.2 NewInsI 33.09 -.49 +0.3 STInfPrScIdAdmr 24.44 ... +0.2 STInfPrScIdIns 24.46 ... +0.2 STInfPrScIdxInv 24.41 ... +0.2 STInvmGrdAdmrl 10.50 ... -0.1 STInvmGrdIns 10.50 ... -0.1 STInvmGrdInv 10.50 ... -0.1 STTEAdmrl 15.71 ... 0.0 STTrsAdmrl 10.47 ... +0.2 SeledValInv 30.63 -.36 -0.9 SmCpIdxAdmrl 72.00 -.75 +1.3 SmCpIdxIns 72.00 -.75 +1.3 SmCpIdxInsPlus 207.82-2.17 +1.2 StarInv 27.09 -.23 -0.1 StrEqInv 34.79 -.34 +1.0 TMCapApAdm 14 0.13 -1.89 -0.2 TrgtRtr2015Inv 15.32 -.08 -0.2 TrgtRtr2020Inv 31.44 -.21 -0.3 TrgtRtr2025Inv 18.56 -.15 -0.4 TrgtRtr2030Inv 33.81 -.29 -0.5 TrgtRtr2035Inv 20.84 -.19 -0.5 TrgtRtr2040Inv 36.09 -.38 -0.7 TrgtRtr2045Inv 22.72 -.25 -0.7 TrgtRtr2050Inv 36.56 -.40 -0.7 TrgtRtr2055Inv 39.61 -.44 -0.7 TrgtRtrIncInv 13.47 -.05 -0.1 TtBMIdxAdmrl 10.47 -.01 0.0 TtBMIdxIns 10.47 -.01 0.0 TtBMIdxInsPlus 10.47 .01 0.0 TtInBIdxAdmrl 21.75 +.01 +0.9 TtInBIdxIns 32.63 +.01 +0.9 TtInBIdxInv 10.88 +.01 +0.9 TtInSIdxAdmrl 30.53 -.30 -1.7 TtInSIdxIns 122.09 -1.19 -1.7 TtInSIdxInsPlus 122.12-1.18 -1.7 TtInSIdxInv 18.25 -.18 -1.7 TtlSMIdxAdmrl 68.07 -.93 -0.2 TtlSMIdxIns 68.08 -.93 -0.2 TtlSMIdxInv 68.03 -.93 -0.2 ValIdxAdmrl 41.35 -.51 -1.4 ValIdxIns 41.35 -.51 -1.4 WlngtnAdmrl 71.49 -.57 -1.0 WlngtnInv 41.40 -. 33 -1.0 WlslyIncAdmrl 63.32 -.34 -0.7 WlslyIncInv 26.14 -.14 -0.7 WndsrAdmrl 80.33 -1.08 -0.3 WndsrIIAdmrl 66.55 -.86 -2.1 WndsrIIInv 37.50 -.49 -2.1VictorySpecValA m 27.82 -.39 -0.6 SycEsVlI 40.77 -.33 +0.5VirtusVontobelEMOppI 12.18 -.10 -1.3WasatchGlbValInv d 8.89 -.09 -1.6Wells FargoTarget2010Adm 10.89 -.04 -0.3Western AssetCorBdI 12.33 -.01 +0.1 CorPlusBdI 11.52 -.01 -0.1 CorPlusBdIS 11.5 2 ... -0.1 WAMngdMuniA 16.02 ... +0.1Wintergreen FundInv m 13.11 -.07 -1.9iSharesS&P500IdxK 324.43 -4.66 -0.5 GrInc 25.44 -.38 -1.1 GvtSec 9.55 ... +0.1 HiInc d 8.08 -.01 -0.4 PrcMtlsMnral 12.34 +.12 -3.4 SciTech 28.76 -.50 +2.8 TELngTrm 13.19 ... +0.1 TrgtRet2040 14.24 -.14 -0.9 TrgtRet2050 14.45 -.16 -1.0 WldGr 32.24 -.25 -2.3Value LinePremGr b 34.32 -.24 +0.7Vanguard500IdxAdmrl 251.51 -3.62 -0.5 500IdxInv 251.45 -3.63 -0.5 BalIdxAdmrl 34.87 -.30 -0.1 BalIdxIns 34.88 -.29 -0.1 CAITTxExAdm 11.57 ... 0.0 CnvrtSecInv 13.55 -.08 +1.0 CptlOppAdmrl 162.53 -2.44 +2.2 CptlOppInv 70.35 -1.06 +2.2 DevMIdxAdmrl 14.29 -.13 -1.7 DevMIdxIns 14.31 -.13 -1.7 DivGrInv 26.62 -.26 -0.8 EMStkIdxInAdm 39.53 -.43 -1.1 EMStkIdxIns 30.06 -.33 -1.1 EngyAdmrl 96.22 -1.49 -1.5 EqIncAdmrl 76.62 -.91 -1.4 EqIncInv 36.56 -.43 -1.4 ExplorerAdmrl 93.91 -.93 +2.5 ExtMktIdxAdmrl 86.92 -.90 +1.4 ExtMktIdxIns 86.92 -.90 +1.4 ExtM ktIdxInsPls 214.51-2.23 +1.4 FAWexUSIAdmr 33.98 -.33 -1.8 FAWexUSIIns 107.72 -1.05 -1.8 FAWexUSIdxInv 21.56 -.22 -1.9 GNMAAdmrl 10.23 ... +0.1 GNMAInv 10.23 ... +0.1 GlbEqInv 32.06 -.33 -0.3 GrIdxAdmrl 75.64 -1.25 +0.6 GrIdxIns 75.65 -1.25 +0.6 GrandIncAdmrl 78.63 -1.11 -0.4 GrandIncInv 48.16 -.68 -0.4 HCAdmrl 88.55 -1.06 0.0 HCInv 209.95 -2.51 0.0 HYCorpAdmrl 5.77 -.01 -0.6 HYTEAdmrl 11.19 ... +0.1 Hi DivYldIdxInv 33.55 -.45 -1.6 InTrBdIdxAdmrl 11.01 -.01 0.0 InTrInGdAdm 9.47 ... -0.2 InTrTEAdmrl 13.87 ... +0.1 InflPrtScAdmrl 25.09 -.01 +0.4 InflPrtScIns 10.22 ... +0.3 InsIdxIns 247.10 -3.56 -0.5 InsIdxInsPlus 247.11 -3.56 -0.5 InsTrgRt2020Ins 22.57 -.15 -0.3 InsTtlSMIInPls 60.68 -.82 -0.2 IntlGrAdmrl 101.36 -1.12 +0.5 IntlGrInv 31.85 -.35 +0.4 IntlValInv 40.02 -.41 -1.8 LTInGrdAdm 9.98 -.03 -0. 4 LTTEAdmrl 11.38 ... +0.1 LfStrCnsrGrInv 19.84 -.10 -0.2 LfStrGrInv 33.93 -.33 -0.6 LfStrModGrInv 27.22 -.20 -0.3 LgCpIdxAdmrl 63.12 -.90 -0.5 LgCpIdxInv 50.47 -.72 -0.5 LtdTrmTEAdmrl 10.83 ... 0.0 MCpGrIdxAdm 57.40 -.61 +2.1 MCpGrIdxInv 52.42 -.56 +2.1 MCpVlIdxAdm 57.84 -.60 -0.6 MdCpIdxAdmrl 195.68 -2.04 +0.7 MdCpIdxIns 43.23 -.45 +0.7 MdCpIdxInsPlus 213.20-2.22 +0.7 MorganGrAdmrl 96.90 -1.56 +1.3 M organGrInv 31.25 -.50 +1.3 PrmCpAdmrl 140.34 -2.25 +1.6 PrmCpCorInv 27.77 -.45 +0.8 PrmCpInv 135.37 -2.17 +1.6 RlEstIdxAdmrl 107.55 -.97 +0.7 RlEstIdxInstl 16.65 -.15 +0.7 SCpGrIdxAdm 58.87 -.70 +2.1 SCpValIdxAdm 56.90 -.52 +0.5 SCpValIdxI 31.80 -.30 +0.5 STBdIdxAdmrl 10.26 -.01 -0.1 NuveenHYMuniBdI 17.06 -.01 +0.4 NYMnBdI 10.80 ... +0.1Oak AssociatesEmergTech 5.42 -.09 +4.6 LiveOakHlthSci 19.10 -.31 -2.3 PinOakEq 68.63 -.77 +0.2 RedOakTechSel 27.00 -.47 +3.1OakmarkEqAndIncInv 32.30 -.24 -1.2 GlbInv 33.32 -.34 -2.9 IntlInv 28.41 -.22 -4.3 Inv 86.17 -1.15 -1.1 SelInv 47.48 -.59 -1.9Old WestburyGlbSmMdCpStrat 17.07 -.11 +0.8 LgCpStrats 14.66 -.14 -0.5 StratOpps 7.83 -.05 -0.4OppenheimerDevMktsA m 45.16 -.32 -0.6 DevMktsY 44.53 -.32 -0.6 GlbA m 98.18 -1.57 -1.1 GlbStrIncA m 3.88 -.01 -0.2 IntlGrY 44.30 -.27 -1.4 MnStrA m 50.70 -.79 -1.5OsterweisStrInc 11.27 +.02 -0.2PIMCOAlAstAllAthIns 8.83 ... -0.4 AlAstInstl 12.11 ... -0.1 HYInstl 8.74 -.01 -0.6 IncA m 12.17 ... -0.1 IncC m 12.17 ... -0.2 IncD b 12.17 ... -0.1 IncInstl 12.17 ... -0.1 IncP 12.17 ... -0.1 InvGdCpBdIns 10.25 ... 0.0 LowDrInstl 9.79 ... -0.1 RlRetInstl 10.86 ... +0.4 ShrtTrmIns 9.86 ... 0.0 TtlRetIns 10.05 ... 0.0PRIMECAP OdysseyAgrsGr 51.39 -.65 +6.5 Gr 41.63 -.58 +3.9 Stk 32.86 -.57 +0.1ParnassusCorEqInv 43.23 -.63 +0.2PaxBalIndvInv b 22.74 -.17 -0.2PioneerA m 29.32 -.44 -0.9PrincipalDiversIntlIns 13.87 -.13 -2.2 SAMgCnsGA m 18.29 -.17 -0.7PrudentialJsnBlndA m 21.80 -.28 +0.6 JsnUtilityA m 13.43 -.12 -0.6 QMAIntlEqC m 7.68 -.08 -1.7 QMASmCpValZ 19.97 -.12 -0.2 TtlRetBdZ 14.19 ... +0.2PutnamEqIncA m 24.44 -.28 -1.8 GlbUtlsB m 13.09 ... +1.0 IntlGrB m 20.94 ... +0.8 SmCpValA m 13.42 ... +0.2ReynoldsBlueChipGr b 61.46 -1.05 +2.0RoyceSmCpValSvc m 10.31 -.07 +3.5RydexElectronicsInv 144.01 -2.57 +6.7 HCH b 26.05 -.42 -0.4 NASDAQ100Inv 36.47 -.82 +1.4SchwabHC 24.64 -.35 -0.8 SP500Idx 41.97 -.61 -0.5 Schwab1000Idx 63.86 -.89 -0.3 TtlStkMktIdx 48.21 -.66 -0.2State FarmGr 78.13 -1.17 -2.2 JPMorganCPBondR6 8.10 ... 0.0 CoreBondI 11.33 ... 0.0 CoreBondR6 11.34 -.01 0.0 EqIncI 17.33 -.20 -0.9 InvCnsrvGrA m 12.71 -.05 -0.2 MCapValL 40.12 -.43 -0.4 USLCpCrPlsI 30.36 -.43 -1.0 USRsrchEnhEqR6 28.61-.41 -0.8Janus HendersonBalancedC m 33.03 -.23 -0.5 ContrarianT 19.96 -.26 +2.1 EnterpriseT 125.50 -1.01 +2.3 FlexibleBondS b 10.09 ... -0.1 GlobalLifeSciT 57.80 -.45 +0.4 GlobalValueT 14.99 .13 -1.1 High-YieldT 8.31 -.01 -0.3 MidCapValueL 17.10 -.13 +0.5 MidCapValueT 16.71 -.13 +0.5 OverseasT 33.36 -.39 -0.5 ResearchT 48.36 -.70 +1.3 Short-TermBondT 2.98 -.01 -0.2 SmallCapValueL 23.37 -.14 +1.0 VentureT 80.85 -.61 +2.4John HancockBdR6 15.52 -.02 -0.1 DiscpValI 22.01 -.25 -1.1 DiscpValMCI 23.72 -.21 +0.9 MltMgLsBlA b 15.28 -.12 -0.3 MltmgrLsGr1 b 16.29 -.15 -0.4LazardEMEqInstl 20.59 -.24 -2.9 IntlStratEqIns 16.12 -.14 -0.8Litman GregoryMtrsIntlInstl 17.82 -.21 -0.9Loomis SaylesBdInstl 13.68 -.01 -0.4 GrY 16.19 -.30 +0.4Lord AbbettAffiliatedA m 15.76 -.18 -1.3 ShrtDurIncA m 4.20 -.01 -0.2 ShrtDurIncC m 4.23 ... 0.0 ShrtDurIncF b 4.20 ... -0.2 ShrtDurIncI 4.20 ... +0.1MFSInstlIntlEq 25.26 -.19 -2.6 MAInvsTrustB m 31.81 -.43 -0.6 ValA m 40.28 -.42 -2.1 ValI 40.52 -.42 2.1MainStayMacKHYCorpBdA m 5.67 -.01 -0.1Mairs & PowerGrInv 119.05 -1.43 -1.2Manning & NapierPrBlndCnsrvTrmS 13.56-.06 0.0 PrBlndMaxTrmS 21.36 -.26 +0.4Marsico21stCentury b 29.97 -.29 +2.1 FlexCptl b 14.56 -.20 -0.6MatthewsAsianGrIncInv 17.27 -.18 -0.1MeridianGrLegacy d 43.21 -.43 +1.3Metropolitan WestTtlRetBdI 10.41 ... +0.1 TtlRetBdM b 10.42 +.01 +0.1 TtlRetBdPlan 9.80 ... +0.1Midas FundsMidas m 1.13 ... -5.0 MidasMagic m 19.19 -.31 -1.3NeedhamGrRetail b 44.17 -.49 +2.4Neuberger BermanSmCpGrInv 38.79 -.49 +4.6NicholasNicholas 63.59 -.79 +0.4NorthernIntlEqIdx d 12.83 -.11 -2.1 StkIdx 32.81 ... +0.9 Fidelity SelectBiotechnology 238.38 -4.18 +0.3 Energy 41.28 -.79 -1.6 Gold 18.81 +.10 -5.5 HealthCare 241.39 -2.97 +2.1 HealthCareSvcs 91.33 -1.19 -1.6 Leisure 168.21 -1.44 +1.0 Materials 87.98 -1.31 -2.8 MedTech&Devcs 47.01 -.56 +2.1 NaturalGas 21.77 -.47 -1.3 NaturalRes 27.69 -.47 -2.4 Pharmaceuticals 19.28 -.23 +0.4 Semicon 121.37 -2.49 +6.7 Swre&ITSvcs 179.82 -4.91 +1.6 Technology 196.91 -3.32 +2 .9 Wireless 10.33 -.16 +0.5First EagleGlbA m 58.80 -.36 -0.8First InvestorsGlbA m 8.71 -.13 0.0 TtlRetA m 19.92 -.15 -1.0FirsthandTechOpps 11.58 -.25 +7.2Franklin TempletonCATxFrIncA m 7.28 ... 0.0 EqIncA m 24.87 -.26 -1.3 FdrTFIncA m 11.74 +.01 +0.1 FloridaTFIncA m 10.45 ... -0.2 GlbBdA m 11.84 -.03 -0.3 GlbBdAdv 11.79 -.03 -0.3 GlbBdC m 11.87 -.03 -0.3 Gr,IncA m 27.18 -.31 -1.8 GrA m 98.84 -1.19 +0.2 GrOppsA m 39.57 -.57 +2.2 IncA m 2.30 -.02 -1.3 IncAdv 2.28 -.02 -1.7 IncC m 2.33 -.02 -1.7 MutGlbDiscvA m 31.52 -.35 -1.7 MutGlbDiscvZ 32.15 -.36 -1.6 MutZ 28.31 -.35 -2.1 RisingDivsA m 60.70 -.70 -1.4 TtlRetA m 9.51 -.01 -0.1 UtlsC m 17.52 -.13 +0.1GERSPUSEq 54.13 -.84 +0.2GabelliAsstAAA m 59.11 -.65 -1.4 EqIncAAA m 23.09 -.24 -1.7 Val25A m 15.37 -.18 -2.4GlenmedeSmCpEqAdv 30.49 -.38 +0.6Goldman SachsShrtDurGovtA m 9.79 ... 0.0HarborCptlApprecInstl 75.57 -1.35 +1.3 IntlInstl 67.48 -.68 -2.0Harding LoevnerIntlEqInstl d 23.33 ... -0.5HeartlandValPlusInv m 33.20 -.42 +1.7HennessyCrnrstnGrInv b 23.67 -.17 +0.6 GasUtilityInv b 27.32 -.32 -1.9HodgesRetail m 49.66 -1.09 -1.6INVESCOComStkA m 26.59 -.35 -2.0 DivIncInv b 23.41 -.23 -2.3 DiversDivA m 19.80 -.19 -1.9 EngyA m 22.80 -.44 -1.6 EngyInv b 22.70 -.44 -1.6 EqandIncA m 10.95 -.09 -1.3 EuropeanGrA m 40.63 -.38 -2.6 GrAllcA m 16.07 -.13 -0.7 QualIncA m 11.64 -.01 +0.1 SmCpEqA m 15.67 -.17 +1.5 TechInv b 48.38 -1.06 +2.1IVAWldwideI d 19.09 -.07 -0.3IvyAsstStratB m 22.82 -.25 -1.3 Sterling CapitalStrtonSmCpVlIns 86.77 -.94 +0.8T. Rowe PriceBCGr 105.96 -1.85 +2.2 Bal 24.61 -.20 -0.2 CorpInc 9.30 -.01 -0.5 CptlAprc 28.71 -.18 +0.6 DivGr 43.89 -.44 -0.5 EMStk d 46.99 -.52 -0.6 EqIdx500 d 73.04 -1.06 -0.6 EqInc 33.20 -.38 -1.9 FinclSvcs 29.56 -.13 +1.1 GNMA 8.98 -.01 0.0 GlbTech 18.59 -.34 +2.1 GrStk 67.60 -1.14 +1.6 HY d 6.61 -.02 -0.6 HlthSci 73.57 -1.15 +0.1 InsLgCpGr 40 .23 -.66 +1.7 InsMdCpEqGr 57.90 -.52 +1.8 IntlDiscv d 73.78 -.52 +0.1 IntlEqIdx d 14.38 -.14 -1.8 IntlStk d 18.76 -.17 -1.1 IntlValEq d 15.02 -.09 -1.6 MdCpGr 92.35 -.79 +1.8 MdCpVal 30.38 -.31 -1.1 MediaTeleCms 104.19 -2.16 +2.0 NJTFBd 11.84 ... +0.2 NewAmericaGr 51.87 -.83 +1.1 NewAsia d 20.08 -.28 -0.4 NewHorizons 56.82 -.50 +2.7 NewInc 9.25 -.01 -0.1 OverseasStk d 11.39 -.09 -1.2 RlEstt d 26.70 -.22 +1.3 Rtr2015 15.04 -.09 +0.4 Rtr2020 22.72 -.15 +0.5 Rtr2025 17.78 -.14 +0.6 Rtr2030 26.29 -.22 +0.6 Rtr2035 19.29 -.17 +0.7 Rtr2040 27.75 -.27 +0.8 Rtr2045 18.85 -.18 +0.8 Rtr2050 15.83 -.16 +0.8 RtrBal 15.39 -.07 +0.3 SciandTech 49.48 -.95 +2.3 SmCpStk 49.46 -.40 +1.9 SmCpVal d 49.16 -.32 +1.3 SpectrumGr 25.05 -.29 +1.0 SpectrumInc 12.58 -.02 -0.3 SummitMnIncInv 11.73 +.01 +0.1 SummitM nIntrInv 11.67 ... 0.0 TFShrtInterm 5.52 ... -0.1 TxEfficientEq d 30.90 -.42 +1.8 Val 37.25 -.42 -1.6TCWTtlRetBdI 9.71 ... +0.3TIAA-CREFBdIdxIns 10.54 ... 0.0 EqIdxIns 20.04 -.27 -0.2 IntlEqIdxIns 20.08 -.17 -2.0 LgCpValIns 18.94 -.25 -1.5Third AvenueValIns d 50.69 ... +0.3ThompsonBd 11.47 ... +0.2 LgCp 67.04 -1.03 -1.7ThornburgInvmIncBldrA m 21.36 -.18 -1.3ThriventIncA m 8.95 -.01 -0.5TocquevilleGold m 33.76 +.21 -5.6TouchstoneLargeCpFocA m 43.31 -.60 -0.5TransamericaAsAlGrC m 15.06 ... +0.2 AsAlModC m 12.13 ... +0.1Tweedy, BrowneGlbVal d 28.15 -.29 -1.7U.S. Global InvestorGlbRes b 6.05 -.04 -1.8 GoldPrcMtls b 7.17 +.41 +0.6USAACrnrstnMod 14.87 -.08 -0.5 CGMFoc 54.23 -.46 -2.0CausewayIntlValInstl d 16.74 -.21 -2.3ClearBridgeLgCpGrI 47.14 -.78 +1.1ClipperClipper 121.47 -1.42 -1.3ColumbiaLgCpValA m 14.38 -.17 -1.4DFAEMktCorEqI 23.73 -.31 -1.3 EMktSCInstl 24.26 -.31 -0.8 EmMktsInstl 31.26 -.39 -1.5 EmMktsValInstl 31.93 -.45 -2.3 FvYrGlbFIIns 10.80 ... +0.2 GlbEqInstl 23.47 -.25 -0.6 GlbRlEsttSec 10.42 -.04 +1.1 IntlCorEqIns 14.46 -.11 -1.7 Intl RlEsttScIns 5.18 +.03 +1.2 IntlSmCoInstl 21.33 -.13 -0.9 IntlSmCpValIns 22.61 -.12 -1.4 IntlValInstl 20.22 -.19 -3.0 OneYearFIInstl 10.26 ... +0.1 RlEsttSecInstl 32.68 -.29 +0.9 ShTrmExQtyI 10.69 ... 0.0 TAUSCorEq2Instl 18.41 -.21 -0.1 USCorEq1Instl 23.24 -.28 -0.1 USCorEqIIInstl 21.88 -.26 -0.1 USLgCo 21.11 -.30 -0.5 USLgCpValInstl 39.12 -.47 -1.3 USMicroCpInstl 22.46 -.17 +2.0 USSmCpInstl 36.33 -.35 +1.4 USSmCpValInstl 38.01 -.42 +1.0 USTrgtedValIns 24.94 -.26 +0.7DavisNYVentureA m 34.51 -.48 -0.9Delaware InvStrategicIncA m 8.15 -.02 -0.6 ValInstl 21.53 -.26 -1.6DeutscheCorEqA m 27.79 -.37 -0.6 CorEqS 28.09 -.38 -0.6 GNMAS 13.41 -.01 +0.1Dodge & CoxBal 107.30 -1.12 -1.0 GlbStk 13.86 -.21 -2.2 Inc 13.60 ... -0.1 IntlStk 46.18 -.69 -2.5 Stk 206.11 -3.33 -1.3DoubleLineCorFII 10.79 ... +0.1 TtlRetBdI 10.47 ... +0.3 TtlRetBdN b 10.46 ... +0.3DreyfusMidCpIdxInvs 37.64 -.35 +1.0 MnBd 11.53 ... +0.1 NYTxExBd 14.56 ... 0.0 OppcSmCpInv 37.28 -.37 +1.8 ShrtTrmIncD 10.19 ... -0.2Eaton VanceAtlntCptSMIDCI 34.68 -.21 +1.5 DivBldrA m 14.56 -.20 -1.0 FltngRtInstl 9.06 ... +0.6EdgewoodGrInstl 32.50 -.56 +2.7FMICommonStk 26.89 -.16 +0.6 LgCp 21.75 -.20 -1.2FPACptl 33.99 -.57 +0.4 Crescent d 35.13 -.26 -0.8FederatedHiIncBdA f 7.41 -.01 -0.4 InsHYBdIns d 9.77 -.02 -0.6 IntlSmMidCoA m 40.66 -.25 -0.8 KaufmannA m 6.24 -.05 +4.7 StratValDivIns 5.72 -.06 -2.1 TtlRetBdInstl 10.63 -.01 -0.1 4-wk Name NAV Chg %RtnMutual Funds 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIV 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIVStocks of Local Interest AV Homes Inc AVHI 14.65 6 20.50 17.80 +.20 +1.1 s s s +6.9 +6.0 5 ... Allegiant Travel Co ALGT 111.54 0 181.45 176.10 -1.90 -1.1 t s s +13.8 +15.2 15 2.80 ArcBest Corp ARCB 16.95 8 39.70 34.45 -1.05 -3.0 t s t -3.6 +29.8 15 0.32 Bank of America BAC 22.07 0 33.05 31.98 -.19 -0.6 t r s +8.3 +29.3 21 0.48 Capital One Fncl COF 76.05 8 106.50 98.65 -.71 -0.7 t t t -0.9 +11.9 28 1.60 Carnival Corp CCL 57.39 7 72.70 67.63 +.72 +1.1 s t s +1.9 +19.2 18 1.80 Chicos FAS CHS 6.96 3 14.60 8.59 -.09 -1.0 t t t -2.6 -36.1 12 0.33 Cracker Barrel CBRL 141.75 5 179.12 159.97 +.52 +0.3 s t s +0.7 +3.4 19 4.80 Disney DIS 96.20 3 116.10 101.48 -1.39 -1.4 t t t -5.6 -6.5 14 1.68f Eaton Corp plc ETN 69.82 6 89.85 80.46 -.52 -0.6 t t s +1.8 +13.8 18 2.64f Fortune Brds Hm&Sec FBHS 59.11 2 73.62 60.97 -1.11 -1.8 t t t -10.9 +2.9 21 0.80f Harris Corp HRS 106.18 0 161.04 156.43 -.08 -0.1 t t s +10.4 +42.2 28 2.28 iShs U.S. Pfd PFF 36.52 5 39.28 37.63 -.04 -0.1 t s t -1.2 +3.6 q 2.13a KC Southern KSU 81.81 8 114.85 106.71+1.20 +1.1 s t s +1.4 +24.5 20 1.44f Lennar Corp A LEN 49.34 5 72.17 59.06 -.15 -0.3 t t t -6.6 +14.3 15 0.16 McClatchy Co MNI 5.75 6 12.99 9.54 +.02 +0.2 s s s +6.8 -11.4 dd ... NextEra Ener gy NEE 127.09 0 161.68 159.93 -1.11 -0.7 t s s +2.4 +27.1 24 4.44f Office Depot ODP 2.27 1 6.26 2.31 -.05 -2.1 t t t -34.7 -47.2 5 0.10 PGT Inc PGTI 10.05 0 19.60 18.75 -.10 -0.5 t s s +11.3 +79.5 24 ... Pembina Pipeline PBA 30.17 2 36.99 31.28 -.10 -0.3 t t t -13.5 +2.4 23 1.50 Raymond James Fncl RJF 71.35 0 99.26 96.52 -1.05 -1.1 t s s +8.4 +26.4 20 0.88f Reliance Steel Alu RS 68.46 8 95.97 88.89 -1.87 -2.1 t t s +3.6 +12.1 20 2.00f Ryder R 62.52 5 90.26 75.45 +.25 +0.3 s t t -10.4 +1.9 18 2.08f St Joe Co JOE 16.45 9 19.95 19.45 -.15 -0.8 t s s +7.8 +14.3 59 ... Sally Beauty Hld SBH 14.05 4 21.36 16.93 -.22 -1.3 t t t -9.8 -16.5 11 ... Simon Property Gp SPG 150.15 3 176.17 155.43 -1.70 -1.1 t t t -9.5 -2.9 21 7.80f Stein Mart SMRT 0.48 4 3.09 1.49 -.04 -2.6 t s s +28.4 -46.1 dd 0.30 Suntrust Bks STI 51.96 9 73.37 71.05 -.48 -0.7 t t s +10.0 +25.1 18 1.60 Superior Uniform SGC 16.76 9 28.85 27.06 +.07 +0.3 s s s +1.3 +51.7 24 0.38 Tech Data TECD 81.42 2 111.10 85.47 -2.70 -3.1 t t t -12.8 -7.0 22 ... Wendys Co WEN 13.03 9 17.66 17.16 +.06 +0.4 s s s +4.5 +29.6 18 0.34f World Fuel Svcs INT 20.64 2 40.16 23.94 -.55 -2.2 t t t -14.9 -32.8 11 0.24ATLANTIC CITY, N.J. „ Some coastal states opposed to President Donald Trumps plan to allow oil and gas drilling off most of the nations coastline are “ghting back with proposed state laws designed to thwart the proposal. The drilling Trump proposes would take place in federal waters offshore in an area called the Outer Continental Shelf. But states control the 3 miles of ocean closest to shore and are proposing laws designed to make it dif“cult, or impossible, to bring the oil or gas ashore in their areas. A look at the issue:What states are doingStates including New Jersey, New York, California, South Carolina and Rhode Island have introduced bills prohibiting any infrastructure related to offshore oil or gas production from being built in or crossing their state waters. Washington state is threatening such a bill. Maryland has introduced a bill imposing strict liability on anyone who causes a spill while engaged in offshore drilling or oil or gas extraction. We started thinking about how we control the “rst three miles of ocean, and there are state rights that we have,Ž said New Jersey state Sen. Jeff Van Drew, a Democrat who represents the states southern coast. Even if we dont succeed in banning it outright, we can still make it a lot more expensive to do it in this area. Its a back-door, ingenious way to block this.Ž California Democratic state Sen. Hannah-Beth Jackson said a ban on pipelines and docks could force the industry to rely on ships that would then have to sail to the waters of a different state to bring their cargo ashore. What we can do is make drilling for offshore oil and gas so prohibitively expensive that it wont pencil out,Ž she said.Any precedent?In 1985, voters in Santa Cruz, California, required that any zoning changes to accommodate onshore facilities for offshore oil exploration or production must be approved by a vote of the electorate, one of 26 similar ordinances that were adopted in California. An oil and gas industry association unsuccessfully sued 13 of the communities, claiming they were interfering with lawful interstate commerce.Oil industry, US responseAndy Radford, a senior policy adviser with the American Petroleum Institute, said it has been 30 years since the last detailed analysis of potential offshore oil and gas supplies. He said states ought to welcome offshore drilling for the revenue it can produce for them. Offshore energy production in the Atlantic Ocean alone could support 265,000 jobs and generate $22 billion a year within 20 years, he said. We should take that step forward to advance our energy future,Ž he said. Local communities and workers bene“t from energy exploration and production, in addition to these investments generating signi“cant state revenues to fund schools, hospitals and other public services.Ž Connie Gillette, a spokeswoman for the U.S. Bureau of Ocean Energy Management, said the laws, goals, and policiesŽ of a state adjacent to the Outer Continental Shelf are among the factors the federal government must consider in approving oil and gas leases.Conflicted in South CarolinaIn May 2017, eight months before Trump proposed the nearly nationwide expansion of offshore drilling, a South Carolina legislator introduced a bill to prohibit oil drilling infrastructure in state waters. The bill remains in committee. South Carolinas House and Senate both introduced a resolution expressing support for drilling off their states coast and criticizing Republican Gov. Henry McMasters request to be exempted from the plan, saying the request is tantamount to the state exercising excessive control of South Carolinas free market.ŽBack-door ban: States fight Trump drill plan with local bansBy WAYNE PARRYASSOCIATED PRESS NEW YORK „ Facebook likes can tell a lot about a person. Maybe even enough to fuel a voter-manipulation effort like the one a Trumpaf“liated data-mining “rm stands accused of „ and which Facebook may have enabled. The social network is now under “re after The New York Times and The Guardian newspaper reported that former Trump campaign consultant Cambridge Analytica used data, including user likes, inappropriately obtained from roughly 50 million Facebook users to try to in”uence elections. Facebooks stock plunged 7 percent Monday in its worst one-day decline since 2014. Of“cials in the EU and the U.S. sought answers, while Britains information commissioner said she will seek a warrant to access Cambridge Analyticas servers because the British “rm had been uncooperativeŽ in her investigation. After two years of failing to disclose the harvesting, Facebook said Monday that it hired an outside “rm to audit Cambridge. Researchers in a 2013 study found that Facebook likes on hobbies, interests and other attributes can predict personal attributes such as sexual orientation and political af“liation. Computers analyze such data to look for patterns that might not be obvious, such as a link between a preference for curly fries and higher intelligence. Chris Wylie, a Cambridge co-founder who left in 2014, said the “rm used such techniques to learn about individuals and create an information cocoon to change their perceptions. In doing so, he said, the “rm took fake news to the next level.Ž This is based on an idea called informational dominance, which is the idea that if you can capture every channel of information around a person and then inject content around them, you can change their perception of whats actually happening,Ž Wylie said Monday on NBCs Today.Ž Its not yet clear exactly how the “rm might have attempted to do that. Late Friday, Facebook said Cambridge improperly obtained information from 270,000 people who downloaded an app described as a personality test. Those people agreed to share data with the app for research „ not for political targeting. And the data included who their Facebook friends were and what they liked „ even though those friends hadnt downloaded the app or given explicit consent. Cambridge got limited information on the friends, but machines can use detailed answers from smaller groups to make good inferences on the rest, said Kenneth Sanford of the data science company Dataiku. Cambridge was backed by the conservative billionaire Richard Mercer, and at one point employed Stephen Bannon „ later President Donald Trumps campaign chairman and White House adviser „ as a vice president. The Trump campaign paid Cambridge roughly $6 million, according to federal election records, although of“cials have more recently played down that work. The type of data mining reportedly used by Cambridge Analytica is fairly common, but is typically used to sell diapers and other products. Net”ix, for instance, provides individualized recommendations based on how a persons viewing behaviors “t with what other customers watch. But that common technique can take on an ominous cast if its connected to possible elections meddling, said Robert Ricci, a marketing director at Blue Fountain Media. Wylie said Cambridge Analytica aimed to explore mental vulnerabilities of people.Ž He said the “rm works on creating a web of disinformation online so people start going down the rabbit hole of clicking on blogs, websites etc. that make them think things are happening that may not be.Ž Wylie told TodayŽ that while political ads are also targeted at speci“c voters, the Cambridge effort aimed to make sure people wouldnt know they were getting messages aimed at in”uencing their views. The Trump campaign has denied using Cambridges data. The “rm itself denies wrongdoing, and says it didnt retain any of the data pulled from Facebook and didnt use it in its 2016 campaign work. Yet Cambridge boasted of its work after another client, Texas Republican Sen. Ted Cruz, won the Iowa caucus in 2016.How Facebook likes could profile voters for manipulationBy BARBARA ORTUTAY and ANICK JESDANUNAP TECHNOLOGY WRITERS

PAGE 29

The Sun /Tuesday, March 20, 2018 www.yoursun.com Page 5 ... DenburyR 2.38 -.10 ... Dermira 8.94 -.16 .83e DeutschBk 15.54 -.28 .24 DevonE 31.16 -.80 3.20e Diageo 135.20 -.69 .50 DiamOffsh 14.86 -.59 ... DianaShip 3.70 -.12 .90f DicksSptg 34.23 -.69 .40 Diebold 15.85 -.95 ... DigiIntl 10.50 -.25 4.04f DigitalRlt 104.75 -1.62 .40 Dillards 80.60 -.13 ... DxSOXBr rs10.82 +.59 ... DxGBull rs 23.09 +.38 .09e DrGMBll rs 13.20 +.36 ... DirSPBear s27.61 +1.10 ... DirDGlBr rs 28.06 -.25 ... DxSCBear rs11.08 +.29 ... DxBiotBear 3.26 +.17 .41e DrxSCBull s 73.54 -2.04 ... DrxSPBull s 45.05 -1.91 ... DirxEnBull 26.33 -1.31 1.40 Discover 76.04 -.50 ... DiscCmA 22.95 -.26 ... DiscCmC 21.24 -.34 ... DishNetw h 39.65 -1.11 1.68f Disney 101.48 -1.39 1.16f DollarGen 94.04 -1.39 ... DollarTree 94.57 -1.18 3.34f DomEngy 69.15 -1.46 2.20f Dominos 227.67 -2.12 1.74f Domtar g 44.54 -.86 .72 Donaldson 45.24 -.02 .84e DowDuPnt 66.56 -1.40 2.32 DrPepSnap118.36 +.76 .52 DryStrt 7.65 -.03 .60 DufPUC 8.65 -.02 3.56 DukeEngy 77.04 -.55 .80 DukeRlty 26.08 -.05 ... Dynegy 12.94 -.31 ... eBay s 42.09 -.37 .67 EOG Rescs 98.47 -1.98 2.08 EtfInfcMLP 7.13 -.29 2.64f Eaton 80.46 -.52 1.05 EV EEq2 16.36 -.10 .98 EVTxMGlo 9.12 -.04 1.64 Ecolab 136.48 -1.19 2.42f EdisonInt 64.03 -1.12 ... EdwLfSci s139.40 -2.94 .02e EldorGld g 1.06 -.01 ... ElectArts 125.44 -3.08 2.25f EliLilly 78.73 -1.76 ... EllieMae 94.39 -2.51 .92 ElmiraSB 20.40 -.15 2.68m EmergeES 6 .80 -.15 1.94 EmersonEl 70.73 -1.65 1.40 EnbrdgEPt 9.65 -.34 2.68 Enbridge 30.70 -.84 .06 EnCana g 10.96 -.20 ... Endo Intl 6.71 -.30 1.22f EgyTrEq s 14.47 -.39 2.26 EngyTrfPt 16.38 -.59 ... EnerJexR .29 +.10 .12e Enerpls g 10.71 -.28 1.04f EnLinkLLC 14.90 -.45 .80 Ennis Inc 20.30 ... .04 ENSCO 4.59 -.17 .36 Entercom 9.90 -.10 3.56f Entergy 78.54 -.34 1.70f EntProdPt 24.77 -.63 ... EnvisnHl n 38.03 -.98 2.16 EqtyRsd 60.32 +.09 .13e Ericsson 6.66 -.07 2.02f EversrceE 58.04 -.22 ... EvineLive 1.00 -.03 ... EvoquaWt n22.76 +.76 ... ExactSci h 48.46 -4.11 ... Exelixis 23.81 -.83 1.38f Exelon 38.22 -.16 1.20 Expedia 111.09 -2.11 ... ExpScripts 72.99 -3.03 3.08 ExxonMbl 74.15 -.97 .48 FNBCp PA 14.31 -.10 ... Facebook 172.56-12.53 1.48f Fastenal 57.26 -1.10 2.00 FedExCp 249.61 -2.42 4 .00 FedRlty 116.49 -1.40 .32 FedNatHld 16.52 +.27 ... Ferrari n 121.26 -.68 .40 Ferrellgs 3.14 -.07 ... FiatChrys 20.76 -.32 1.20f FidlNatFn 40.35 +1.13 1.56a FidusInvst 13.03 +.05 .64 FifthThird 33.62 -.10 ... Finisar 17.65 -.42 ... FireEye 17.55 -.21 ... FstData n 16.50 -.15 ... FstSolar 71.26 +1.39 1.44 FirstEngy 33.79 -.10 ... Fitbit n 5.37 +.11 1.63 FlrtyTotR 20.00 -.02 ... Flex Ltd 17.87 -.4 6 .68 FlowrsFds 21.17 +.02 .84 Fluor 56.84 -.80 1.38f FootLockr 43.82 -.29 .60a FordM 11.01 -.14 .80f FBHmSec 60.97 -1.11 .92f FrankRes 38.24 -.75 ... FrptMcM 18.05 -.31 2.40 Frontr rs 7.00 -.65 G-H-I .88 GGP Inc 21.52 -.20 .80 GNC 4.03 -.29 ... GW Pharm117.14 -1.68 1.32 GabDvInc 22.52 -.30 .94e GabMultT 9.64 -.11 .60 GabUtil 6.87 -.05 1.52 GameStop 14.81 -.61 2.52f Gam&Lsr n 33.93 -.13 .97f Gap 32.23 +.49 2.04 Garmin 59.84 -.27 1.15e GAInv 34.26 -.58 3.36 GenDynam223.90 +1.16 .48 GenElec 14.07 -.24 1.96 GenMills 50.21 -.28 1.52 GenMotors 37.01 -.93 2.88f GenesisEn 19.69 -.93 .44f Gentex 23.25 -.25 2.88f GenuPrt 90.49 -.29 ... Genworth 2.90 -.06 .02e Gerdau 4.55 -.14 ... GeronCp 4.34 +.97 2.28f GileadSci 77.18 -2.56 2.89e GlaxoSKln 36.89 -.39 .90e GblX MLP 8.60 -.31 ... Globalstar .74 -.06 ... GlobusMed 50.72 -1.01 ... GoDaddy n 61.92 -.50 .02e GoldFLtd 3.78 +.05 .24 Goldcrp g 13.29 -.07 2.60 GoldmanS 262.53 -5.07 .56 Goodyear 28.08 -.43 ... GoPro 5.33 -.21 1.72 GovPrpIT 13.86 -.07 .96f vjGrace 64.71 -.62 .30 GraphPkg 15.29 -.08 1.10 GtPlainEn 30.59 -.14 1.68 Greif A 51.92 -.32 .40f Griffin 37.35 -.05 ... Groupon 4.41 -.19 ... GpTelevisa 15.38 -.31 .62e GuangRy 31.66 -.33 ... GulfportE 9.57 -.68 1.10 H&E Eqp 40.85 -.04 1 .48 HCP Inc 23.07 -.12 .53 HP Inc 23.20 -.31 1.50e HSBC 49.43 -.16 ... HTG Mol h 5.56 +.60 ... HainCels lf 34.14 -.38 ... HalconRs n 5.05 -.25 .72 Hallibrtn 44.68 -1.23 .60 Hanesbds s 19.38 -.32 2.16 HanoverIns120.02 +1.71 1.48f HarleyD 43.54 -.60 ... Harmonic 3.90 +.05 .05 HarmonyG 2.22 +.09 .20m Harsco 20.90 +.20 1.00 HartfdFn 53.45 -.48 1.24 HawaiiEl 33.99 -.14 .77f HlthCSvc 44.50 -1.06 .01e HeclaM 3.33 -.52 ... HeliMAn h 3.44 -.07 ... HSchein s 67.83 -.22 ... HernTher h 27.30 +5.80 2.62 Hershey 100.07 -.95 ... HertzGl 20.09 -.30 1.00f Hess 46.96 -1.77 .56f HP Ent n 18.70 -.09 .28f HilltopH 25.14 -.35 ... HilGrVa n 44.02 -.48 .24e HimaxTch 7.00 -.32 1.32 HollyFront 46.26 -.25 ... Hologic 37.84 -.62 4.12f HomeDp 177.10 -1.86 .84e Honda 34.12 -.64 2.98 HonwllIntl 150.20 -1. 58 .75f Hormel s 33.70 +.20 2.08 HospPT 25.34 -.12 1.00a HostHotls 18.94 -.24 2.45e HuanPwr 25.65 -.11 3.08 Hubbell 125.47 -.89 1.60 Humana 269.98 -2.75 .44 HuntBncsh 15.92 -.04 2.88 HuntgtnIng 254.00 -.09 .65f Huntsmn 31.08 -.06 1.52f IAMGld g 5.01 +.11 .16e ICICI Bk 9.04 -.17 ... IdexxLab s 199.06 -5.67 .14e ING 17.46 -.16 ... iShGold 12.64 +.03 .67e iShBrazil 44.20 -.41 .48e iShCanada 27.50 -. 17 .86e iShEMU 43.83 -.21 .60e iShGerm 32.39 -.24 .61e iSh HK 25.91 -.10 .65e iSh SKor 74.85 -1.43 .78e iShMexico 49.82 -.61 ... iShSilver 15.39 ... 2.59e iShSelDiv 96.54 -.99 .87e iShChinaLC 48.57 -.62 4.38e iSCorSP500273.58 -3.72 2.65e iShUSAgBd106.59 -.11 .59e iShEMkts 48.68 -.53 3.87 iShiBoxIG 116.37 -.39 1.43e iSh ACWI 72.87 -.78 3.05 iSh20 yrT 119.43 -.38 1.96 iSh7-10yTB102.27 -.10 1.66e iS Eafe 69.90 -.57 5.09 iShiBxHYB 85.45 -.35 ... iShNsdBio s110.48 -2.26 .24e iShIndia bt 33.37 -.55 1.52 iSh1-3CrBd103.69 +.03 1.77e iShR2K 156.28 -1.52 2.90e iShCorHiDv 86.30 -1.00 2.13a iShUSPfd 37.63 -.04 2.76e iShREst 75.77 -.71 ... iShCrSPS s 79.01 -.70 1.56e iShCorEafe 65.99 -.49 2.36 Idacorp 86.23 +.13 3.12 ITW 167.63 -3.33 ... ImunoGn 12.02 -.20 ... Imunmd 15.51 -.11 .60 IndBkMI 24.25 ... .40e Infosy s 17.98 -.32 1.80 IngerRd 88.52 -.96 2.40 Ingredion 131.51 -.31 1.20 Intel 50.83 -.34 ... InterceptP 63.36 -1.61 .80e IntcntlExc s 74.06 -.47 6.00 IBM 157.35 -2.91 .80 IntlGmeT n 29.64 -.35 1.90f IntPap 53.22 -1.35 .84f Interpublic 23.41 -.17 ... Intersectns 1.96 -.06 ... IntSurg s 426.86 -9.00 1.16 Invesco 32.64 -.56 ... IonisPhm 52.61 +.92 ... iShJapan rs 59.66 -1.03 ... iSTaiwn rs 38.23 .25 ... iSh UK rs 34.63 -.23 .95e iShCorEM 58.70 -.64 .32e ItauUnibH 15.22 -.34 J-K-L ... JJill n 4.26 -.19 ... JD.com 44.15 -.82 2.24f JPMorgCh 114.53 -.91 2.29 JPMAlerian 24.37 -.89 ... JRJR Ntw .15 +.01 .32 Jabil 31.03 -.34 .60 JacobsEng 59.91 -1.04 ... JaguarHlth .20 -.01 ... JkksPac 2.20 ... ... JetBlue 22.17 -.42 3.36 JohnJn 130.24 -3.44 1.04e JohnContl n 36.41 -.03 .72 JnprNtwk 25.26 -1.03 .32 KBR Inc 17.01 +.47 1.31e KKR 21.64 -.33 3.00f KLA Tnc 115.98 -4.64 1.44f KC So uthn 106.71 +1.20 2.16 Kellogg 66.43 -.01 ... KeryxBio 4.34 -.19 .40f Keycorp 20.92 -.04 ... Keysight 52.69 -.70 4.00f KimbClk 111.09 -.93 1.12 Kimco 14.25 -.29 .50 KindMorg 16.00 -.41 ... Kinross g 3.66 +.04 ... KlondexM g 2.20 +.76 2.44f Kohls 63.55 +.42 2.50 KraftHnz n 63.95 -1.41 ... KratosDef 9.31 +.04 .50 Kroger s 23.16 -.53 ... Kulicke 25.53 -.19 2.40 L Brands 39.91 -.65 3.20f L -3 Tch 206.60 +1.24 2.28f LTC Prp 38.75 -.34 2.00 LamResrch217.58 -4.34 .77f LambWst n 55.47 -.19 .60f Landstar 112.30 +1.45 ... LaredoPet 8.37 -.16 3.00f LVSands 75.05 ... 1.80 LaSalleH 26.05 -.14 1.44 LeggPlat 45.81 -.45 ... LendingClb 3.90 ... .16 LennarA 59.06 -.15 .40 LeucNatl 24.00 -.55 .72e LbtyASE 6.29 -.10 ... LibQVC A 26.35 -1.17 ... LibMCFor 31.20 -1.46 1.60 LibtProp 39.98 -.22 1.56 LincElec 93.53 +.22 .47a LloydBkg 3.83 +.02 8.00 LockhdM 335.25 +3.85 1.64 Lowes 85.79 -1.21 M-N-0 3.00 M&T Bk 189.29 -1.08 ... MBIA 8.70 ... 1.20f MDC 28.88 +.07 .79 MDU Res 27.81 +.26 .80 MFA Fncl 7.51 -.13 ... MGIC Inv 12.25 -.14 .48f MGM Rsts 36.28 +.29 .60f MVC Cap 10.12 +.02 5.76f Macquarie 37.85 -.70 1.51 Macys 29.30 +.40 1.32f Magna g s 55.16 -.48 ... Mallinckdt 15.20 -.89 .44 Manulife g 18.55 -.12 .20 MarathnO 14.85 -.27 1.84 MarathPt s 69.21 -.47 1.32 MAR 139.82 -1.24 1.50 MarshM 84.42 +.09 2.00 MartinMid 13.00 -.35 .24 MarvellTch 22.82 -.36 1.00 MasterCrd 180.58 -1.97 ... Match n 45.65 -.82 .60 Mattel 13.22 -.64 1.68f MaximIntg 61.34 -1.28 1.72f McCorm 107.87 +.06 ... McDrmInt 7.07 -.24 4.04 McDnlds 159.01 -3.35 1.36 McKesson 147.62 -4.71 .01 McEwenM 2.00 -.01 1.00f MedProp 12.87 -.02 .64 MedleyCap 4.05 +.06 1.84 Medtrnic 80.13 -1.16 1.92 Merck 54.63 -1.04 2.50 MercGn 47.23 -.85 2 .18f Meredith 53.75 -.50 ... Meritor 21.83 -.38 1.60 MetLife 47.09 -.23 ... MicrFoc n 14.01-12.20 1.45 Microchp 96.97 -1.21 ... MicronT 60.14 -.44 ... MicroSemi 66.36 +.15 1.68 Microsoft 92.89 -1.71 ... Microvisn 1.24 -.01 ... Middleby 128.41 -1.58 .90 MdsxWatr 37.24 -.25 1.39 MHowHiInc 11.87 -.08 ... MiMedx 7.22 -.14 ... MitsuUFJ 6.63 -.15 1.64 MolsCoorB 79.47 -.72 ... Momo 36.98 -.22 .88 Mondel ez 42.35 -.84 2.16 Monsanto 117.64 -.13 ... MonstrBv s 58.27 -.37 .25p Moog A 86.80 +.66 1.16f MorgStan 56.95 -.56 .10m Mosaic 25.59 -.51 2.08 MotrlaSolu 108.75 -.08 1.00 MurphO 24.97 -.94 ... Mylan NV 40.80 -.93 ... NCR Corp 33.48 -1.32 ... NF EngSv 1.94 +.92 .12 NRG Egy 30.17 -.13 1.19f NRG Yld C 17.25 +.25 ... NTT DOCO 25.90 -.13 .24 Nabors 6.90 -.10 1.66 NatFuGas 50.85 -.28 2.89e NatGrid 54 .27 -.45 4.00f NtHlthInv 68.84 -.27 .20 NOilVarco 36.37 -.52 1.00a NatPresto 99.55 +2.10 ... NatlVis n 32.58 +1.01 ... NektarTh 105.01 +2.01 ... Neogen s 63.31 -1.00 ... Neovasc g .12 -.01 .80 NetApp 62.84 -1.09 ... Netflix s 313.48 -4.97 ... NwGold g 2.40 +.10 1.09 NJ Rscs s 39.85 -.20 1.48 NewMedia 17.40 -.20 .40e NewOriEd 92.66 +2.16 2.00 NewResid 17.07 -.15 .68 NY CmtyB 14.08 -.03 .80 NY MtgTr 5.96 -.04 .92f NewellRub 26.79 -1.87 ... NewfldExp 23.16 -1.11 .56f NewmtM 37.47 +.08 .20 NewsCpA 16.34 -.26 4.44f NextEraEn 159.93 -1.11 .78 NiSource s 23.24 -.19 .80 NikeB s 65.71 -.20 .08 NobleCorp 3.91 -.20 .40 NobleEngy 28.78 -.62 .17e NokiaCp 5.72 -.01 .41e NordicAm 2.28 ... 2.88f NorflkSo 139.17 +.58 ... NthnO&G 2.30 +.21 4.40f NorthropG 344.93 +6.30 .68f NwstBcsh 17.13 -.04 1.88 NwstNG 57.00 ... ... NovaGld g 4.39 +.31 2.75e Novartis 81.23 -.83 ... Novavax 2.09 -.07 .96e NovoNord 50.44 ... 1.47f NuSkin 72.08 -2.17 1.52f Nucor 65.33 -1.26 ... Nutanix n 53.00 -.74 .85a NuvDivA 12.99 -.04 .78a Nv AMT-Fr 15.88 +.02 .80 NvPfdInco 9.86 +.02 1.00 NuvEqtP 13.37 -.10 .60 Nvidia 241.00 -9.48 ... NxStageMd 23.97 -.03 1.33 OGE Engy 31.89 -.11 .34m OaktrSpL 4.31 -.01 .56m OaktStInco 7.97 +.16 ... OasisPet 7.91 -.34 3.08 OcciPet 63.65 -.80 ... OceanPw rs 1.16 -.05 .60 OceanFst 27.99 +.32 ... Oclaro 9.87 -.06 .10 OfficeDpt 2.31 -.05 .52 OldNBcp 18.00 +.15 .78f OldRepub 21.40 +.10 .80 Olin 30.04 -1.10 2.64f OmegaHlt 27.36 -.25 ... OnSmcnd 25.51 -.36 3.08f ONEOK 56.47 -1.34 ... OpkoHlth 3.53 -.07 .76 Oracle 51.95 -.32 ... Orbotch 63.99 +4.09 ... Organovo 1.10 .. ... OriginAg 1.12 -.15 ... Orthofix 59.37 -.34 .96 OshkoshCp 78.91 -.41 1.34f OtterTail 43.20 -.15 ... Overstk 47.80 +2.10 1.04f OwensMin 15.84 -.49 P-Q-R 2.12f PG&E Cp 44.48 -.60 3.00 PNC 159.43 -.64 1.06 PNM Res 37.10 +.10 ... POSCO 78.95 -1.65 1.80 PPG s 113.22 -1.71 1.64f PPL Corp 27.41 -.71 1.00 Paccar 66.15 -1.59 ... PaciraPhm 30.68 -.23 ... PaloAltNet 186.12 -1.34 ... Pandora 4.86 -.28 2.20f ParkHot n 27.04 -.27 ... ParkDrl .76 -.02 2.64 ParkerHan 181.90 -.81 ... ParsleyEn 26.16 -.41 1.04 Patterson 23.17 -.74 2.00 Paychex 65.33 -.82 ... PayPal n 80.30 -1.86 1.50 Pembina g 31.28 -.10 .04 PengthE g .63 -.02 ... PnnNtGm 26.40 -.26 .72 PennantPk 6.84 +.19 ... Penney 3.09 -.03 1.36f Penske 45.50 -.63 1.38 Pentair 71.69 -1.05 .69 PeopUtdF 19.62 -.18 3.22 PepsiCo 110.36 -1.28 .28 PerkElm 76.89 -.45 .76f Perrigo 82.20 -2.03 ... PetrbrsA 12.74 -.28 ... Petrobras 13.73 -.37 1.28 Pfizer 36.33 -.45 4.28 PhilipM or 101.74 -1.72 .88e PhilipsNV 39.91 -.30 2.80 Phillips66 94.40 -1.39 .96 PimIncStr2 10.34 -.08 2.78f PinWst 77.73 -.24 .32f PioNtrl 166.24 -3.10 .75 PitnyBw 12.29 -.14 2.20 PlainsAAP 21.05 -.91 ... PlatfmSpc 10.59 -.08 ... PlugPowr h 1.98 -.06 2.40f Polaris 121.56 -1.57 .70f PolyOne 42.95 -.10 1.01 PS SrLoan 23.12 -.05 1.52e PwShs QQQ167.10-3.92 3.30f Praxair 149.58 -4.74 2.04f PrinFncl 61.62 -.49 1.24a ProAssur 50.00 ... ... PrUltQQQ s 83.47 -3.70 .40e ProUltSP s111.75 -3.08 ... PrUltPQ s 166.00-11.12 .21e PUltSP500 s142.81-6.07 ... PUVixST rs 16.40 +2.04 ... ProVixST rs35.82 +3.05 ... ProShtVx s 12.30 -.61 2.76 ProctGam 78.66 -.31 .69e ProgsvCp 61.87 -.05 ... ProShSP rs 29.60 +.41 ... PrUShSP rs 39.15 +1.03 ... PUShtQQQ 11.35 +.47 ... PShtQQQ rs16.52 +.98 ... PrUShD3 rs 18.75 + .66 ... ProUShL20 37.80 +.22 ... PUShtSPX 10.46 +.40 .72 ProspctCap 6.50 -.05 ... Proteos n 6.99 -.30 3.60f Prudentl 107.72 -.93 1.80f PSEG 49.30 +.01 6.80 PubStrg 196.72 -1.29 .36 PulteGrp 29.10 -.28 ... PureStrg n 20.11 -.51 .44 PMMI 7.02 -.02 .08 QEP Res 8.76 -.48 ... Qorvo 78.42 -2.33 2.28 Qualcom 58.37 -2.25 1.80 QstDiag 103.86 -.49 .20m RAIT Fin .29 -.09 2.00 RLauren 108.32 -.83 .0 8 RangeRs 14.66 -.45 .52 RavenInds 35.95 +2.35 1.00 Rayonier 35.30 -.26 3.19 Raytheon 210.75 +.67 2.53 RltyInco 50.90 -.57 ... RedHat 152.11 -2.06 1.12 RedwdTr 15.25 -.10 ... Regenrn 339.08 -4.22 .36 RegionsFn 19.55 -.08 2.00f RelStlAl 88.89 -1.87 .32 RentACt 8.77 -.28 ... Replgn 35.77 -.98 .20 ResCap rs 9.58 -.09 .84f RestBrnds 57.53 -.16 .78f RetailOpp 17.39 -.31 2.27e RioTinto 51.62 -.96 ... RiteAid 1.58 -.03 3.34 RockwlAut 182.01 -1.97 1.32 RockColl 136.38 +.51 ... Rogers 135.23 -2.31 ... Roku n 33.85 -2.01 1.65 Roper 283.84 -2.83 .90f RossStrs s 77.04 +.52 .40 Rowan 11.63 -.75 3.76f RoyalBk g 78.08 -.01 2.40 RylCarb 124.42 -.33 3.76 RoyDShllB 62.94 -.50 3.76 RoyDShllA 61.75 -.42 S-T-U .88 S&T Bcp 42.48 -.22 2.45 SCANA 39.12 -1.09 3.25f SLGreen 98.26 -.68 ... SLM Cp 11.38 -.03 .10 SM Energy 17.22 -.69 3.98e SpdrDJIA 245.91 -3.19 ... SpdrGold 124.87 +.27 1.18e SpdrEuro50 40.71 -.29 4.13e S&P500ETF270.49 -3.71 .44e SpdrBiot s 91.89 -1.68 .15e SpdrHome 41.17 -.37 2.30 SpdrLehHY 35.85 -.12 .74e SpdrS&P RB63.49 -.46 .49e SpdrRetl s 44.40 -.34 .73e SpdrOGEx 33.56 -.86 ... SRC Eng 9.00 -.31 .40 STMicro 24.23 -.22 2.29m SabnR 43.05 +.05 .56 SabreCorp 21.96 -.19 ... Saia Inc 75.85 -.45 ... StJoe 19.45 -.15 ... Salesforce 124.98 -.99 ... SallyBty 16.93 -.22 .77e SJuanB 8.73 -.24 ... SanchezEn 2.83 -.11 1.58e Sanofi 40.75 -.21 2.00 Schlmbrg 64.70 -1.40 .71e SchwIntEq 33.75 -.29 .40f Schwab 55.67 -.04 .04 ScorpioTk 2.16 -.03 ... SeadrillLtd .25 -.00 2.52 SeagateT 60.40 +.31 .64 SealAir 43.80 -.30 ... SearsHldgs 2.33 +.01 .50 Seaspan 6.45 -.41 3.58f SempraEn 112.43 -.59 ... BBarrett 4.84 +.02 ... Biocryst 5.12 -.25 ... Biogen 278.37 -9.25 ... BioPhrmX .26 -.00 1.78 BlkHillsCp 53.58 +.36 ... BlackBerry 12.72 -.23 2.40 BlkHlthSci 35.50 -.44 .65a BlkMuniast 13.50 -.01 2.70e Blackstone 33.38 -.41 .96 BlockHR 26.09 -.96 ... BlueAprn n 2.17 +.02 ... BlueBPet n 39.89 +.09 6.84f Boeing 331.76 +1.29 ... BookingHl2146.89-24.60 .68 BorgWarn 50.58 -.86 ... BostBeer 178.75 -1.75 ... BostonSci 27.62 -.31 .20 BoydGm 33.60 +.40 .56 BrigStrat 22.18 -.31 1 .52 Brinker 37.45 -.11 1.60 BrMySq 66.07 -.53 2.24e BritATob s 56.49 -1.44 1.10f BrixmorP 15.18 -.14 7.00 BroadcLtd 244.95 -9.92 ... Brookdale 7.13 -.11 1.88f BrkfInfra s 40.54 -.46 .76 Brunswick 61.36 -.25 5.05 Buckeye 40.98 -2.09 .80m CBL Asc 4.36 -.04 .72 CBS B 50.81 -.14 1.20 CF Inds s 37.69 -.64 1.43f CMS Eng 43.98 -.30 .12e CNH Indl 13.28 -.24 .04 CNX Resc 15.40 -.10 .40 CSRA n 41.02 +.37 .8 8f CSX 56.69 -.23 1.39 CVR Rfng 12.75 -.15 2.00 CVS Health 63.63 -2.02 .88 CYS Invest 6.70 -.12 .24f CabotO&G 24.41 -.58 ... Cadence 38.23 -.36 ... CaesarsEnt 12.30 -.45 2.49e Cal-Maine 45.35 +.15 1.20 CalaCvHi 11.77 -.08 ... CalAmp 23.63 -.43 .75f CalifWtr 37.60 +.20 ... CallonPet 11.62 -.14 ... CalumetSp 6.85 -.85 3.08f CamdenPT 84.46 -.30 1.40 CampSp 43.60 +.02 5.32f CIBC g 89.56 ... 1.33 CdnNR gs 72.74 -.82 1.34f CdnNRs gs 29.80 -.56 ... CdnSolar 16.60 +1.11 1.60 CapOne 98.65 -.71 ... CapSenL 12.33 -.02 .64 CapsteadM 8.73 -.12 ... CpstnTur rs 1.05 ... 1.85 CardnlHlth 69.99 -.96 ... CarMax 62.49 -.38 1.80 Carnival 67.63 +.72 .72 CarpTech 48.22 -1.14 ... Carrizo 14.94 -.69 3.12 Caterpillar 152.15 -4.31 3.56 CedarF 66.51 -.05 ... Celgene 88.53 -1.08 .29t Cemex 6.76 -.18 .08e Cemig pf 2.55 +.09 .20 CenovusE 8.32 -.12 1.11f CenterPnt 26.95 -.20 2.16 CntryLink 16.68 -.45 ... Cerner 60.39 -.87 ... CheetahM 13.19 +.99 1.12 ChemFinl 57.62 -.64 .68f Chemours n49.43 -.37 ... ChesEng 3.01 -.05 4.48f Chevron 113.89 -1.51 .28 ChicB&I 17.09 -.46 .33 Chicos 8.59 -.09 .64e ChinaSoAir 62.39 -1.92 ... Chipotle 316.80 -3.40 .87f ChurchDwt s50.19 +.18 ... CideraTh n 6.00 -1.90 ... CienaCorp 26.69 -.51 .04 Cigna 166.44 -2.23 2.12f CinnFin 75.11 -.02 ... Cirrus 42.69 -2.10 1.32f Cisco 44.27 -.74 ... CgpVelICrd 11.74 +.04 1.28 Citigroup 72.70 -.77 .52 CitizFincl 44.91 +.04 ... CitrixSy s 94.53 -.60 ... CleanEngy 1.48 -.10 ... ClevCliffs 7.09 -.42 3.84f Clorox 128.52 +.03 1.56f CocaCola 43.26 -.20 ... Coeur 7.82 -.33 .80f CognizTch 83.81 -.79 .96 CohStQIR 12.01 -.19 2.06 CohStSelPf 26.14 -.20 1.68f ColgPalm 70.06 +.44 ... ColNrthS n 5.90 -.04 .76f Comcast s 35.30 -.53 1.20f Comerica 98.03 -.91 ... CmtyHlt 4.33 -.01 .24 CmpTask 8.18 -.11 .40 Comtech 30.26 +.20 .85 ConAgra 36.34 -.27 1.19 ConnWtrSv 61.59 +1.44 1.14f ConocoPhil 53.57 -1.36 1.55 ConsolCom 11.64 -.22 2.86f ConEd 77.05 -.40 2.08 ConstellA 226.35 -2.19 ... ContlRescs 52.13 -.94 .42 CooperTire 29.90 -.45 ... Corcept 18.49 +.23 ... CorMedix .29 -.02 ... CorOnDem 42.70 -.82 .72f Corning 28.89 -.61 1.10 CorpOffP 26.03 -.11 2.00 Costco 184.15 -1.72 .50 Coty 18.58 -.24 .24 CousPrp 8.70 -.08 ... CSVixSh rs 8.09 +1.21 2.40 CrestEq rs 26.15 -.90 ... Crocs 15.01 +.14 ... CronosGp n 8.75 +.93 4.20f CrwnCstle 108.19 -.89 ... CrownHold 50.80 -.51 ... Ctrip.com s 48.70 -.57 4.32 Cummins 159.61 -2.96 ... CybrOpt 19.35 +.30 .44 CypSemi 17.97 -.63 D-E-F 1.44f DCT IndlTr 57.00 -.50 .76 DDR Corp 6.95 -.09 .78 DNP Selct 10.21 -.11 .50 DR Horton 43.54 -.22 3.53f DTE 102.19 -.08 2.52 Darden 94.37 -.18 .36 DeanFoods 8.82 -.03 2.40 Deere 159.53 -4.35 1.22 DeltaAir 55.96 -.73 A-B-C .52f AES Corp 10.77 -.07 ... AFLAC s 44.70 -.55 2.16 AGNC Inv 18.71 -.21 ... AK Steel 4.95 -.18 2.00f AT&T Inc 36.58 -.42 1.12 AbbottLab 62.26 -.92 2.84 AbbVie 112.03 -1.68 .80 AberFitc 22.64 +.16 ... AccelrDiag 25.20 -.25 ... Accuray 5.30 -.10 .34f ActivsBliz 71.05 -.63 1.10 Adient n 59.73 -.03 ... AdobeSy 222.18 -3.37 ... AdvEnId 69.47 -1.18 ... AMD 11.43 -.04 ... Aecom 36.37 -.29 ... Aemetis 2.16 -.29 ... AeroViron 48.09 +1.17 2.00 Aetna 172.06 -1.85 ... AeviGeno 1.97 -.07 .60f Agilent 69.34 -.56 1.12 Aircastle 20.28 -.14 ... AkersBios .82 +.11 .02 AlamosGld 5.07 -.12 ... AlaskCom 2.18 -.07 1.34f Albemarle 96.91 -1.46 ... Alcoa Cp 46.36 -.87 ... Alexion lf 122.03 -4.72 ... Alibaba 194.53 -5.75 ... AllegTch 26.60 -.48 2.88f Allergan 166.27 -2.69 2.24f Allete 71.22 +.15 2.04f AllnceRes 17.65 -.25 2.13e AlliBern 26.55 -.05 1.34f AlliantEg s 39.83 -.30 .60 AllisonTrn 38.62 -.39 1.84f Allstate 96.78 -.75 .52f AllyFincl 27.30 -.39 ... AlnylamP 146.56 +1.50 ... Alphabet C1099.8235.91 ... Alphabet A1100.0734.35 .69 AlpTotDiv 9.32 -.11 1.35e AlpAlerMLP 9.52 -.37 ... Altaba 77.84 -2.06 2.80f Altria 62.48 -.71 ... Amarin 3.26 -.14 ... Amazon 1544.93-26.75 ... Ambarella 52.86 -1.38 .05e Ambev 7.17 +.04 1.83 Ameren 55.2 0 -.29 .50 AFMulti 6.35 -.05 .17e AMovilL 18.85 -.14 .40 AmAirlines 54.62 -.78 .55f AEagleOut 19.60 +.08 2.48 AEP 67.45 -.36 1.40 AmExp 94.84 -.77 1.28 AmIntlGrp 54.45 +.15 1.02 AmStsWtr 54.48 +.42 3.00f AmTower 145.12 -1.43 1.66 AmWtrWks 81.52 -.64 3.80 Amerigas 41.63 -.45 3.32 Ameriprise 156.04 -1.06 1.52 AmeriBrgn 93.00 -3.61 .36 Ametek 77.87 -.81 5.28 Amgen 182.55 -5.69 .76 Amphenol 9 1.34 -.66 1.00f Anadarko 57.02 -1.51 1.92f AnalogDev 93.50 -.65 2.36 Andeavor 98.66 -.54 ... AnglogldA 9.04 +.07 3.19e ABInBev 112.23 -.78 1.20 Annaly 10.49 -.13 1.00 AnteroRes 19.59 -.81 3.00f Anthem 227.99 -.12 ... AntherP rs .36 -.03 .60 Anworth 4.89 -.02 1.00 Apache 35.57 -.57 .60 ApolloInv 5.48 ... 2.52 Apple Inc 175.30 -2.72 .80f ApldMatl 58.50 -.94 ... ApldOptoel 26.22 -.56 .82 AquaAm 33.75 -.16 .32 ArcBest 34.45 -1.05 ... ArcadB rsn 45.69 +3.78 1.34f ArchDan 43.06 -.44 .24 Arconic 24.03 -.53 1.52 AresCap 15.32 -.02 1.60e AresMgmt 20.90 -.45 ... ArgosThr rs 1.25 +.01 ... AristaNetw277.39-16.33 ... ArrayBio 16.44 -.39 ... ArrowEl 79.15 -2.65 .90m Ashland 72.79 -1.94 1.37e AstraZen s 34.57 -.02 ... AtHomGr n 28.63 -.42 1.88f ATMOS 81.70 -1.16 2.52 AutoData 114.48 -2.68 ... A vayaHl n 22.36 -.56 ... AVEO Ph h 2.91 +.14 1.80 AveryD 110.82 -.81 ... Avingr nrs 1.39 +.20 ... AvisBudg 49.27 +.34 1.49f Avista 51.49 +.32 ... Avon 2.90 -.01 1.86 B&G Foods 26.95 -.80 ... B2gold g 2.75 -.16 1.50a BB&T Cp 54.96 -.08 3.02f BCE g 43.10 -.01 .72 BGC Ptrs 13.96 +.05 1.66e BHP BillLt 44.21 -1.21 1.66e BHPBil plc 39.25 -1.03 2.38 BP PLC 38.75 -.73 3.60e BP Pru 22.50 -.50 ... B&W Ent n 4 .12 -.33 ... Baidu 252.83 -9.56 .72f BakHuGE n 30.57 -.35 .42f Balchem 81.34 -.73 .40 BallCorp s 40.23 -.37 ... BallardPw 3.23 -.06 .06a BcoBrad s 11.47 -.12 .21e BcoSantSA 6.64 -.03 .48 BkofAm 31.98 -.19 3.71e BkMont g 75.37 -.04 .96 BkNYMel 54.34 -.66 2.32 BkNova g 63.01 +.16 ... Baozun n 48.02 -.57 .15e Barclay 12.33 +.57 ... B iPVxST rs43.35 +3.85 .60 BarnesNob 5.30 -.05 .12 BarrickG 12.26 -.06 ... BasicEnS .45 ... .64 Baxter s 66.76 -1.13 ... BeazerHm 16.20 -.15 2.92 BectDck 219.53 -3.74 .60 BedBath 22.26 +.01 1.24f Bemis 44.70 -.28 ... BerkH B 203.99 -2.97 1.80f BestBuy 68.53 -1.20 1.20f BigLots 46.45 -.47DivName Last Chg Money & Markets 2,400 2,500 2,600 2,700 2,800 2,900 SM ONDJF 2,680 2,760 2,840 S&P 500Close: 2,712.92 Change: -39.09 (-1.4%) 10 DAYS 6,000 6,400 6,800 7,200 7,600 SM ONDJF 7,280 7,460 7,640 Nasdaq compositeClose: 7,344.24 Change: -137.74 (-1.8%) 10 DAYSAdvanced 631 Declined 2284 New Highs 28 New Lows 138 Vol. (in mil.) 3,265 Pvs. Volume 5,333 2,307 3,037 769 2076 65 65 NYSE NASDDOW 24893.69 24453.14 24610.91 -335.60 -1.35% t t t -0.44% DOW Trans. 10692.57 10543.97 10646.57 -37.25 -0.35% t s s +0.32% DOW Util. 692.76 682.12 686.31 -5.51 -0.80% s s t -5.12% NYSE Comp. 12755.55 12580.07 12651.46 -132.93 -1.04% t t t -1.23% NASDAQ 7421.23 7285.27 7344.24 -137.74 -1.84% t s s +6.39% S&P 500 2741.38 2694.59 2712.92 -39.09 -1.42% t t s +1.47% S&P 400 1929.74 1902.06 1917.57 -18.08 -0.93% t s s +0.89% Russell 2000 1585.83 1553.90 1570.56 -15.49 -0.98% t s s +2.28% Toronto TSX 15693.11 15540.90 15589.39 -121.94 -0.78% t s t -3.82%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 was unchanged at 2.85 percent on Monday. Yields affect rates on mortgages and other consumer 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 1.78 1.77 +0.01 .72 6-month T-bill 1.98 1.94 +0.04 .85 52-wk T-bill 2.06 2.05 +0.01 .98 2-year T-note 2.31 2.32 -0.01 1.32 5-year T-note 2.65 2.64 +0.01 2.02 7-year T-note 2.79 2.78 +0.01 2.31 10-year T-note 2.85 2.85 ... 2.50 30-year T-bond 3.09 3.08 +0.01 3.11 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.86 1.86 ... 1.71 Barclays USAggregate 3.18 3.16 +0.02 2.71 Barclays US Corp 3.79 3.78 +0.01 3.43 Barclays US High Yield 6.19 6.18 +0.01 5.94 Moodys AAA Corp Idx 3.87 3.86 +0.01 4.08 10-Yr. TIPS .78 0.75 +0.03 .48Commodities U.S. crude oil prices fell 0.4 percent while natural gas prices fell more than 1 percent. Gold and silver rose less than one percent.Crude Oil (bbl) 62.06 62.34 -0.45 +2.7 Ethanol (gal) 1.46 1.49 -2.01 +10.1 Heating Oil (gal) 1.91 1.91 -0.25 -8.1 Natural Gas (mm btu) 2.65 2.69 -1.38 -10.2 Unleaded Gas (gal) 1.92 1.95 -1.08 +7.0 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1316.80 1311.30 +0.42 +0.8 Silver (oz) 16.26 16.20 +0.33 -4.7 Platinum (oz) 954.40 950.20 +0.44 +2.2 Copper (lb) 3.07 3.09 -0.76 -6.4 Palladium (oz) 991.15 992.30 -0.12 -7.7 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.20 1.21 -0.85 -2.3 Coffee (lb) 1.18 1.17 +1.20 -6.2 Corn (bu) 3.75 3.83 -2.02 +6.9 Cotton (lb) 0.81 0.83 -1.96 +3.3 Lumber (1,000 bd ft) 486.60 489.10 -0.51 +8.6 Orange Juice (lb) 1.38 1.38 -0.22 +1.5 Soybeans (bu) 10.23 10.50 -2.57 +7.4 Wheat (bu) 4.51 4.68 -3.63 +5.6 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.4050 +.0112 +.80% 1.2396 Canadian Dollar 1.3058 -.0046 -.35% 1.3340 USD per Euro 1.2357 +.0073 +.59% 1.0743 Japanese Yen 105.97 -.13 -.12% 112.70 Mexican Peso 18.7178 +.0087 +.05% 19.0717 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.4692 -.0008 -.28% 3.6322 Norwegian Krone 7.7137 +.0001 +.08% 8.4586 South African Rand 12.0315 -.0005 -.60% 12.7223 Swedish Krona 8.1549 +.00 06 +.49% 8.8296 Swiss Franc .9496 +.0035 +.33% .9977 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.2953 -.0013 -.10% 1.2972 Chinese Yuan 6.3414 +.0057 +.09% 6.9085 Hong Kong Dollar 7.8428 +.0006 +.01% 7.7613 Indian Rupee 65.295 +.212 +.32% 65.448 Singapore Dollar 1.3152 -.0023 -.17% 1.4014 South Korean Won 1073.48 +2.76 +.26% 1129.63 Taiwan Dollar 29.17 +.06 +.21% 30.57 ASIA/PACIFICForeign Exchange The dollar fell against the euro, British pound and Japanese yen. The dollar fell against the Canadian dollar but rose against the Mexican peso.LAST6 MO AGO 1 YR AGO 1.56 SenHous 16.13 -.16 3.40 Sherwin 405.33 -3.70 1.40 ShipFin 14.20 +.15 .14r SibanyeG 3.94 +.06 ... SiderurNac 2.46 -.08 1.24f SignetJwlrs 39.46 +.78 7.80f SimonProp155.43 -1.70 .04 SiriusXM 6.34 -.14 1.28 SkywksSol 109.33 -1.30 3.12 Smucker 126.29 +.45 3.28 SnapInc A n16.42 -.59 2.84 SnapOn 149.43 -3.47 ... SodaStrm 93.59 +2.13 ... Sogou n 9.59 -.21 1.64 SolarCap 20.65 +.02 1.56 Sonoco P 47.76 -.40 ... SonyCp 48.34 -2.30 ... SorrentoTh 7.55 -.20 1.00f SourcC 41.09 -.56 1.09 SoJerInd s 27.96 +.20 2.32 SouthnCo 44.17 -.02 .50f SwstAirl 60.60 -.30 ... SwstnEngy 4.33 -.13 .72 SpiritRltC 7.99 -.01 ... Sprint 5.25 -.11 ... Square n 54.58 -.31 .98e SP Matls 58.30 -.85 1.01e SP HlthC 84.01 -1.38 1.28e SP CnSt 52.73 -.52 1.12e SP Consum103.87 -1.31 2.04e SP Engy 66.27 -1.04 .46e SPDR Fncl 28.66 -.21 1.12e SP Inds 75.99 -.59 .78e SP Tech 68.23 -1.38 ... SpdrRESel 30.95 -.31 1.55e SP Util 49.94 -.31 2.52 StanBlkDk 157.35 -1.69 .44 StarGas 9.07 -.08 1.20 Starbucks s 58.30 -.70 1.68 StateStr 105.83 -1.04 .75f StlDynam 45.69 -1.26 1.20 StewInfo 42.61 +1.89 1.88 Stryker 166.03 -1.48 2.40 SubPpne 23.75 -.05 2.84f SunCmts 89.81 -.50 .36a SunHydrl 54.91 -.54 ... SunPower 7.47 +.26 ... Sunrun n 7.63 -.03 1.60 SunTrst 71.05 -.48 .30 Symantec 26.67 -.70 .60 Synchrony 35.26 +.06 ... SynrgyPh 1.93 -.05 1.00f SynovusFn 52.03 -.71 1.44 Sysco 60.18 +.06 ... T-MobileUS 63.22 -1.54 ... TAL Educ s 38.97 +.65 4.00 TC PpLn 37.18 +1.43 .84 TD Ameritr 60.56 -.56 1.25f TJX 81.39 -.02 ... TOP Shi rs .18 -.01 .24 TahoeRes 4.77 -.02 .73e TaiwSemi 44.60 -.37 ... TakeTwo 104.50 -2.79 1.35 Tapestry 52.21 -.56 2.48 Target 70.34 -.65 2.62f Taubmn 56.91 -.47 .13 Technip 29.32 -.37 .16e TeckRes g 26.48 -.88 ... Teladoc n 41.55 +.30 1.00 Tenneco 54.83 -.28 ... Teradata 42.45 +.44 5.15e TerraNitro 83.82 +.22 ... Tesla Inc 313.56 -7.79 .73e TevaPhrm 17.91 -.46 2.48 TexInst 107.86 -2.11 1.00f TexRdhse 58.60 -.10 .96 Textainer 19.00 -.45 .08 Textron 58.94 +.11 .68f ThermoFis 211.72 +1.28 ... 3D Sys 12.06 -.34 5.44f 3M Co 231.56 -5.66 2.00 Tiffany 97.62 +.61 1.61 TimeWarn 95.05 -1.23 1.08 Timken 45.65 -.05 .64f Torchmark 85.44 -.15 2.68f TorDBk gs 57.92 -.11 2.71e Total SA 57.02 -.76 ... Toyota 127.84 -2.07 ... Transocn 9.64 -.24 2.88f Travelers 140.02 -1.30 1.07e TriContl 26.97 -.27 2.50 TriCntl pf 50.12 ... ... TriNetGrp 47.48 +.74 .52 Trinity 32.78 -.01 ... Trovagne h .40 +.00 ... TrueBlue 27.65 -.20 .26 TrstNY 8.95 -.05 2.72 Tuppwre 47.91 -.52 ... TurqHillRs 3.25 -.05 .36 21stCFoxA 36.78 -.36 ... Twilio n 40.31 -.71 ... Twitter 34.98 -.60 ... 2U 87.80 -1.76 1.24 UDR 35.65 -.31 1.00 UGI Corp 43.95 -.21 ... UltraClean 20.14 -.52 ... UltPetro n 4.43 -.27 ... UndrArm s 16.15 -.04 ... UnAr C wi 14.07 -.01 .15 UniFirst 156.70 -1.35 1.43e UnilevNV 53.31 +.28 2. 92f UnionPac 136.98 -.18 ... Unit 18.92 -.59 3.64f UPS B 108.46 -2.45 ... UtdRentals185.40 -.89 1.20 US Bancrp 52.80 -.46 ... US OilFd 12.55 ... .20 USSteel 39.06 -.90 2.80 UtdTech 127.20 -1.13 3.00 UtdhlthGp 225.05 -2.81 2.40 UnitGrp 16.92 -.45 2.20 UnvslCp 47.80 -.20 .24f UnivDisp 109.00-15.00 .92 UnumGrp 49.87 -.41 ... UraniumEn 1.33 -.01 V-W-X-Y-Z .28e VEON 2.56 -.10 1.84f VF Corp 74.13 -1.33 ... VICI Pr n 19.23 -.19 .29e Vale SA 12.47 -.33 ... ValeantPh 16.19 -.54 3.20f ValeroE 92.94 -.85 .44 VlyNBcp 13.06 -.04 .06e VanEGold 21.51 +.08 .01e VnEkRus 22.52 -.29 .58e VnEkSemi 109.60 -1.81 .47e VEckOilSvc 24.02 -.51 ... VanE JrGld 31.73 +.32 2.17e VangTSM 139.84 -1.82 3.81e VangSP500249.61 -3.38 3.08e VangREIT 75.90 -.66 1.82e Vang DivAp102.85 -1.0 8 1.34e VangAllW 54.76 -.46 1.10e VangEmg 47.40 -.45 1.71e VangEur 58.87 -.30 1.10e VangFTSE 44.52 -.37 1.80 Vectren 63.81 -.51 3.16 Ventas 49.53 -.62 .55 Vereit 7.01 -.04 ... Verisign 124.22 -1.70 2.36 VerizonCm 48.31 -.25 .40 ViadCorp 54.05 -1.00 ... Viavi 10.08 -.03 ... Vipshop 18.04 -.12 .84f Visa s 123.21 -1.32 .27f VishayInt 19.25 -.40 ... VistraEn n 19.93 -.50 ... VMware 125.59 +1.12 1.77e Vodafone 28.28 -.22 .04 VoyaFincl 53.01 -.50 1.12f VulcanM 114.90 -2.22 2.16f WD 40 133.10 -.60 2.21f WEC Engy 61.77 -.68 ... WMIH 1.52 ... 4.06f WP Carey 61.96 -.48 ... WPX Engy 13.55 -.37 2.08f WalMart 87.45 -1.72 1.60 WalgBoots 66.62 -.95 1.00 WashPrGp 6.20 +.13 1.20 WREIT 26.67 +.02 1.85f WsteMInc 85.80 -.59 ... Waters 212.98 -.20 ... WeathfIntl 2.55 -.03 1.04 WebsterFn 56 .71 -.78 ... WtWatch 66.31 -.68 1.54 WeinRlt 27.77 -.20 1.56 WellsFargo 55.48 -.42 3.49 Welltower 53.25 -.75 .34f Wendys Co 17.16 +.06 1.60 WestarEn 50.70 -.40 .38 WAstInfSc 11.44 -.04 2.00 WDigital 103.16 -3.29 .76f WstnUnion 19.64 -.40 1.52e WestpacBk 22.71 -.12 1.72 WestRck 64.82 -1.55 1.28f Weyerhsr 35.53 -.29 4.40 Whrlpl 158.00 -1.82 ... WhitngPet rs29.50 -1.16 1.36f WmsCos 26.20 -1.0 1 2.40 WillmsPtrs 35.32 -.87 1.72f WmsSon 53.90 -1.42 .60 Windstm rs 1.67 -.08 .03e Wipro s 5.29 -.28 1.37e WTJpHedg 55.03 -.96 ... WT MCD s 34.56 -.27 .22e WT India 25.95 -.46 .57f Woodward 73.83 -.20 ... Workday 131.60 -3.73 .48 WldW Ent 36.48 -.50 ... Worldpay 82.99 -.49 .84 Worthgtn 44.30 -.62 2.00 Wynn 181.62 -3.14 .88 XL Grp 55.44 +.11 1.44 XcelEngy 44.17 +.04 1.00 Xerox rs 30.19 -.91 1.40 Xilinx 75.00 -1.03 ... YRC Wwde 9.68 +.08 .02 Yamana g 2.63 +.03 ... Yext n 12.00 -.25 .67 YorkWater 32.35 +.75 1.20 YumBrnds 82.14 -1.36 ... Zagg 13.30 -.10 ... ZayoGrp 34.83 -1.17 ... Zendesk 45.95 -.97 .96 ZimmerBio 114.75 -2.08 .50 Zoetis 83.15 -1.45 ... Zscaler n 27.90 -5.10 ... Zynga 3.75 -.07 Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. The 52-week high and low figures date onl y from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. rt Right to buy security at a specified price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock has split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. M ost recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. P E Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months. Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source :Morningstar and the Associated Press.DOW 24,610.91 -335.60 NASDAQ 7,344.24 -137.74 S&P 500 2,712.92 -39.09 10-YR T-NOTE 2.85% ... 30-YR T-BOND 3.09% +.01 CRUDE OIL $62.06 -.28 GOLD $1,316.80 +5.50 EURO $1.2357 +.0073q q q q q q n n p p q q p p p p(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 30

Page 6 www.yoursun.com The Sun / Tuesday, March 20, 2018 MAR. 20PRIME 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)The Middle A battle. (TVPG) (N)Boat Dress code rebel.(TVPG)black-ish Fathers past.(TVPG)Family An emotional time. (R)For the People: Rahowa Lawyers are eager for wins.(TV14) (N) (HD)ABC7 News @ 11pm (N)Jimmy Kimmel Live(TV14) (N) 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)The Middle A battle. (TVPG) (N)Boat Dress code rebel.(TVPG)black-ish Fathers past.(TVPG)Family An emotional time. (R)For the People: Rahowa Lawyers are eager for wins.(TV14) (N) (HD)ABC7 News @ 11:00pm(N)Jimmy Kimmel Live(TV14) (N) CBS E F 11213213-555-WINK News at 6pm (N) (HD)CBS Evening News (N) (HD)WINK News at 7pm (N) (HD)Inside Edition(TVPG) (N) (HD)NCIS: Dark Secrets Navy lieutenants supposed suicide.(TV14) (R)NCIS: High Tide Torres & Bishop pose as criminal couple. (TV14) (R)Bull: Survival Instincts Teen arrested for robbing jewelry store. (TV14)WINK News at 11pm (N) (HD)Late Show Hilary Swank.(N) CBS E F 10101010---1010 News This Evening (N)CBS Evening News (N) (HD)Wheel (TVG) (N) (HD)Jeopardy!(TVG) (N) (HD)NCIS: Dark Secrets Navy lieutenants supposed suicide.(TV14) (R)NCIS: High Tide Torres & Bishop pose as criminal couple. (TV14) (R)Bull: Survival Instincts Teen arrested for robbing jewelry store. (TV14)10 News Nightside (N)Late Show Hilary Swank.(N) NBC E F 20-232-222-NBC2 News @ 6pm (N) (HD)NBC Nightly News (N) (HD)Wheel (TVG) (N) (HD)Jeopardy!(TVG) (N) (HD)The Voice: The Battles Premiere, Part 2 A Rihanna song. (TVPG) (N)Rise: Most of All to Dream Lous production budget is cut.(TV14) (N)Chicago Med: Born This Way Doctors are faced with a tough decision. NBC2 News @ 11pm (N) (HD)Tonight Show John Boyega.(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)The Voice: The Battles Premiere, Part 2 A Rihanna song. (TVPG) (N)Rise: Most of All to Dream Lous production budget is cut.(TV14) (N)Chicago Med: Born This Way Doctors are faced with a tough decision. NewsChannel 8 at 11:00 (N)Tonight Show John Boyega.(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)Lethal Weapon: Diggin Up Dirt Riggs takes a trip down memory lane. LA to Vegas Overbooked flight. The Mick Lock Ben in car. (N)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)Lethal Weapon: Diggin Up Dirt Riggs takes a trip down memory lane. LA to Vegas Overbooked flight. The Mick Lock Ben in car. (N)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)Mister Rogers: Its You I Like Stars celebrate the 50th anniversary of Mister Rogers Neighborhood.Ž (TVG)Ken Burns: Americas Storyteller Tom Hanks hosts a tribute to filmmaker Ken Burns, exploring his body of work. (TVG) (R) (HD)Jimmy Buffett(TVG) (R) (HD) PBS E F #3173---3BBC World News (TVPG)Nightly Business Report (N)The PBS NewsHour (N) (HD)My Music: Magic Moments: The Best of 50s Pop A reunion of 1950s superstars featuring both new performances and classic clips. (TVG) (R)Haylie Pomroy Metabolism Revolution! Nutritionist Haylie Pomroy discusses her Metabolism Revolution diet program. (TVG) (R) (HD) CW E F 46---6216-The Goldbergs Adams writing. WINK News at 6:30pm (N) (HD)Bang Professor Proton. (TVPG)Bang Sheldon in court. (TVPG)The Flash: Subject 9 Barry meets a woman with powers.(TVPG) (R)Black Lightning: The Book of Little Black Lies Clear his name. (TV14)WINK News @10pm (N) (HD)Inside Edition(TVPG) (N) (HD)The Goldbergs Drivers license. CW E F 44999---4Mike Vince bails on Mike.(HD)Mike Research for novel. (HD)2 Broke Girls Carolines visit. Girls Film about Caroline. (HD)The Flash: Subject 9 Barry meets a woman with powers.(TVPG) (R)Black Lightning: The Book of Little Black Lies Clear his name. (TV14)Men Alans mooching.(TV14)Men Lydia versus Berta.(TV14)Friends Rachel gives birth. (HD)Friends Rachel needs a man. 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)The X-Files: Redux II Mulder gets hold of Scullys cure. (TV14)The X-Files: Unusual Suspects Origins of the Lone Gunmen revealed. Seinfeld Jerrys car stinks. Seinfeld Recycling scheme. IND E F 32121212-38-12Modern Family Phils lie. (HD)Modern Family Doppelgangers. Bang Professor Proton. (TVPG)Bang Sheldon in court. (TVPG)Anger Charlies party.(TV14)Anger Gorgeous student. (HD)Last Man Stand. Vanessas job. Last Man Stand.: Circle of Life Mom Women smuggle. (TV14)Mom Romantic getaway. Family Guy Errand-boy.(TV14)Family Guy Peters liposuction. ION E F 662221326-17Criminal Minds: Compromising Positions Couple killer. (TV14) (HD)Criminal Minds: Safe Haven Killer targeting families in Midwest. (TV14)Criminal Minds: Devils Night Searching for Halloween killer.(TV14)Criminal Minds: Middle Man Exotic dancers dead in cornfields. (TV14)Criminal Minds: Reflection of Desire Woman found murdered in alley. Private Eyes: Partners in Crime Identity thief. (TV14) S W E NCNBC393939395937102Mad Money (N) (HD)Shark Tank (TVPG)Shark Tank (TVPG)Shark Tank (TVPG)Shark Tank (TVPG)Shark Tank (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(10:00) U.S. House of Representatives U.S. House debates. (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 (TVPG) (N)Rachel Maddow (N)Last Word (N) (HD)The 11th Hour (N) (HD) SNN66611---SNN EveEve @ 6:30 ES.TV (N)CelebrityPaidHeadlineDailyMailDailyMailSNN Late SNN Late ESNN Late E Celebrity M U I M E R PENC150150150150150150350(5:20) Serpico (73, Drama) Al Pacino. A cop puts his life on the line when he tries to expose crooked officers.(:33) Idiocracy (06, Comedy) aac Luke Wilson. A man travels 500 years into a future world ruled by stupidity. Law Abiding Citizen (09, Crime) aaa Jamie Foxx, Gerard Butler. A man intends to exact revenge 10 years after his wife and child are murdered. (R) (:51) Saving Private Ryan (98) Soldiers risk their lives to save a man. HBO302302302302302302400(4:45) My Cousin Rachel (17) Real Time with Bill Maher(TVMA) (R) (HD)VICE News Tonight (TV14) (N)The Great Wall (17) aac European mercenaries must take up arms at Great Wall against horde of monsters. Here and Now: Fight, Death Ramon struggles to avoid facing reality. HBO First Look Upcoming film. Live By Night (17, Crime) aaa Man becomes bootlegger in Prohibition. HBO2303303303303303303402Gone in 60 Seconds (00, Action) aaa Nicolas Cage, Angelina Jolie. A mobster demands that a retired car thief supply him with 50 exotic cars. (HD)Real Time with Bill Maher(TVMA) (HD)Last Week John Oliver(TVMA)Arthur Miller: Writer (18, Profile) A writers daughter shares her memories of her fathers artistic career. (HD) (:15) The Terminator (84) aaac A futuristic cyborg targets a woman. (R) HBO3304304304304304304404Everything, Everything (17) Teen girl & new neighbor can only email.(:10) Rock Star (01, Drama) aa Mark Wahlberg, Jennifer Aniston. A singer is recruited to replace the lead singer of the famous rock band. (R) (HD)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)Silicon Valley Unexpected ally. Silicon Valley: The Blood Boy MAX320320320320320320420(5:25) The Dark Knight (08, Action) Christian Bale, Michael Caine. A new enemy attacks Gotham City and develops a personal enmity for Batman. Tin Cup A former professional golfer on the path to ruin is inspired to get back into the sport by the beautiful therapist dating his long-time rival.(:15) Funny People (09, Comedy) aaa Adam Sandler, Seth Rogen. A famous actor with a fatal disease hires a struggling comic as an assistant. (R) MAX2321321321321321321422(5:30) Heaven Can Wait (78) Man sent back to earth in another body.(:15) 17 Again (09, Comedy) aac Zac Efron, Leslie Mann. A bitter man in his 30s mysteriously gets a second chance to be 17. (PG-13) (HD)Shakespeare in Love (99, Romance) aaa Gwyneth Paltrow. A woman disguises herself as a man to act in one of Shakespeares plays. (R) (HD) (:05) Table 19 (17, Comedy) aac Table full of odd, unlike strangers. SHO340340340340340340365Unbreakable (00, Drama) aaa Bruce Willis, Samuel L. Jackson. A man uncovers his special abilities with the help of an enigmatic stranger. (HD)Shameless: Wheres My Meth? Frank joins workforce for first time. (R)Homeland: Species Jump Saul contacts an old friend.(TVMA) (R) (HD)The Chi: Ease on Down the Road Ronnie faces his past crimes. (R)President Presidents net wort Unbreakable (00, Drama) aaa TMC350350350350350350385(:15) Charlie Wilsons War (07, Drama) aaa Tom Hanks. An East Texas congressman secretly sends money to Afghans fighting the Soviets. (R)The Claim (00, Western) aac Wes Bentley, Milla Jovovich. The arrival of three strangers threatens to expose a town boss dark secret. (R) (HD) (:05) The Hateful Eight (15, Western) aaac Samuel L. Jackson. Group forced to find shelter from blizzard and run into betrayal and deception. (R) 6 PM6:307 PM7:308 PM8:309 PM9:3010 PM10:3011 PM11:30 T uesday 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 YouTube star Jake Paul; actor John Boyega; author Katie Nicholl. (N) 7:00 a.m. NBC Today Actress Drew Barrymore; singer Blake Shelton performs. (N) 8:00 a.m. IND The Steve Wilkos Show Young girl claims she was sexually molested by one of her relatives. 9:00 a.m. CBS LIVE with Kelly and Ryan Maria Menounos; John Boyega; Patti LaBelle; Rich Schwartz. (N) 9:00 a.m. FOX Jerry Springer Woman thinks her sister is having sex with her boyfriend since they ”irt. 9:00 a.m. NBC Megyn Kelly TODAY Protect Yourself from Cyber HackŽ; WNBA player Elena Delle Donne. (N) 10:00 a.m. FOX Maury A man may be stringing a woman and his wife along. (N) 10:00 a.m. NBC Today with Kathie Lee & Hoda Singer Blake Shelton performs; actor Adam DeVine; actor Drew Barrymore. (N) 11:00 a.m. FOX The Steve Wilkos Show A man questions paternity; a woman cheats around the time she gets pregnant. (N) 1:00 p.m. ABC The Chew Clinton cooks with actor Scott Eastwood; Kelsey Leach joins Carla. (N) 1:00 p.m. IND The Steve Wilkos Show A man questions paternity; a woman cheats around the time she gets pregnant. (N) 2:00 p.m. CBS The Talk The Young and the RestlessŽ cast; Top TalkerŽ Nischelle Turner. (N) 2:00 p.m. CW The Robert Irvine Show Rumors spread that mans girlfriend is having an affair with his enemy. 3:00 p.m. FOX Pickler & Ben Mandy Moore talks about her career; chef Mei Lin makes her signature dish. (N) 3:00 p.m. NBC The Dr. Oz Show A woman discusses how she escaped a violent polygamous cult. (N) 5:00 p.m. MYN Maury A man may be stringing a woman and his wife along. (N) 11:35 p.m. NBC The Tonight Show Starring Jimmy Fallon Actor John Boyega; comic Bob Saget; musical guests PRhyme and 2 Chainz perform. (N) For sports on TV, please see page 2 of todays Sports section STATE-BY-STATENews from across the USA ALABAMAColumbiana: The husband of suburban mom Kathleen Dawn West, who lived a double life as an online exhibitionist, was indicted on a murder charge in her death. ALASKAFairbanks: A building housing F&H Fitness studio partially collapsed. Ocials suspect heavy snow. ARIZONAPhoenix: State university presidents are proposing tuition hikes for resident freshmen at the University of Arizona ( 2%) and Northern Arizona University (3.5%). ARKANSASFayetteville: Cleanup at the Southwest Experimental nuclear reactor test site is expected to stop by the end of the month.CALIFORNIAGarden Grove: Authorities say a homeless couple and their two children were found dead in a van of carbon monoxide poisoning. COLORADOGolden: Authorities believe a malfunctioning generator on a supermarket roof was responsible for making sounds similar to gunshots. CONNECTICUTHartford: Gov. Dannel Malloy and U.S. Sen. Richard Blumenthal are concerned by President Trumps push to arm teachers, which would conict with state law. DELAWARENewark: Baltimore Ravens quarterback Joe Flacco and his wife made a signicant giftŽ to University of Delaware Athletics. DISTRICT OF COLUMBIA:D.C. Council Chairman Phil Mendelson promised to back new Metro transit funding. FLORIDADelray Beach: A man recently red from Palm Beach Downs reportedly told investigators he set res to get backŽ at the business.GEORGIADalton: A teacher accused of ring a handgun in his classroom was released on bond for psychiatric evaluation and treatment. HAWAIIHilo: An infusion of state money is helping kick-start the transformation of a vacant lot on the Big Island into a homeless project. IDAHOPreston: Police have stepped u p securit y at a j unior hi g h school that faced threats after a biology teacher was accused of feeding a puppy to a snapping turtle. ILLINOISChicago: Records show that despite the new $1billion Deep Tunnel ood-control reservoir, rain and melting snow swamped a section of the project in less than a day. INDIANABrownstown: A rural electric co-op is getting a $74 million federal loan to build 84 miles of line and make other upgrades. IOWADes Moines: Lobbyist Lindsey McCune resigned after a video was released showing her kissing a state senator, who also resigned. KANSASTopeka: Legislators rejected a bill designed to protect the free-speech rights of college students over concerns that it hampers eorts to ght campus harassment. KENTUCKYPippa Passes: Kentucky Power says a beaver gnawed a tree that fell on a power line, causing an outage in Knott County. LOUISIANAShreveport: DeSoto Parish Sheri Rodney Arbuckle has retired ater more than a decade. MAINEPortland: Bay Ferries Ltd. and Nova Scotias government will pay for most of the upgrades at Portlands Ocean Gateway terminal. MARYLANDWestminster: The Carroll County school district has banned the Confederate battle ag and swastikas from all schools. MASSACHUSETTSBoston: State marijuana regulators plan to begin taking applications for commercial pot businesses next month. MICHIGANDetroit: Motor City ReStore will distribute nearly $300,000 in matching grants to small businesses. MINNESOTASt. Paul: Lawmakers are clashing over a renewed attempt to increase penalties for protests that block road trac or airports. MISSISSIPPIColumbus: Authorities are investigating a human skull found in a Lowndes Count y y ard. MISSOURIIndependence: A defunct Korean War museum in Illinois transferred its artifacts to the Harry S. Truman library. MONTANABozeman: Two people were arrested after chaining themselves to cement-lled barrels to block trucks from hauling Yellowstone bison to slaughterhouses. NEBRASKALincoln: State government tax collections came in 2% higher than projected in February. NEVADALas Vegas: Authorities say a man who stole a mail truck was caught on surveillance video ditching it at an apartment complex. NEW HAMPSHIREConcord: A bill supporting a study for commuter rail expansion passed the New Hampshire House. NEW JERSEYJersey City: Teachers in the citys school district reached a tentative deal to end a strike. NEW MEXICOAlbuquerque: A federal judge says hes satised with the commitment shown to address excessive force used by city police. NEW YORKNew York: A comptrollers report says 2017 marked the Long Island Rail Roads worst ontime performance in 18 years. NORTH CAROLINARaeford: A mother says her teen daughter was pulled o a departing bus at Hoke County High School because of a dress code violation and then was left alone as the school oce closed. NORTH DAKOTABismarck: A Bismarck couple is donating $37,000 so the city Police Department can add a fourth police dog. OHIODayton: The World War II bomber Memphis Belle has moved into its new home here. OKLAHOMAOklahoma City: State voters would get to decide whether to make it easier for the Legislature to raise taxes under a bill that narrowly cleared the House. OREGONMerlin: Three students g ot facial burns in a science ex p eriment at Fleming Middle School. PENNSYLVANIAHarrisburg: Lt. Gov. Mike Stack faces a legal challenge over his residency that aims to derail his re-election bid. RHODE ISLANDJohnston: Renewable energy company Green Development has started construction on an $84 million wind farm. SOUTH CAROLINAMount Pleasant: The architect of a Medal of Honor Museum is disputing the 80-foot height limit for the project.SOUTH DAKOTAPierre: A man arrested in an undercover sex tracking sting at the 2016 Sturgis Motorcycle Rally was sentenced to ve years. TENNESSEEMemphis: Health ocials say a case of measles was diagnosed in an international traveler arriving in Memphis last week. TEXASCresson: Hazardous materials crews searched for a missing worker who is presumed dead following a chemical plant explosion.UTAHSalt Lake City: Gov. Gary Herbert has signed a bill allowing socalled free-range parenting. VERMONTCastleton: Castleton University will close its polling institute amid a $1.5 million operating loss. VIRGINIANorfolk: Students at Old Dominion University walked out of classes to protest a policy requiring disclosure of parents visa status. WASHINGTONOlympia: A study looking at high-speed rail connecting Vancouver to Seattle and Portland is getting $300,000 in funding from the British Columbia government. WEST VIRGINIACharleston: Gov. Jim Justice signed a $4.38 billion budget.WISCONSINYorkville: Authorities say the Wind Lake Gymnastics Center owner is suspected of recording students with a hidden camera. WYOMINGLaramie: University of Wyoming ocials are considering no tuition increase for 2018-2019. From sta and wire reports.

PAGE 31

The Sun /Tuesday, March 20, 2018 www.yoursun.com Page 7 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: My wife is a Type 1 diabetic. She uses an insulin pump to control her sugar. She needs to have a PET scan. The prep for this test is fasting for six hours prior, along with no insulin for six hours. She was told to turn o her pump. Her blood glucose must be 150 or lower for the test. Even when she has fasted for 12 hours and her blood glucose is at 116, with her pump o, two hours later her BG is over 200. How do we get this test done? „ S.L.H. ANSWER: An insulin pump is a programmable device that continuously injects a variable amount of insulin just below the skin, where it quickly enters the bloodstream. It most often is used by Type 1 diabetics, where it is often the most eective way of managing blood sugars, especially in people who have had trouble controlling their sugars with other means. The insulin used in an insulin pump normally is very shortacting, so a few minutes after the pump is shut o, the blood sugar will start to rise. Since that is extremely dangerous in people with Type 1 diabetes, I would suggest a dose of longer-acting subcutaneous insulin before the pump is turned o. I must emphasize that insulin pumps are prescribed and administered only by experts, and that almost always means endocrinologists, who specialize in diabetes. Thus, only her endocrinologist should be the one giving orders on the insulin pump and on subcutaneous injections (if her diabetologist agrees with me). A PET (positron emission tomography) scan is used to nd areas of high metabolic activity, usually in people with suspected cancer. A radioactive analogue of sugar, usually uorodeoxyglucose, is injected and will be taken up by cells that use a lot of sugar, which includes most cancer cells. A person needs to be very still after the injection, or the muscles will take up the FDG, which may confuse the results. However, the cells are less likely to take up FDG in people with high blood sugar, which is why the blood sugar needs to be well-controlled (usually below 150, as you were told). I hope the results for your wife are favorable. DEAR DR. ROACH: Recently I read in your column about a woman who wrote about her "total" hysterectomy. I was hoping that in your reply you would clarify the meaning of the word. There is a common misunderstanding that if someone has a "total" hysterectomy, that includes the ovaries and/ or tubes being removed as well. The word "hysterectomy" refers only to the uterus being removed. If someone has tubes removed, it is a salpingectomy; if she has ovaries removed, it is an oopherectomy. A total hysterectomy therefore really would mean the entire uterus (and only the uterus) being removed. Occasionally women do undergo a "partial" hysterectomy, but that is more accurately called a supracervical hysterectomy (meaning, only the cervix part of the uterus remains). While this is certainly a mouthful of words, it is important for women to know exactly what was removed for the best subsequent gynecologic care. „ Dr. Allison Duncan ANSWER: I thank Dr. Duncan for writing, and agree with her that a patient should know exactly what operation was done. It has serious implications on subsequent risk of diseases, including breast cancer and osteoporosis, as well as the obvious eect on cervical and ovarian cancers.DEAR ABBY: I have been married 14 years and have two children. The rst three years of marriage were great. We both cared for and respected each other. As our children grew older and our jobs have become more demanding, my husband has changed about how he views our sex life. After our third year of marriage, my husband started raping me. No one knows this except an exsister-in-law. At rst, I didn't understand what was really happening. He was forceful and wouldn't take no for an answer. I went along with it at rst, thinking I wasn't giving him enough attention and was doing the "wifely duty." But over the years it has become worse „ ripping my clothing o and holding me down. I have told him it's not OK, but if I speak up, it leads to a ght. He says I don't show him I care for him and we don't have sex enough, so this is his way of getting it. Abby, I have lost respect for the man I married. I no longer want to be intimate with him, because he doesn't respect me or my body. The only reason I have stayed this long is for my children. Is there hope in him changing? „ Sleeping On The Couch DEAR SLEEPING ON THE COUCH: Ripping a spouse's clothing o and holding her (or him) down is not foreplay; it is spousal rape and a form of domestic abuse. It is a crime in all 50 states. The level of hostility in your home isn't healthy for you or your children, who may grow up thinking it is normal. Because your husband may become violent if you tell him the marriage is over, contact RAINN „ (800) 656-4673; rainn.org „ and let them help you form a safe escape plan. It is not normal for a man to treat a woman the way your husband has. He is unlikely to change, and you need to look out for yourself and the children. Dear Readers: You may be hearing about so-called SUMMER BLEND GASOLINE, which reneries are switching to around this time of year. Why the switch? Summer blend gas, simply put, won't evaporate as easily in hotter weather, and your car will perform more eciently. The price of summer blend gas is a little bit higher, but there still are some ways to save while driving: Don't carry around a lot of excess stu that you don't use or need. Make sure your tires are properly inated. Ensure your car is properly tuned up. „ Heloise Dear Heloise: We had cloudy drinking glasses, and a friend asked if I used powdered dishwasher detergent. When I told her I did, she suggested switching to liquid detergent. „ Joan S., Hallowell, MaineEndocrinologist must handle insulin pump instruction Love is lost in marriage as abuse increases with time The ideal summer gas mixHints from Heloise Dr. Roach Dear Abby

PAGE 32

Page 8 www.yoursun.com The Sun / Tuesday, March 20, 2018 ARIES (March 21-April 19). You are a rm believer in fresh starts, and the clean energy of this special day renews you like a trip to the oxygen bar. Your high spirits create distance between you and yesterdays problems. TAURUS (April 20-May 20). The key is not to expect people to do things they are incapable of doing. This, of course, requires you to learn the capabilities of others. You can learn something by observing, and more by testing, too. GEMINI (May 21-June 21). Your friendships work in the larger context of your friend group, but they must also work in the smaller one-on-one context to satisfy you. Today youll nally get the individual attention you need. CANCER (June 22-July 22). Middles sag. Thats the very nature of middles. Whether its a story, a body or a project, it takes tremendous eort to create lift in the middle. Put in the work so you can get the satisfaction at the end. LEO (July 23-Aug. 22). Youve often felt as though youre doing the right thing with the wrong person, though youve almost never felt the opposite of that. Because when youre with the right person, whatever you do, even nothing at all, feels so right. VIRGO (Aug. 23-Sept. 22). Life is zesty for people in love. And even if youre not quite there, a ow of positive feelings and thoughts is still creating a bubble of happiness around you. LIBRA (Sept. 23-Oct. 23). Mental expansion ignites other parts of your life. It actually doesnt even matter what youre learning. Regardless of the subject matter, going from ignorance to mastery is the thrill that makes you feel most alive. SCORPIO (Oct. 24-Nov. 21). You can accomplish quite a mound of work in the span of a few hours. Youll get busy, and you wont stop until the agreed upon time. The end of the day will bring a welldeserved boon. SAGITTARIUS (Nov. 22-Dec. 21). You underestimate how others feel about you. While its better to err on the modest side of such matters, you should know that if you dont show up, certain people are going to be very disappointed. CAPRICORN (Dec. 22-Jan. 19). Most people you know could use a little help every now and then. Then there are those who are needy on an entirely dierent level. You may feel ready to help someone like that. AQUARIUS (Jan. 20-Feb. 18). Youll get the chance to ne-tune the image you present to the world. Actually, you could do this at any time. But today will give you the necessary tools. PISCES (Feb. 19-March 20). After years of tolerating others, youve become spiritually robust. The generosity that used to seem like work to you is now innate. To be the bigger person will require no thought at all. TODAYS BIRTHDAY (March 20). As your personal life settles in, youll gain clarity on a goal. Analyze the power structure; gure out the dierent roles, how they work together and why. With a studious approach and a willingness to change and grow, youll quickly rise up the ranks of an organization and get the reward that comes with this. Cancer and Scorpio adore you. Your lucky numbers are: 9, 20, 13, 27 and 41. 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 33

The Sun /Tuesday, March 20, 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 34

Page 10 www.yoursun.com The Sun / Tuesday, March 20, 2018 NATION/FROM PAGE ONE ALMANACToday is Tuesday, March 20 the 79th day of 2018. There are 286 days left in the year. Spring arrives at 12:15 p.m. Eastern time. Today in historyOn March 20, 1854 the Republican Party of the United States was founded by slavery opponents at a schoolhouse in Ripon, Wisconsin. On this dateIn 1413 Englands King Henry IV died; he was succeeded by Henry V. In 1760 a 10-hour fire erupted in Boston, destroying 349 buildings and burning 10 ships, but claiming no lives. In 1815 Napoleon Bonaparte returned to Paris after escaping his exile on Elba, beginning his Hundred DaysŽ rule. In 1852 Harriet Beecher Stowes influential novel about slavery, Uncle Toms Cabin,Ž was first published in book form after being serialized. In 1948 Gentlemans AgreementŽ won the Academy Award for best picture of 1947; Ronald Colman was named best actor for A Double Life,Ž while Loretta Young won best actress for The Farmers Daughter.Ž In 1969 John Lennon married Yoko Ono in Gibraltar. In 1977 voters in Paris chose former French Prime Minister Jacques Chirac to be the French capitals first mayor in more than a century. In 1995 in Tokyo, 12 people were killed, more than 5,500 others sickened when packages containing the deadly chemical sarin were leaked on five separate subway trains by Aum Shinrikyo cult members. Todays birthdaysSinger Dame Vera Lynn is 101. Producer-director-comedian Carl Reiner is 96. Actor Hal Linden is 87. Former Canadian prime minister Brian Mulroney is 79. Actor William Hurt is 68. Rock musician Carl Palmer (Emerson, Lake and Palmer) is 68. Movie director Spike Lee is 61. Actress Holly Hunter is 60. Rock musician Slim Jim Phantom (The Stray Cats) is 57. Actress-modeldesigner Kathy Ireland is 55. Actor Michael Rapaport is 48. Comedian-actor Mikey Day is 38. Bible verse Forever, O Lord, thy word is settled in heaven,Ž „ Psalm 119:89. The Word of God has been proof-read in Heaven, and its promises ready for everyone on earth. Read and believe; He will not go back on His word. SACRAMENTO, Calif. (AP) „ A Sacramento animal shelter is seeking supplies and cash donations to care for nearly 300 rabbits taken from a single property. KTXL-TV reports the bunnies are of varying ages and not available for adoption because they are part of an investigation. Folsom Police Department Det. Donald Rowberry says officers were responding to a separate call when they looked over a fence and spotted about 100 rabbits. The officers called for backup and found many more bunnies hopping in unsanitary living conditions. Folsom city code allows only two rabbits per home. The Sacramento SPCA received 286 from the home on Friday. The shelter needs small litter boxes, small ceramic bowls and bunny water bottles, among other items. The group is calling for rabbit-related help through social media with the hashtag #bunoverload2018.ODD NEWS Police find nearly 300 bunnies hopping in California homeWASHINGTON „ Capitol Hill Democrats have rejected a White House bid to extend protections for so-called Dreamer immigrants in exchange for $25 billion in funding for President Donald Trumps longsought border wall as Washington talks on a $1.3 trillion catchall spending bill hit a critical stage on Monday. Disputes remain over immigration enforcement and a smaller infusion of wall funding, as well as a major rail project that pits Trump against his most powerful Democratic adversary, Senate Minority Leader Chuck Schumer, D-N.Y. Mondays developments were described by congressional aides in both parties who spoke on condition of anonymity because the talks remain secretive. All sides pressed toward an agreement by Monday night, though aides said it appeared more likely that the measure would be unveiled Tuesday for a House vote Thursday. House and Senate action is needed by midnight Friday to avert another government shutdown. The bipartisan measure is loaded with political and policy victories for both parties. Republicans and Trump are winning a long-sought budget increase for the Pentagon, while Democrats obtain funding for infrastructure, the opioid crisis and a wide swath of domestic programs. The bill would implement last months budget agreement, providing 10 percent increases for the Pentagon and domestic agencies. Coupled with last years tax cuts, it heralds the return of trillion-dollar budget de“cits as soon as the budget year starting in October. While most of the funding issues in the enormous measure have been sorted out, “ghts involving a number of policy ridersŽ „ so named because they catch a ride on a dif“cult-to-stop spending bill „ continued into the weekend. As is typical, many or most of the policy riders were melting away. For instance, an effort to add a plan to revive federal subsidies to stabilize the individual health insurance market and help the poor cover out-of-pocket costs under President Barack Obamas health law appeared to be failing. A complicated dispute involving abortion was at fault. President Donald Trump told two Republican senators on Saturday that he supports adding proposals to a huge spending bill that would provide billions in federal subsidies to insurers to help curb health care premium increases. Sens. Lamar Alexander of Tennessee and Susan Collins of Maine spoke to Trump for an hour on Saturday in a call initiated by the two lawmakers, the sources said. Alexander and Collins are among Republicans backing proposals to revive payments to insurers that Trump halted last fall that reimburse the carriers for reducing outof-pocket costs for many low-earning customers. Those reductions are required by the Obama health law, and insurers have made up for the lost federal payments by boosting premiums. They would also create a $30 billion, three-year reinsurance program that states could use to help insurers afford to cover their most seriously ill, expensive consumers. Both proposals are in trouble because Democrats oppose GOP provisions that would forbid the federal payments from being used to help pay for insurance policies that provide abortion. And Republicans appeared likely to fail in a bid to “x a glitch in the recent tax bill that subsidizes grain sales to cooperatives at the expense of for-pro“t grain companies, several aides said. Efforts to use the measure as a vehicle to extend protections for young immigrants under the Deferred Action for Childhood Arrival, or DACA, program appeared likely to fail, aides said. Trump killed the Obamaera program in September, but a court decision has essentially left it in place, for now. The White House had revived the idea in recent days „ offering on Sunday a 30-month extension of DACA protections in exchange for $25 billion for Trumps border wall „ but Democrats demanded protections for a broader pool of immigrants than had signed up for DACA, a request denied by GOP negotiators. Chances for a behindthe-scenes effort to strengthen Capitol Hill procedures for dealing with workplace harassment complaints also appeared to be fading, aides in both parties said, casting responsibility on Senate Republicans for favoring a more narrowly drawn approach than legislation that passed the House last month. Trump, meanwhile, has privately threatened to veto the whole package if a $900 million payment is made on the Hudson River Gateway Project, a priority for Schumer. Trumps opposition is alarming Northeastern Republicans such as Peter King, a House member from New York who lobbied Trump on the project at a St. Patricks luncheon in the Capitol on Thursday. Theres also a continuing battle over Trumps long-promised U.S.-Mexico border wall. While Trump traveled to California last week to inspect prototypes for the wall, whats pending now is $1.6 billion for earlier designs involving sections in Texas that double as levees and 14 miles of replacement fencing in San Diego. It appears Democrats may be willing to accept wall funding, but they are battling hard against Trumps demands for big increases for immigration agents and detention beds they fear would enable wide-scale roundups of immigrants illegally living in the U.S.Democrats reject immigration deal as budget deadline nearsBy ANDREW TAYLORASSOCIATED PRESS It sounded like a very nearby cannon,Ž Holmes said. We went out and heard all the sirens, but it was eerie. You didnt feel like you should be outside at all.Ž Spring break ended Monday for the University of Texas and many area school districts. University police warned returning students to be alert and to tell their classmates about the danger, saying, We must look out for one another.Ž None of the four attacks happened close to the campus near the heart of Austin. The PGAs Dell Technologies Match Play tournament is scheduled to begin in Austin on Wednesday, and dozens of the worlds top golfers were to begin arriving. Im pretty sure the tour has enough security to keep things safe in here. But this is scary whats happening,Ž said golfer Jhonattan Vegas, already in town. Andrew Zimmerman, a 44-year-old coffee shop worker, said the use of a tripwire adds a new level of suspected professionalism and makes it harder to guard against such attacks. This makes me sick,Ž he said.AUSTINFROM PAGE 1 AP PHOTOFBI agents work the scene of an explosion in which a few people were injured in another explosion in Texas capital late Sunday, after three package bombs detonated this month in other parts of the city, killing two people and injuring two others. increased staf“ng at Alabamas emergency management agency. The storms are the “rst severe weather to threaten the state this year. School systems from central Tennessee as far south as Birmingham, Alabama, let out early, hoping students and staff would have time to get home before the storms moved through. The threatened storms come one day before the of“cial start of spring, and are by far the most impressive setup weve seen so far this year,Ž said Kurt Weber, a meteorologist at the National Weather Service in Huntsville, Alabama. We cant rule out a strong tornado east of Interstate 65 at this point with all the ingredients coming together,Ž Weber added. Hopefully not, but de“nitely a possibility.Ž He said golf ball to tennis ball-sized hail, which can do serious damage to buildings and cars, was possible. This is one of those days you want to put the car in the garage if you can,Ž Weber said. Alabama Gov. Kay Ivey urged Alabamians to implement safety plans and get in a safe location. We are not taking the situation lightly,Ž Ivey said. Severe weather is unpredictable and that is why it is paramount we prepare ahead of time.Ž The University of Alabama suspended operations Monday from 6:30 p.m. to midnight, meaning classes and campus activities were cancelled, libraries closed and shelters were opened on campus. In Georgia, the highest risk of tornadoes will be in northwest Georgia, including the cities of Dalton, Rome and Cartersville. North and central Georgia could see showers and thunderstorms overnight, some with the potential for hail, gusty winds or tornadoes, said Lauren Merritt, a meteorologist with the National Weather Service in Peachtree City.HAILFROM PAGE 1 be a number of unintended consequencesŽ if Mueller were to be removed, and lawmakers had communicated that message to Trump informally and formally.Ž White House lawyer Ty Cobb issued a statement Sunday tamping down the speculation, saying Trump is not considering or discussingŽ Muellers removal. White House spokesman Hogan Gidley said Trump has some well-established frustrationŽ about the probe but insisted there is no internal discussion about removing Mueller. Separately, Trumps legal team has provided documents to Mueller summarizing their views on key matters being investigated, according to a person familiar with the situation. That person insisted on anonymity to discuss the ongoing investigation. The records were given as Trumps lawyers negotiate with Muellers team about the scope and terms of a possible interview with the president. Also, Trump added a new lawyer. Joseph diGenova, a former U.S. attorney for the District of Columbia, will join his team later this week. DiGenova has been outspoken in his defense of Trump, talking of a brazen plotŽ to exonerate Hillary Clinton in an email investigation and to frameŽ Trump with a falsely created crime.Ž Multiple White House of“cials said Monday that they believe Trump is now acutely aware of the political „ and even legal „ consequences of taking action against Mueller. For now, they predicted, Trump will snipe at Mueller from the outside. His sniping is getting more pointed. Trump challenged the probes existence over the weekend and strongly suggested political bias on the part of Muellers investigators. The tweets ruf”ed some GOP lawmakers. South Carolinas Gowdy admonished the presidents lawyers, saying that if Trump is innocent, act like it.Ž But House and Senate leaders remained quiet, and decidedly unruf”ed. As the speaker has always said, Mr. Mueller and his team should be able to do their job,Ž said AshLee Strong, spokeswoman for House Speaker Paul Ryan.MUELLERFROM PAGE 1 that Tr ump visited before Mondays speech, someone compared the two leaders with a sign that said: Donald J. Duterte.Ž Drug traf“ckers kill so many thousands of our citizens every year,Ž Trump said. Thats why my Department of Justice will be seeking so many tougher penalties than weve ever had and well be focusing on the penalties that I talked about previously for big pushers, the ones that are killing so many people, and that penalty is going to be the death penalty.Ž He added: Other countries dont play games ... But the ultimate penalty has to be the death penalty.Ž The Justice Department said the federal death penalty is available for limited drug-related offenses, including violations of the drug kingpinŽ provisions in federal law. It is not clear if the death penalty, even for traf“ckers whose product causes multiple deaths, would be constitutional. Doug Berman, a law professor at Ohio State University, predicted the issue would go all the way to the U.S. Supreme Court. John Blume, a professor and director of Cornell Law Schools death penalty program, said the federal drug kingpin law has yielded few kingpinsŽ or major dealers, mostly ensnaring midto low-level minorities involved in the drug trade. The presidents plan drew criticism from some Democrats, including Sen. Dick Durbin of Illinois, who said we cant arrest our way out of the opioid epidemicŽ and noted that the war on drugs didnt work in the 80s.Ž Opioids, including prescription opioids, heroin and synthetic drugs such as fentanyl, killed more than 42,000 people in the U.S. in 2016, more than any other year on record, according to the Centers for Disease Control and Prevention.PUSHERSFROM PAGE 1 AP FILE PHOTOIn this June 21, 2017, photo, former FBI Director Robert Mueller, the special counsel probing Russian interference in the 2016 election, departs Capitol Hill following a closed door meeting in Washington. President Donald Trump is questioning the impartiality of Muellers investigation and says the probe is groundless, while raising doubts about whether a red top FBI ocial kept personal memos outlining his interactions with Trump.

PAGE 35

Tuesday, March 20, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsLUE TAKES LEAVECavaliers coach Tyronn Lue is taking a leave of absence from the team to address health issues that have included chest pains and loss of sleep. Page 4INDEX | Lottery 2 | Football 3 | College Basketball 4 | Scoreboard 5 | Baseball 6 To purchase tickets, visit Raysbaseball.com/SpringSPRING TRAINING *Schedule and game times are subject to change. Visit raysbaseball.com/spring for up-to-date schedule information. HOME GAME ROAD GAME ADDITIONAL HOME GAME AT TROPICANA FIELD TOMORROW | 1:05 P.M.SALUTE TO SERVICE presented by Suncoast Credit Union$10 Tickets for Military, Teachers, & First Responders Available only on RaysBaseball.com/Specials adno=50530961 By MARC TOPKINTampa Bay TimesPORT CHARLOTTE „ Blake Snell is making his best pitch. Not the 95-mph fastball at the knees that opposing batters flail at. Nor the slow curve that leaves them trudging back to the dugout. This is the one where he stands at his locker in the Rays clubhouse and tells you that he has absolutely, positively learned his lessons. From last years lackadaisical spring. From his poor early-season performance, and how it was due as much to offfield issues as on. From his frustrating mid-May demotion to Triple A. From the much-needed pitching coaching and life counseling he got from then-Durham pitching coach Kyle Snyder. And from slower-than-heexpected progress when he returned, the second albeit aborted demotion, even the impressive turnaround he made over his final 10 starts. I know how good I am,Ž Snell said. I dont feel Ive showed it at all. I had an okay second half. I know Im way better than that. So its just more personal. I know what I want to do and how I want to do it. Theres nothing really messing with my mind or in my way right now.Ž The last part of that declaration may be the most important part. Because as much as was wrong with mechanics and delivery and pitch sequencing and selection in that 0-4, 4.71 mess of his first eight starts, Snells biggest problem was that he was in his own way. I just think it was off-field stuff I needed to situate before I could start focusing on what I needed to do on the field,Ž Snell said.MLB: RaysWhy pitching is now personal for SnellBy ROGER MOONEYTampa Bay TimesTAMPA „ It was the kind of goal that can sink a team that is struggling, and the Lightning was struggling when backup goalie Louis Domingue let in a fluke goal just 14 seconds into Sundays game against the Oilers. So much of the Lightnings success this season rests at the pads of all-star goalie Andrei Vasilevskiy that it is not unusual to expect somewhat of a letdown when someone other than Vasilevskiy is in net. But that goal, which began when Domingue turned the puck over behind his own net, was the only one the Oilers would get in the Lightnings 3-1 victory. Domingue turned in a Vasilevskiy-like performance, stopping 29 shots and stoning the Oilers power play during the third period. How about the goaltender who gets a tough break there and lets that one in and then doesnt let one in the rest of the night? It says a lot about the mental makeup,Ž coach Jon Cooper said. It was the type of performance a playoffbound team fighting for home ice throughout the postseason needs from the No. 2 goalie.NHL: LightningLouis Domingue solid as a backupDIRK SHADD | TIMESLouis Domingue looks through traffic during Sundays win against the Oilers. CHRIS URSO | TIMESLHP Blake Snell has had a strong spring. SEE RAYS, 6 AP PHOTORory McIlroy celebrates after sinking a birdie putt on the 18th green to win the Arnold Palmer Invitational Sunday in Orlando. By DOUG FERGUSONAssociated PressRory McIlroy had his first Arnold Palmer moment before the tournament even started. He had just finished his pro-am round at Bay Hill and was about to walk out of the tunnel leading from the 18th green when a man asked him for a picture. McIlroy obliged, because he usually does. But this was different. The man handed him a black bolero hat and told McIlroy it was from his squadron when he served in Vietnam. He didnt want a selfie with McIlroy. He wanted a picture of McIlroy wearing the hat that meant so much to him. The hat looked awkward on him with golfing attire, but McIlroy didnt mind. Its all about giving the fans what they want. Then the 28-year-old from Northern Ireland gave them something even better with what McIlroy described as a perfect round of golf,Ž certainly the closing stretch. He birdied five of the last six holes, capping it off with a 25-foot putt on the 18th hole to win the Arnold Palmer Invitational. That ended his longest drought without a victory in eight years, and it cast him in a new light with the Masters approaching. McIlroy had fallen to No. 13 in the world when he missed the cut the previous week at the Valspar Championship, his second missed cut in four PGA Tour events this year. He had not been that low in the ranking since April 25, 2010. Its not that he was forgotten; rather, attention was shifting to so many others that it was easy to feel overlooked. COMMENTARY: GolfWinning makes Rory McIlroy as good as he already wasSEE GOLF, 3 SEE LIGHTNING, 2By AARON BEARDAssociated PressCHARLOTTE, N.C. „ After little went according to plan in the opening weekend of the NCAA Tournament, the bracket has a wildly different look for the Sweet 16 than many expected. Out: Two 1-seeds (Virginia and Xavier) and a pair of 2-seeds (North Carolina and Cincinnati). In: Two No. 11 seeds (Syracuse and Loyola-Chicago). There are only seven of the top 16 seeds still alive for the regional rounds The Cavaliers historic loss to 16-seed UMBC took out the top overall seed and thrust Villanova into the role of favorite, while preseason No. 1 Duke was dominant in its two tournament wins.Sweet 16 has unexpected “ eld after favorites oustedAP PHOTOFlorida State guard PJ S avoy c elebrates after defeating Xavier in a second-round game of the NCAA tournament, Sunday, in Nashville, Tenn. Florida State defeated Xavier 75-70. COLLEGE BASKETBALL: NCAA TournamentTRUE MADNESSSEE NCAA, 4

PAGE 36

There cannot be any letdowns at this point of the season. Domingue made sure of that Sunday, playing what he called his best game of the year. It was one I was looking for for a long time,Ž he said. Domingue knew he was playing Sunday long before he was sent to AHL Syracuse on March 13, an indication that he remains Vasilevskiys backup despite the return of Peter Budaj. It makes sense. Budaj has not started a game in more than two months, while Domingue played in his place. Budaj began the year as the backup before suffering a lower body injury Dec. 29. He returned to the roster the day before Domingue was sent down. He played the third period against Ottawa in relief of Vasilevskiy but did not dress Sunday. Domingues time with Syracuse was to keep him fresh for Sundays game. With the Lightning playing just twice last week „ Tuesday and Saturday „ Domingue would have faced the Oilers on seven days of rest. Not unusual for a backup, especially one backing up Vasilevskiy, who has started 57 games. But with the Crunch playing a pair of games last week and Budaj healthy, the Lightning took advantage of the schedule of both teams to get Domingue more playing time while still having a backup on the NHL roster. It was part of the plan,Ž Domingue said. They were just trying to sharpen my game-day routine, and (I) just come prepared for when they call my name to play games. To me, it was just a matter of going down there, feeling good about where my games at and bringing it up here.Ž Domingue is 6-2 in eight starts this season with the Lightning. He raised his save percentage Sunday to .913 and lowered his goals-against average to 2.84. Captain Steven Stamkos, noting that Budaj played well until his injury (3-3-1 record, 3.77 goals against average and an .876 save percentage), said the team has confidence in Domingue. Since his first game hes been extremely solid. Thats what you need,Ž Stamkos said. Its probably the toughest job in sports being a backup goalie. Putting in the work day in and day out and not knowing when youre going to get your call and sometimes getting the rough end of the bargain when youre coming in on a back-to-back (games) and the team is a little tired. But he gives us a chance to win.Ž That is what you need from a backup goalie „ a chance to win. That is what Domingue is providing. „Contact Roger Mooney at rmooney@tampabay.com. Follow @ rogermoone y 50 Page 2 SP www.yoursun.com Tuesday, March 20, 2018 / The SunFlorida Lottery www.flalottery.comPICK 2Mar. 19D .......................... 4-6 Mar. 19N ..........................4-3 Mar. 18N .......................... 7-3 Mar. 18D ..........................2-7 Mar. 17N ..........................8-0 Mar. 17D ..........................2-5 D-Day, N-NightPICK 3Mar. 19D ....................... 2-6-9 Mar. 19N .......................0-6-7 Mar. 18N .......................9-4-2 Mar. 18D ....................... 0-0-9 Mar. 17N ....................... 2-6-0 Mar. 17D .......................7-8-2 D-Day, N-NightPICK 4Mar. 19D .................... 5-5-0-3 Mar. 19N .................... 9-2-4-7 Mar. 18N .................... 9-3-1-1 Mar. 18D .................... 3-3-8-5 Mar. 17N .................... 6-4-3-8 Mar. 17D ...................2-4-3-2 D-Day, N-NightPICK 5Mar. 19D ................9-6-4-1-2 Mar. 19N ................3-9-7-9-5 Mar. 18N ................3-4-9-4-2 Mar. 18D ................ 4-8-1-5-0 Mar. 17N ................0-1-8-2-3 Mar. 17D ................2-3-4-5-7 D-Day, N-NightFANTASY 5Mar. 19 ............... 3-6-8-13-28 Mar. 18 ........... 2-10-11-32-33 Mar. 17 ............. 6-8-25-27-34 € € € PAYOFF FOR Mar. 19 1 5-digit winners $200,178.16 350 ...4-digit winners $92.00 10,421 3-digit winners $8.50CASH FOR LIFEMar. 19 ...........3-26-30-51-53 Cash Ball .............................4 Mar. 15 ......... 11-12-31-49-59 Cash Ball .............................1 € € € PAYOFF FOR Mar. 19 0 .........5-of-5 CB $1,000/Day 0 ............5-of-5 $1,000/Week 2 .................. 4-of-5 CB $2,500 9 .......................... 4-of-5 $500LUCKY MONEYMar. 16 ...............18-19-30-41 Lucky Ball .........................16 Mar. 13 ...............14-19-28-29 Lucky Ball ...........................5 € € € PAYOFF FOR Mar. 16 0 .............. 4-of-4 LB $500,000 3 ..................4-of-4 $1,635.50 29 .............. 3-of-4 LB $369.50 494 ...................3-of-4 $63.50LOTTOMar. 17 ...... 5-23-24-34-36-41 Mar. 14 .... 11-16-21-27-30-31 Mar. 10 ...... 7-15-18-30-47-51 € € € PAYOFF FOR Mar. 17 0 ..6-digit winners $2 million 5 5-digit winners $15,478.50 954 ... 4-digit winners $81.00POWERBALLMar. 17 ......... 22-57-59-60-66 Powerball ...........................7 Mar. 14 ...........6-12-24-41-68 Powerball ........................... 9 € € € PAYOFF FOR Mar. 17 0 .....5 of 5 + PB $455 Million 0 ..................5 of 5 $1 million 3 .............4 of 5 + PB $50,000 70 .........................4 of 5 $100 ESTIMATED JACKPOT $40 millionMEGA MILLIONSMar. 16 ...........1-13-26-33-52 Mega Ball .........................11 Mar. 13 ........... 6-30-58-60-61 Mega Ball .........................17 € € € PAYOFF FOR Mar. 16 0 ....5 of 5 + MB $345 Million 1 ..................5 of 5 $1 Million 0 .............4 of 5 + MB $10,000 40 .........................4 of 5 $500 ESTIMATED JACKPOT $377 million LIGHTNINGFrom Page 1COLLEGE BASKETBALL 7 p.m. ESPN „ NIT Tournament, “ rst quarter“ nal, Penn St. at Marquette 9 p.m. ESPN „ NIT Tournament, second quarter“ nal, Mississippi St. at Louisville MLB BASEBALL 1 p.m. MLB „ Toronto vs. Philadelphia, at Clearwater 4 p.m. MLB „ Texas vs. Chicago White Sox, at Glendale, Ariz. NBA BASKETBALL 8 p.m. TNT „ Oklahoma City at Boston 10:30 p.m. TNT „ Houston at Portland NHL HOCKEY 7:30 p.m. NBCSN „ Philadelphia at DetroitSPORTS ON TV Associated PressCierra Dillard scored 22 points and 11thseeded Buffalo shocked No. 3 seed Florida State 86-65 on Monday night to advance to the Sweet 16 of the womens NCAA Tournament for the first time in school history. The Bulls, who were one of the last four to earn an at-large berth in the 64-team field, shot 47.4 percent from the field and went 24 of 26 from the foul line. They also held the Seminoles to 3 of 25 on 3-pointers and 33.8 percent from the field. Buffalo (29-5) wont have far to go for the regional semifinal as it will face defending champion and secondseeded South Carolina on Saturday in Albany, New York. It is the first time that in eight games that Florida State (26-7) has dropped an NCAA Tournament contest when it has been the host.STANFORD 90, FLORIDA GULF COAST 70: Alanna Smith scored 28 points with four 3-pointers, Brittany McPhee added 17 points and nine rebounds and No. 4 seed Stanford is headed back to the Lexington Regional for a third straight March after beating scrappy 12thseeded Florida Gulf Coast. Freshman Kiana Williams shined on the big stage for the second time in three days with 12 points and six assists for the Cardinal (2410), on to the Sweet 16 for the 11th straight season. Florida Gulf Coast (31-5) set the single-season 3-point record with 431, breaking Sacramento States mark of 424 from 2014-15, but didnt have the depth or talent to keep up against a taller Stanford team that made it hard for the Eagles to do their signature move: drive and dish. Stanford will take on No. 1 Louisville „ the “ rst matchup between the power programs „ on Friday in the regional semi“ nals. DUKE 66, GEORGIA 40: Leaonna Odom scored 16 points and “ fth seed Dukes defense was dominant, holding fourth seed Georgia to two second-quarter points in a womens NCAA Tournament second-round win. Lexie Brown and Erin Mathias each had 14 points for Duke (24-8), which will play UConn in the Albany Regional on Saturday. UCONN 71 QUINNIPIAC 46: Napheesa Collier scored 23 points and top-seeded UConn beat in-state neighbor Quinnipiac to advance to a 25th straight Sweet 16. Azura Stevens added 14 points and Kia Nurse chipped in with 13 for the Huskies (34-0), who found themselves in a much slower-paced game than their 140-52 “ rst-round rout of Saint Francis (Pa.). But Connecticut was not threatened in this one either. They opened with a 9-2 run and never trailed. WOMENS COLLEGE BASKETBALL ROUNDUP Bu alo in Sweet 16 after upset of FSUAP PHOTOBuffalos Cierra Dillard works against the defense of Florida States Imani Wright in the second round game of the NCAA womens college basketball tournament, Monday in Tallahassee. Associated PressPekka Rinne stopped 35 shots for his eighth shutout of the season and the Nashville Predators set a franchise record by earning a point in their 15th consecutive game with a 4-0 win over the Buffalo Sabres on Monday night. Mike Fisher and Ryan Johansen scored goals 4:34 apart in the second period, and Filip Forsberg and Ryan Hartman sealed the victory by scoring in the final four minutes. The NHL-leading Predators improved to 14-0-1 in their past 15, and also extended their team-best road winning streak to nine straight. Rinne won his 11th straight to match his personal best in a stretch in which hes allowed just 18 goals. The shutout was the 51st of his 12-year career and third in nine games. And Rinne also improved to 40-9-4 in becoming the NHLs seventh goalie to win 40 games in a season three or more times. The Predators havent lost in regulation since a 3-1 defeat to Detroit at home on Feb. 17. And they improved to 12-0-3 in their past 15 road games since a 3-0 loss at Vegas on Jan. 2. The Sabres were unable to build off a 5-3 win over Chicago on Saturday and lost in rookie coach Phil Housleys first meeting against his former team. The Hockey Hall of Fame defenseman spent the previous four seasons as a Predators assistant coach. Buffalo ranks last in the Eastern Conference and had its NHL-worst home record drop to 11-21-5. Minor-league call-up Linus Ullmark stopped 28 shots, starting in place of Robin Lehner, who was sidelined with an undisclosed injury. Ullmark had little chance on Fishers goal that opened the scoring 12:29 into the second period.BLUE JACKETS 5, BRUINS 4, OT: Cam Atkinson scored 2:55 into overtime to lift the Columbus Blue Jackets to a victory over Boston for their eighth straight victory, spoiling a splendid NHL debut for Bruins forward Ryan Donato. Sonny Milano, Boone Jenner, Thomas Vanek and Artemi Panarin also scored for the Blue Jackets. Nick Foligno had two assists, nd Vanek and Jenner each added one. Joonas Korpisalo stopped 34 shots. Atkinson cut in on the left wing and “ red a wrister past Rask for the game-winner. Columbus moved into a tie with Philadelphia with 85 points, but the Flyers hold the tiebreaker for third place in the Metropolitan Division.NHL ROUNDUP Rinne stops 35 in Predators win over Sabres Associated PressMIAMI „ James Johnson scored a career-high 31 points, Kelly Olynyk added 30 off the bench and the Miami Heat set a franchise single-game scoring record by beating the Denver Nuggets 149141 in double overtime Monday night. Miamis total was also an NBA season-high and helped the Heat get back to the No. 7 spot in the Eastern Conference standings. Houston and Oklahoma City each scored 148 in games earlier this season. Wayne Ellington scored 29 points for the Heat. Nikola Jokic had 34 for Denver, while Wilson Chandler added 26 for the Nuggets. That was as playoffs as it comes right there,Ž Olynyk said. The NBAs stat system crashed late in the first overtime, and crews were scra mbling to determine the final numbers long after the buzzer. All that ultimately mattered was the score „ one that moved the Heat closer to a playoff berth and left the Nuggets two games back in the Western Conference race. Neither team was at full strength. For Miami, Dwyane Wade (left hamstring strain) missed his fourth consecutive game, and Hassan Whiteside (left hip pain) sat out his fifth straight contest. Denver was without leading scorer Gary Harris, sidelined again by a strained right knee that could keep him out several more days. Denver led 16-5 after 3 minutes, and that was the only doubledigit lead by either side for about the next three hours. It was airtight until the very final moments, almost to an absurd degree. After one quarter, Denver led by one. Halftime, Miami led by one. After three, Miami still by one. After regulation, tied. After one overtime, still tied. Back and forth they went all night, two teams who played a one-point game at Denver back in November „ that one not being decided until Dion Waiters missed jumper as time expired sealed the Nuggets win „ and now are fighting with playoffs in mind. The Heat are essentially playing for a seed; the Nuggets are playing for a berth.CAVALIERS 124, BUCKS 117: LeBron James scored 40 points as part of his third triple-double in four games and the Cleveland Cavaliers beat the Milwaukee Bucks 124-117 on Monday night as coach Tyronn Lue began his leave of absence to address health issues. Lue said Monday in a statement he been dealing with chest pains and loss of sleep, and that tests have offered no conclusion about what the issue is. PACERS 110, LAKERS 100: Victor Oladipo sparked a decisive run and “ nished with 20 points, Myles Turner had 21 points and the Indiana Pacers recovered from a poor start for a victory over the Los Angeles Lakers. The victory snapped Indianas two-game losing streak. Los Angeles was led by Kyle Kuzma with 27 points and Brook Lopez with 23, but the Lakers still lost their third straight. Oladipo and Darren Collison got Indiana going with backto-back 3-pointers midway through the third quarter for a 77-70 lead. After a layup from Julius Randle, Collison made a 20-footer and Lance Stephenson hit a 10-footer. When the 14-4 ” urry ended, Indiana led 85-74 with 3:04 left in the third. 76ERS 108, HORNETS 104: Joel Embiid had 25 points and 19 rebounds and Ben Simmons had a triple-double to lead the Philadelphia 76ers to a win over the Charlotte Hornets. Simmons had 11 points, 12 rebounds and 15 assists to help the Sixers keep alive their shot at “ nishing fourth in the Eastern Conference and earning home-court advantage in the “ rst round of the playoffs. The 76ers have one of the easiest schedules of any team the rest of the season. The Sixers would have to grab the No. 4 seed and stave off a potential Toronto or Boston matchup for at least a round.NBA ROUNDUP Heat top Nuggets in 2 OTsAP PHOTOMiami Heat guard Wayne Ellington (2), forward Kelly Olynyk, center, and guard Josh Richardson (0) celebrate after they defeated the Nuggets in double overtime Monday in Miami.

PAGE 37

The Sun / Tuesday, March 20, 2018 www.yoursun.com SP Page 3THESE STATEMENTS HAVE NOT BEEN EVALUATED BY THE FDA. THIS PRODUCT IS NOT INTENDED TO DIAGNOSE, TREAT, CURE, OR PREVENTANY DISEASE. RESULTS MAY VARY. Sexual health breakthrough for men over 50 as...By J.B. Fillmore National News SyndicateLeading health researchers have announced the release of a new breakthrough in mens health that supports your bodys ability to get an erection. It contains compounds shown in clinical studies to boost the hormones responsible for maintaining a healthy male drive. This proprietary new formula provides men over 50 with a PROVEN way to increase sex drive and stamina... without drugs or weekly visits to the doctor for hormone replacement therapy injections.Demand Is Higher Than EverMillions of men all across the country cant wait to get their hands on this breakthrough new product. And sales continue to climb every day for the new natural sex pill called Primal Forte’. Demand for Primal Forte has gone through the roof since the very rst day we released it,Ž said Mick Murrey, President of Sunnyside Nutritionals, LLC … the distributor of this cutting edge mens sex drive booster. Weve sold out our entire inventory three different times since we brought this product to market. Every time we get new inventory, we sell out in only d ays. Were working around the clock to make sure we have plenty of product in stock for our customers.Ž Its easy to see why Primal Forte’ has been so successful. First of all, it produces excellent results for men over 50. Secondly, this new all-natural sexual health breakthrough works so wellƒsome experts are calling it the rst viable non-prescription alternative to blue pillsŽ and hormone replacement therapy.How It WorksLow testosterone can be a contributing factor to erectile problems. Thats why researchers selected one of the key ingredients in Primal Forte’. It boosts testosterone levels in men who have low levels. But thats not the only thing it does. Doctors at the University of Milan, Italy discovered that this key ingredient inhibits the activity of something called the PDE5 enzyme.Ž Thats the enzyme that blocks dilation of the arteries in the penis. When this enzyme is blocked by this ingredient in Primal Forte’, blood lls the arteries in the three cylinders in your penis. And that creates an erection. Prescription medications for erectile problems work in the same way. But they often come with uncomfortable side effects like headaches... ushing in the face, neck, or chest... abnormal vision... nasal congestion... and diarrhea. Leading Experts Now Recommend ItThats why top health experts are so excited about the research behind Primal Forte’. Now men over 50 have a safe and effective way to deal with their erectile issues... side effectfree. In case studies, thousands of men are reporting amazing results in the bedroom. Many men taking Primal Forte’ report a signi cant boost in testosterone levels. Some users report an incredible 73.63% (or more) elevation in testosterone... and much better staying powerŽ in the bedroom. A clinical study published by the Asian Journal of Andrology supports these ndings. In the study, scientists discovered that one of the active ingredients in Primal Forte’ imp roved the condition of reproductive organs. And that causes an increase in testosterone levels. Clinical studies published in The International Journal Of Sport Nutrition And Exercise Metabolism showed that the active ingredient in Primal Forte’ imp roves blood ow in the penis. Some male patients see stronger and more frequent erections in only d ays. Even better...Thousands Of Clinical Studies P rove ItTop doctors and scientists at world famous universities have done more than 20,000 studies on Primal Fortes’ active ingredients. These ndings published in the worlds most prestigious medical journals PROVE that the active ingredients in Primal Forte’ will work for men... regardless of your age. It supports stronger and longer lasting erections... and helps men over age 50 enjoy active sex lives... like teenagers again. With results like these, its easy to see why callers are ooding the telephone lines trying to get their hands on Primal Forte’.Primal Forte’ Is Not A Drug.... Until this Nobel Prize winning discovery, it was thought that the only way to stimulate stronger and longer lasting erections was with prescription drugs. In fact, more than 1.7 million prescriptions for sildena l alone (commonly sold as Viagra) are written each year. But these drugs are expensive. Patients normally pay more than $60 per pill. And they are usually sold in a minimum quantity of ten pills. Thats more than $600 at a time! This is another reason why Primal Fortes’ release has sparked such a ood of orders. On one hand it costs just a fraction of prescriptions. On the other hand, the clinical studies show that it is highly effective in helping men experience renewed and rejuvenated bedroom abilities.Ž Primal Forte’ comes in a small, easy to swallow capsule. Just take one capsule one hour before physical activityŽ with a glass of water. Its tasteless and odorless and once absorbed youll feel the surge of energy course through your body.What People Are Saying...Im lasting a lot longer than before. I look forward to continuing improvements.Ž … Robert L., Stevens Point, Wisconsin Ive been taking it just over a week and I can feel massive imp rovements. Im getting proper erections again and I just feel more energetic overall during intercourse.Ž … Matt R., Boston, Massachusetts At age 50 I can now see what all the raving was about. Im de nitely the one wearing the trousers in the upstairs arena again. Or as my wife put it the other day youre a beast once more... take that how you will!Ž Greg R., Saint Cloud, FloridaGuaranteed to Work or Your Money BackIn addition, the makers of Primal Forte’ claim this works for almost every man. They are willing to put their money where their mouth is to p rove it. If men use it exactly as directed, they will see a huge spike in testosterone a huge increase in sexual desire and longer, harder erections,Ž said Murrey. If for any reason that doesnt happen, which is highly doubtful, well go ahead and refund every cent. We know Primal Forte’ works and men and their partners love it,Ž he added.Special Opportunity For Our ReadersToday marks the rst day of the of cial nationwide release of Primal Forte’. The distributor is offering a highly discounted introductory supply to any person who calls within the next 48 hours. A regional order hotline has been set up for readers of this newspaper. This gives everyone an equal chance to try Primal Forte’ before the initial supplies run out. Simply call toll-free 1-800-463-1022 and pro vide the operator with the special discount appr ov al code RG345. Operators are on duty as of 6:01 AM this morning.Experts praise new sex pill: Men over 50 are now having better sex after taking the new $1.66 sex pill. Clinical trials show active ingredients trigger stronger longer erections, help boost desire and sexual performance in older men. New $1.66 Sex Pill Creates BeastŽ in the BedroomMain ingredients p roven to increase the production of a molecule vital for achieving harder, longer lasting erections. U.S. Clinical trials show imp rovement in erection staying power, sexual arousal and overall stamina especially in Men over 50 3 0 4 8 8 0 4 8 x 2 0 5 i n d d 1 3 / 1 3 / 1 8 3 : 4 2 P M adno=50532663AdvertisementAdvertisementAdvertisementBy RICK STROUDTampa Bay TimesThe Bucs targeted the Super Bowl champion Eagles again Saturday to improve their pass rush, this time reaching an agreement with defensive end Vinny Curry on a three-year, $27-million contract. Curry became expendable last week when he refused to take a pay cut after the Eagles signed Seattle defensive end Michael Bennett. In a move that would seem to be connected, the Bucs released defensive end Robert Ayers. The 32-year-old Ayers, who had only two sacks last season, was due a $1-million roster bonus Sunday. Curry, 29, is the second Eagles defensive lineman to sign as a free agent this week. His contract includes $11.5-million in guarantees against injury. The Bucs began the signing period by locking up defensive tackle Beau Allen with a three-year, $15-million contract. In his first full season a starter for the Eagles, Curry compiled 42 tackles and three sacks as an interior pass rusher. A second-round pick by the Eagles in 2012 out of Marshall, Curry has 22 sacks in six seasons. His career high came in 2014 when he had nine. The Bucs were last in the NFL in sacks with only 22 last season. Curry is the third defensive lineman to sign with Tampa Bay since Wednesday, joining Allen and Bears defensive tackle Mitch Unrein.NFL: BucsBucs raid Eagles defensive line again PHOTO BY RICH SCHULTZ | GETTY IMAGESThe Bucs reached an agreement with former Eagles defensive end Vinny Curry, pictured here hitting Steelers quarterback Ben Roethlisberger during a 2016 game. Reach deal with free agent V inny Curry All it took was one victory for the conversation to include his bid for a green jacket to complete the career Grand Slam. Its huge for my confidence going into the next few weeks,Ž McIlroy said. I kept saying I didnt need a win going into Augusta to feel like I had a chance. I just wanted to see signs of good golf. And thankfully, Ive been able to get both.Ž Just dont get the idea his confidence was lagging. McIlroy always says that when hes playing well, its hard to remember ever playing poorly. And when hes playing poorly, its hard to remember what it was like to play well. But he has a history of going through spurts of mediocrity, and coming out of it strong without notice. Most memorable was in 2012 when he missed the cut four times in five tournaments. Two months later, he won the PGA Championship and consecutive FedEx Cup playoff events. Three times in his career, McIlroy has won in his next start after missing the cut. Five other times, he won after finishing out of the top 30. Thats wh y he wasnt the least bit concerned after missing the cut at the Valspar Championship. Its such a fine line out here, and I might have sounded crazy the last few weeks when I was telling everyone it actually feels pretty close and Im not that far away, and Im putting up 72s and 73s,Ž he said. And all of a sudden, it all clicks into place and I end up winning a golf tournament by three shots and shooting 8 under on the last day. So its fine lines out here. I think you have to play the game to really appreciate that. Its not as black and white as some people make it out to be.ŽGOLFFrom Page 1 By DOUG FEINBERGAssociated PressNEW YORK „ Carly Fabbri grew up dreaming of wearing a Quinnipiac uniform and playing for her mom. Shes left her mark for the Bobcats, going 113-25 in her four years at the school where her mother, Tricia, has coached since 1995. While they arent the first mother/daughter combo in womens basketball, they have been able to build a program into a consistent NCAA Tournament team and thats something they will always share. Its been a lot of fun. Ive watched her my entire life coach. Just being able to have the opportunity to play for her has been awesome,Ž Carly Fabbri said. Obviously, weve won a lot and thats been incredible. These past two seasons especially, being able to get to the NCAA Tournament, making that historic run last year. Obviously, trying to make some more magic happen this year. Shes a really hard worker. Its great to see success and being able to be part of it is really special, so again, just trying to make more magic happen this year, but its been a really fun ride.Ž The Bobcats could be done for the season Monday night unless they shock womens basketball and beat topseeded UConn. Coach Fabbri will always cherish the past four years. Its so special and its so special to do this with her because of where the program is and how much it means to her,Ž she said. Shes been just as invested as the head coach. Thats pretty special to say.Ž This years womens tournament had a lot of familial bonds. There were 11 pairs of sisters in the tournament when it started. That has been whittled down over the opening weekend. University of Buffalo twins Katherine and Liisa Ups came to the upstate school from Australia. Having each other to lean on nearly 10,000 miles from home has made it a lot easier for the seniors, who play against Florida State on Monday. Missouri sisters Bri and Cierra Porter are two of eight siblings in their family. Two of their brothers play on the Missouri mens team that also lost in the NCAA Tournament. Going anywhere but Missouri was never really up for debate when they were younger. The head coach is our aunt. She talked about us playing for her since we were really little,Ž Porter said. Then when I was a freshman in high school and my sister was an eighth-grader we just gave her a verbal commitment. So its honestly been like forever that weve been planning on it.Ž Bri Porter has been sidelined since injuring a knee ligament in 2016. Having her sister around has made it a little easier. Thats really helped me stay emotionally engaged just because some part of me does feel like its on the court when she is because my heart is so close to hers so when she succeeds I feel like I succeed,Ž she said. So thats been helpful to me for sure. Its not easy to just sit on the sides all the time.ŽWOMENS COLLEGE BASKETBALL: NCAA Tournament W omens “ eld is a family a airAP PHOTOSAt left, Missouri forward Bri Porter (4) attempts an uncontested shot during the second half against Mississippi State in Starkville, Miss. At right, Missouri forward Cierra Porter goes up for a shot during the first half against Florida State in Tallahassee.

PAGE 38

By JENNA FRYERAssociated PressCHARLOTTE, N.C. „ UMBCs improbable run through the NCAA Tournament was brief. The statement the Retrievers made and their place in history is forever. For one weekend in March, the tiny commuter school from Baltimore known for its academics and championship-winning chess team captured the hearts of the college basketball world and beyond. UMBC became the first No. 16 seed to knock off a No. 1 in March Madness, a victory over Virginia that made the Retrievers the ultimate Cinderella. The fairytale came to an end Sunday night in a 50-43 loss to No. 9 Kansas State „ heartbreaking because it was a game UMBC could have won, but still satisfying because the Retrievers touched so many people by accomplishing what many t hought was impossible. We put our name on the map. We gave hope to teams that come to the tournament with lower seeds,Ž said senior guard K.J. Maura. I think we gave hope to guys that are not even that tall like me. People that feel like they are underdogs in their life, I think we gave hope to everything they want to do in life.Ž Stephen Curry noticed the team and sent UMBC the sneakers the team wore against Kansas State. The Golden State Warriors had his Curry 5s, which are in limited release, and other swag sent to the team. U.S. Surgeon General Jerome Adams declared the Retrievers Surgeon General approvedŽ and posted a photo of himself on Facebook wearing a sweatshirt from his alma mater. NFL quarterback Aaron Rodgers tweeted to UMBC guard Joe Sherburne, who claims to be Rodgers biggest fan. And for a team addicted to the video game Fortnite,Ž their dreams were made when Ninja, a popular gamer who recently played against rapper Drake and JuJu Smith-Schuster of the Pittsburgh Steelers, FaceTimed with the team early Sunday. They play with passion, they play with heart, they play together,Ž coach Ryan Odom said. We do things together for one another, and obviously when you have a big win like that (over Virginia) and its so shocking, you know, people love to see that. They love to see the upset. And our guys handled it with grace and understood the circumstances. They werent pounding their chests or anything. They expected to be here and expected to compete.Ž When UMBC returned to the locker room following its ouster, Odom had written just one word on the whiteboard. The Retrievers needed a buzzer-beating 3 against Vermont to win their conference title and make the NCAA Tournament, but they showed up believing they could beat Virginia, and the same about Kansas State. So Odom simply penned ProudŽ on the board for his players. Just very proud of these kids and what theyve been able to do as the repre sentatives that they are for our university,Ž Odom said. Just captured our country and beyond, to be honest, from a sporting perspective and its really, really neat to see.Ž Sherburne said Odom relayed stories from friends who had texted or called from outside the country to rave about UMBC. Near tears after a n 0-for-9 shooting night, Sherburne found consolation in the joy UMBC brought to so many. From when we beat Vermont until the last two hours were the greatest time of my life,Ž Sherburne said. What we did, everyone in here, its the greatest time of our lives.Ž Page 4 SP www.yoursun.com Tuesday, March 20, 2018 / The Sun Associated PressCLEVELAND „ Cavaliers coach Tyronn Lue is taking a leave of absence from the team to address health issues that have included chest pains and loss of sleep. Lue said Monday in statement that tests have offered no conclusion about what the issue is and offered no timetable for his return. The coach said he feels he needs to step away and focus on trying to establish a stronger and healthier foundationŽ from which to coach the rest of the season. While I have tried to work through it, the last thing I want is for it to affect the team. I am going to use this time to focus on a prescribed routine and medication, which has previously been difficult to start in the midst of a season,Ž Lue said. My goal is to come out of it a stronger and healthier version of myself so I can continue to lead this team to the championship we are all working towards.Ž The Cavaliers also didnt say who would lead the team in Lues absence, though that responsibility could fall to associate head coach Larry Drew. LeBron James said he was informed of Lues decision Monday morning at shootaround, saying it was probably well overdue.Ž I knew he was struggling, but he was never not himself. He was just dealing with it the best way he could,Ž James said. Once he leaves the gym and goes home, theres things we dont know, but he was the same every single day even though he was going through what he was going through.Ž A stress-filled season for the Cavs has taken a toll on the 40-year-old Lue, who led them to the 2016 NBA championship after taking over for David Blatt midway through that season. They are just 40-29, third in the Eastern Conference, and have endured roster shakeups, injuries and other distractions as they try to return to the NBA Finals. Now they will play without their coach. We all want great players, we all want the best teams, but with that comes a lot of pressure as well. And what Ty Lue has had to go through this year with that team, with the trades and the injuries and the pressure, its unrelenting,Ž Denver coach Michael Malone said. So I hope that he gets healthy and is able to get back in time for the playoffs and help that team win as many games as possible.Ž Lue spent the second half of Clevelands victory in Chicago on Saturday in the locker room because of an illness, the second time this season he left a game because he wasnt feeling well. The former NBA guard also sat one out against Chicago at home in December. Drew coached the second half of Saturdays game, the finale of a sixgame, 11-day road trip. Cleveland is back home to host Milwaukee on Monday. We know how difficult these circumstances are for Coach Lue and we support him totally in this focused approach to addressing his health issues,Ž general manager Koby Altman said. Charlotte coach Steve Clifford also left his team to address his health this season. He took six weeks off. Medical tests revealed that the 56-year-old Clifford did not have any internal problems, but the doctors diagnosis was the coach was suffering from severe sleep deprivation.NBA: CavaliersLue taking leave to address health issuesLue AP PHOTOUMBCs Arkel Lamar, Jourdan Grant and K.J. Maura, from right, embrace as they leave the court in the closing moments of the teams 50-43 loss to Kansas State in a second-round game of the NCAA tournament Sunday in Charlotte, N.C. COLLEGE BASKETBALL: NCAA TournamentUMBCs NCAA fairytale ends but memories will last forever Despite all the bracket turmoil, the power conferences managed to get 12 teams into the Sweet 16, with four coming from both the Atlantic Coast Conference and the Big 12. Heres a look at the updated Final Four paths for the top remaining seeds:EASTThis is the region that came closest to following the script. Four of the top five seeds survived: No. 1 Villanova, No. 2 Purdue, No. 3 Texas Tech and No. 5 West Virginia. And the Wildcats (32-4) will have the shortest travel (about 315 miles) by heading to Boston as they pursue a second national title in three seasons. My good vibes are coming from how this teams playing, how unselfishly they play,Ž Villanova coach Jay Wright said after Saturdays win against Alabama. Honestly, we dont care where we play. Boston is a great town, old Big East town like Pittsburgh. We stir up old Big East feelings. We like that.Ž Villanova meets the Mountaineers (26-10) in one semifinal Friday, while the Boilermakers (30-6) face the Red Raiders (26-9) in the other. One storyline to watch: the status of 7-foot-2 Purdue center Isaac Haas, who broke his elbow in the first-round win against Cal State Fullerton. Haas warmed up before Sundays win against Butler but an official said shortly before tipoff that the big mans brace hadnt been approved for competition.MIDWESTConsider this one an ACC Invitational. Three of the four teams to advance to Omaha, Nebraska, are from the ACC: No. 2 Duke, No. 5 Clemson and No. 11 Syracuse. Theyll join top-seeded Kansas with regional semifinals set for Friday. The Jayhawks (29-7) are trying to return to the Final Four for the first time since 2012 after two straight regional-final losses. Theyll face the Tigers (25-9), who are in their first NCAA Tournament since 2011 and their first Sweet 16 since 1997. The Blue Devils (28-7) meet the Orange (23-13), who took out third-seeded Michigan State on Sunday. Duke and Syracuse met in Cameron Indoor Stadium on Feb. 24, with the Blue Devils holding the Orange to 32 percent shooting in a 60-44 win The rematch will mark the second NCAA Tournament matchu p between Hall of Famers Mike Krzyzewski and Jim Boeheim, with Coach Ks Blue Devils winning one in the Sweet 16 in 1998.WESTThings were set to go to form Sunday, only to see top-seeded Xavier and No. 2 North Carolina lose. Now Big Ten champion Michigan headlines the quartet in Los Angeles. The third-seeded Wolverines (30-7) „ who beat Houston on a last-second 3-pointer „ will meet seventh-seeded Texas A&M (22-12) after the Aggies blew out the reigning champion Tar Heels in their home state. Fourth-seeded Gonzaga (32-4) will face ninthseeded Florida State (22-11) after the Seminoles upset of the Musketeers I think what you see happening in college basketball, its almost like a revolution,Ž FSU coach Leonard Hamilton said. And what happens is you start categorizing people by the reputation that their players get going into college. But in reality, kids are playing basketball all over the country and teams are getting better.ŽSOUTHThis is where there was the most March Madness. None of the top-four seeds advanced, the first time in tournament history that has happened in a region. So the games in Atlanta will now be headlined by 5-seed Kentucky (26-10). The Wildcats (26-10) followed their run to the Southeastern Conference Tournament title by surviving an upset bid from Davidson then beating Buffalo „ which had upset fourth-seeded Arizona Theyll face another set of Wildcats on Thursday in ninth-seeded Kansas State (24-11), which ended UMBCs historic weekend in Charlotte. The other game features 7-seed Nevada (29-7), which tied the tournaments second-biggest comeback by rallying from 22 down to beat No. 2 seed Cincinnati. The Wolf Pack faces No. 11 seed LoyolaChicago (30-5), which advanced against No. 6 seed Miami and No. 3 seed Tennessee on final-seconds shots. We told the guys before, look at today alone: Michigan State, North Carolina, basically at home losing today,Ž Kansas State coach Bruce Weber said. Its what makes March Madness special and it kills the coaches because its so hard and you think you have a great team. Matchups are important. Making the plays, having the right mojo at the right time.ŽNCAAFrom Page 1By DAVE SKRETTAAssociated PressLAWRENCE, Kan. „ The only thing Bill Self seemed pleased about from a first-round NCAA Tournament win by Kansas was, well, the fact that his top-seeded Jayhawks had won. He wasnt a whole lot more impressed with their second-round win. But in a tournament gone goofy with upsets, where two No. 1 seeds are already out, simply surviving should be reason for applause. And the fact that Self thinks the best is yet to come should give the Jayhawks confidence as they head to the Midwest Region semifinals. Well, I think in the NCAA Tournament you dont worry as much if you played well or if you played poor,Ž Self said. You worry more about, Did we advance? And I think thats all we did is we advanced.Ž Kansas will play red-hot Clemson on Friday night in Omaha, Nebraska. I dont think we were good against Penn, except for short stretches, and I dont think we were very good (against Seton Hall), except for short stretches,Ž Self said. But we put ourselves in position where hopefully well play much better next week and play our best ball. Certainly were going to have to be better, obviously, on Friday.Ž It would help the Jayhawks cause if Udoka Azubuike is closer to 100 percent against the Tigers. The 7-foot sophomore played 22 minutes against Seton Hall, and the Jayhawks needed all of them against Pirates big man Angel Delgado. But while Azubuike was effective after missing most of two weeks with a ligament injury to his left knee, there were still times that he was laboring.COLLEGE BASKETBALL: NCAA Tournament Jayhawks look to peak in Week 2 of the tourneyBy STEVEN WINEAssociated PressKEY BISCAYNE „ It has never happened before: an openinground match pitting a player who just won her first tennis title against a 23-time Grand Slam champion. Naomi Osaka, a rising star who won Indian Wells on Sunday, will face Serena Williams in the first round of the Miami Open on Wednesday. Its a freakishly difficult way for both players to start a tournament. The luck of the draw,Ž tournament director James Blake said Monday. Its great in one sense „ we have an unbelievable blockbuster match for Wednesday. But one of them is going to be gone unfortunately by Thursday.Ž The marquee matchup at the outset of the twoweek tournament came about because neither player is seeded. Osaka is ranked a career-best No. 22, while Williams is ranked No. 491 after becoming a mother and returning to the tour at Indian Wells following a layoff of more than a year. Osaka, a 20-year-old slugger from Japan, earned the biggest victory her career when she beat Daria Kasatkina 6-3, 6-2 in the Indian Wells final. Along with the title she won $1.3 million, nearly doubling her career earnings. Serena lost in the third round at Indian Wells to her sister Venus. An eight-time Key Biscayne champion, Serena enters the tournament as a wild card and has never faced Osaka. Well see a lot of heavy hitting,Ž Blake said. Both of them hit the ball so big. There are a lot of story lines. How is Naomi going to react to winning her first big title? Theres the cross-country flight. Is she going to be nervous playing Serena now that expectations are higher?Ž Osaka lost just one set at Indian Wells and beat Maria Sharapova and top-ranked Simona Halep en route to the title. But anyone who is counting Serena out,Ž Blake said, is doing so at their peril.ŽTENNIS: Miami Open Serena to face rising star Osaka in “ rst round at Miami Open

PAGE 39

The Sun / Tuesday, March 20, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASKETBALLNBAAll times EasternEASTERN CONFERENCEAtlantic Division W L PCT. GBx-Toronto 52 18 .743 „ x-Boston 47 23 .671 5 Philadelphia 39 30 .565 12 New York 26 45 .366 26 Brooklyn 22 48 .314 30Southeast Division W L Pct GBWashington 40 30 .571 „ Miami 37 33 .529 3 Charlotte 30 41 .423 10 Orlando 21 49 .300 19 Atlanta 20 50 .286 20Central Division W L Pct GBCleveland 41 29 .586 „ Indiana 41 30 .577 Milwaukee 37 33 .529 4 Detroit 30 39 .435 10 Chicago 24 46 .343 17 WESTERN CONFERENCESouthwest Division W L Pct GBy-Houston 56 14 .800 „ San Antonio 40 30 .571 16 New Orleans 40 30 .571 16 Dallas 22 48 .314 34 Memphis 19 50 .275 36Northwest Division W L Pct GBPortland 44 26 .629 „ Oklahoma City 43 29 .597 2 Utah 40 30 .571 4 Minnesota 40 31 .563 4 Denver 38 32 .543 6Paci“ c Division W L Pct GBy-Golden State 53 17 .757 „ L.A. Clippers 37 32 .536 15 L.A. Lakers 31 39 .443 22 Sacramento 23 48 .324 30 Phoenix 19 52 .268 34 x-clinched playoff berth; y-won divisionSundays GamesOklahoma City 132, Toronto 125 New Orleans 108, Boston 89 Houston 129, Minnesota 120 Portland 122, L.A. Clippers 109Mondays GamesCleveland 124, Milwaukee 117 Indiana 110, L.A. Lakers 100 Philadelphia 108, Charlotte 94 New York 110, Chicago 92 Denver at Miami, late Memphis at Brooklyn, late Golden State at San Antonio, late Detroit at Sacramento, lateTodays GamesToronto at Orlando, 7 p.m. Dallas at New Orleans, 8 p.m. L.A. Clippers at Minnesota, 8 p.m. Oklahoma City at Boston, 8 p.m. Atlanta at Utah, 9 p.m. Detroit at Phoenix, 10 p.m. Houston at Portland, 10:30 p.m. CAVALIERS 124, BUCKS 117MILWAUKEE (117)Middleton 11-16 3-3 30, Antetokounmpo 13-20 11-11 37, Henson 2-5 0-0 4, Bledsoe 5-15 2-3 13, Snell 2-8 0-0 5, Parker 5-10 1-1 12, Maker 5-10 2-2 12, Jennings 2-3 0-0 4, Terry 0-0 0-0 0, Brown 0-1 0-0 0. Totals 45-88 19-20 117.CLEVELAND (124)James 16-29 5-8 40, Green 5-8 4-4 14, Love 5-13 4-4 18, Hill 0-2 0-0 0, Korver 4-8 1-2 12, Zizic 4-6 5-5 13, Calderon 2-7 0-0 5, Smith 2-3 0-0 5, Clarkson 5-11 4-4 17. Totals 43-87 23-27 124.MILWAUKEE 25 32 28 32 „ 117 CLEVELAND 26 38 29 31 „ 1243-Point Goals„Milwaukee 8-31 (Middleton 5-9, Parker 1-3, Snell 1-7, Bledsoe 1-8, Antetokounmpo 0-2, Maker 0-2), Cleveland 15-38 (Love 4-9, Korver 3-6, James 3-7, Clarkson 3-7, Smith 1-2, Calderon 1-3, Green 0-2, Hill 0-2). Fouled Out„None. Rebounds„Milwaukee 32 (Antetokounmpo 11), Cleveland 42 (James 12). Assists„Milwaukee 26 (Bledsoe 8), Cleveland 24 (James 10). Total Fouls„Milwaukee 23, Cleveland 17. A„20,562 (20,562).PACERS 110, LAKERS 100L.A. LAKERS (100)Kuzma 10-18 4-5 27, Randle 9-19 3-5 21, Lopez 10-15 2-4 23, Ball 1-4 1-2 4, Caldwell-Pope 3-10 3-3 12, Wear 0-2 0-0 0, Zubac 1-3 0-0 2, Ennis 0-1 0-0 0, Thomas 4-14 3-4 11. Totals 38-86 16-23 100.INDIANA (110)Bogdanovic 2-9 2-2 6, T.Young 9-12 0-0 18, Turner 9-15 2-2 21, Collison 5-10 3-3 15, Oladipo 8-15 3-4 20, Booker 1-4 0-0 2, Jefferson 1-3 2-2 4, Joseph 2-6 4-4 8, Stephenson 6-13 2-2 16. Totals 43-87 18-19 110.L.A. LAKERS 37 22 21 20 „ 100 INDIANA 29 28 35 18 „ 1103-Point Goals„L.A. Lakers 8-33 (Caldwell-Pope 3-8, Kuzma 3-10, Lopez 1-3, Ball 1-4, Ennis 0-1, Wear 0-2, Thomas 0-5), Indiana 6-21 (Collison 2-4, Stephenson 2-5, Turner 1-1, Oladipo 1-3, T.Young 0-1, Joseph 0-2, Bogdanovic 0-5). Fouled Out„None. Rebounds„L.A. Lakers 47 (Randle 9), Indiana 44 ( T.Young 9). Assists„L.A. Lakers 20 (Ball 8), Indiana 24 (Collison 8). Total Fouls„L.A. Lakers 18, Indiana 16. Technicals„Thomas. A„16,603 (18,500).76ERS 108, HORNETS 94CHARLOTTE (94)Kidd-Gilchrist 2-8 1-1 5, Williams 1-5 0-0 2, Howard 3-9 4-6 10, Walker 8-19 7-7 24, Lamb 6-12 2-4 14, Bacon 2-8 0-0 5, Kaminsky 0-2 2-2 2, Hernangomez 6-11 4-6 17, Monk 4-11 2-2 13, Graham 0-0 2-2 2. Totals 32-85 24-30 94.PHILADELPHIA (108)Covington 6-12 2-2 18, Saric 2-9 0-0 5, Embiid 10-17 1-2 25, Simmons 4-9 3-4 11, Redick 5-12 0-0 12, Johnson 2-4 0-0 5, Ilyasova 1-7 0-0 2, McConnell 1-2 0-0 2, Anderson 3-7 0-0 7, Belinelli 8-14 0-0 21. Totals 42-93 6-8 108.CHARLOTTE 18 38 14 24 „ 94 PHILADELPHIA 21 28 32 27 „ 1083-Point Goals„Charlotte 6-22 (Monk 3-4, Bacon 1-2, Hernangomez 1-2, Walker 1-9, Williams 0-2, Lamb 0-3), Philadelphia 18-44 (Belinelli 5-9, Embiid 4-6, Covington 4-9, Redick 2-7, Johnson 1-3, Saric 1-3, Anderson 1-5, Ilyasova 0-2). Fouled Out„None. Rebounds„Charlotte 40 (Walker, Lamb 8), Philadelphia 60 (Embiid 19). Assists„Charlotte 16 (Walker 6), Philadelphia 30 (Simmons 15). Total Fouls„Charlotte 12, Philadelphia 22. A„20,530 (21,600).KNICKS 110, BULLS 92CHICAGO (92)Zipser 1-8 5-6 7, Valentine 4-11 0-0 8, Felicio 8-10 1-1 17, Payne 2-12 0-0 4, Holiday 0-6 0-0 0, Portis 6-11 3-6 16, Vonleh 4-10 0-2 9, Grant 2-7 4-4 8, Blakeney 4-12 7-7 16, Nwaba 2-5 3-5 7. Totals 33-92 23-31 92.NEW YORK (110)Hardaway Jr. 7-15 4-4 22, Beasley 6-10 3-3 17, Kanter 5-9 0-0 10, Mudiay 2-8 0-0 4, Lee 2-7 0-0 4, Williams 4-9 3-6 11, Kornet 4-7 0-0 9, Hicks 4-9 0-0 9, OQuinn 1-2 0-0 2, Ntilikina 3-8 0-0 8, Burke 4-8 1-2 9, Dotson 1-4 2-2 5. Totals 43-96 13-17 110.CHICAGO 18 19 30 25 „ 92 NEW YORK 19 28 36 27 „ 1103-Point Goals„Chicago 3-30 (Portis 1-2, Vonleh 1-2, Blakeney 1-5, Nwaba 0-1, Grant 0-1, Valentine 0-4, Payne 0-5, Zipser 0-5, Holiday 0-5), New York 11-35 (Hardaway Jr. 4-11, Beasley 2-3, Ntilikina 2-5, Dotson 1-1, Hicks 1-2, Kornet 1-4, Mudiay 0-1, Williams 0-2, Burke 0-3, Lee 0-3). Fouled Out„Hicks. Rebounds„Chicago 48 (Vonleh 12), New York 61 (Kanter 13). Assists„ Chicago 21 (Payne 6), New York 28 (Ntilikina, Burke 5). Total Fouls„Chicago 15, New York 24. Technicals„Chicago coach Bulls (Defensive three second), OQuinn. A„18,835 (19,812).ODDSPREGAME.COM LINENATIONAL BASKETBALL ASSOCIATIONTodayFAVORITE LINE O/U UNDERDOG Toronto 10 214 at Orlando At New Orleans Off Off Dallas at Minnesota 3 227 LA Clippers at Boston Off Off Okla. City at Utah 13 209 Atlanta at Phoenix Off Off Detroit Houston 4 214 at PortlandCOLLEGE BASKETBALLTodayFAVORITE LINE UNDERDOG at Marquette Pk Penn State at LOUISVILLE 5 Mississippi StateWednesdayat Austin Peay 4 Ill.-Chicago at San Diego 2 N. ColoradoThursdayKentucky 6 Kansas State Nevada 2 Loyola of Chicago Michigan 3 Texas A&M Gonzaga 5 Florida StateFridayVillanova 5 West Vir g inia Purdue 1 Texas Tech Duke 11 Syracuse Kansas 4 ClemsonNATIONAL HOCKEY LEAGUE TodayFAVORITE LINE UNDERDOG LINE at Washington -145 Dallas +135 at NY Rangers Off Columbus Off at Carolina -148 Edmonton +138 at NY Islanders Off Pittsburgh Off Philadelphia -139 at Detroit +129 at Tampa Bay Off Toronto Off Florida -130 at Ottawa +120 at Winnipeg Off Los Angeles Off at Chicago -105 Colorado -105 at Vegas Off Vancouver Off at San Jose Off New Jersey Off Updated odds available at Pregame.comTRANSACTIONSBASEBALLMAJOR LEAGUE BASEBALL „ Promoted Uzma Rawn group director and vice president of sponsorship sales.American LeagueBALTIMORE ORIOLES „ Optioned C Austin Wynns and LHP Donnie Hart to Norfolk (IL). BOSTON RED SOX „ Reassigned INF Chad De La Guerra to minor league camp. CLEVELAND INDIANS „ Optioned INF Yandy Diaz, C Eric Haase and INF Eric Stamets to Columbus (IL). Reassigned OF Brandon Barnes, INF Richie Shaffer and RHPs Preston Claiborne, Stephen Fife, Cam Hill and Neil Ramirez to minor league camp. Released C Ryan Hanigan and OF Melvin Upton Jr. HOUSTON ASTROS „ Signed 2B Jose Altuve to a seven-year contract. Optioned INF A.J. Reed to their minor league camp. SEATTLE MARINERS „ Optioned C David Freitas and RHP Rob Whalen to Tacoma (PCL). Reassigned OF John Andreoli and RHPs Shawn Armstrong, Mike Morin and Art Warren to minor league camp. TAMPA BAY RAYS „ Optioned LHP Anthony Banda and RHP Ryne Stanek to Durham (IL). TEXAS RANGERS „ Placed RHP Clayton Blackburn on the 60-day DL. Claimed 1B Tommy Joseph off waivers from Philadelphia. TORONTO BLUE JAYS „ Optioned SS Richard Urena and LHP Sam Moll to Buffalo (IL).National LeagueATLANTA BRAVES „ Optioned 3B Ryan Schimpf to Gwinnett (IL). Signed RHP Anibal Sanchez to a minor league contract. Reassigned OF Ronald Acuna Jr. to their minor league camp. CINCINNATI REDS „ Reassigned INF Nick Senzel to their minor league camp. COLORADO ROCKIES „ Optioned RHP Yency Almonte and LHP Sam Howard to Albuquerque (PCL). SAN FRANCISCO GIANTS „ Optioned RHPs Tyler Beede, Roberto Gomez and Derek Law; and OFs Austin Slater and Mac Williamson to Sacramento (PCL). Reassigned Cs Trevor Brown, Justin OConner and Hector Sanchez; INFs Orlando Calixte, Chase dArnaud and Kyle Jensen; OF Chris Shaw; LHP Andrew Suarez; RHPs Joan Gregorio and Jose Valdez to their minor league camp. WASHINGTON NATIONALS „ Signed RHP Jeremy Hellickson to a minor league contract.American AssociationCHICAGO DOGS „ Signed LHP Miles Moeller. KANSAS CITY T-BONES „ Signed OF Dillon Thomas.Can-Am LeagueROCKLAND BOULDERS „ Signed OF Mike Montville. SUSSEX COUNTY MINERS „ Signed RHP Brent Jones.Frontier LeagueEVANSVILLE OTTERS „ Signed RHP Garrett Harris. GATEWAY GRIZZLIES „ Signed RHP Dakota Smith. JOLIET SLAMMERS „ Signed RHP Nate Antone to a contract extension. SCHAUMBURG BOOMERS „ Signed RHP Rich McWilliams. WINDY CITY THUNDERBOLTS „ Signed INF-OF Blair Beck.BASKETBALLNational Basketball AssociationATLANTA HAWKS „ Transferred F Andrew White III from Erie (NBAGL). CLEVELAND CAVALIERS „ Announced coach Tyronn Lue is taking a leave of absence.FOOTBALLNational Football LeagueCLEVELAND BROWNS „ Acquired DB C.J. Smith from Seattle for a conditional 2020 seventh-round draft pick. DETROIT LIONS „ Re-signed DT Christian Ringo. HOUSTON TEXANS „ Signed S Tyrann Mathieu. Claimed WR Sammie Coates off waivers from Cleveland. JACKSONVILLE JAGUARS „ Re-signed LB Lerentee McCray. LOS ANGELES CHARGERS „ Agreed to terms with C Mike Pouncey on a two-year contract. LOS ANGELES RAMS „ Re-signed DE Dominique Easley to a one-year contract. MINNESOTA VIKINGS „ Acquired QB Trevor Siemian and a 2018 seventh-round draft pick from Denver for a 2019 “ fth-round pick. NEW ENGLAND PATRIOTS „ Released LB Shea McClellin. NEW YORK GIANTS „ Re-signed DE Kerry Wynn. Signed WR Cody Latimer, DE Josh Mauro and CB B.W. Webb. OAKLAND RAIDERS „ Signed QB Josh Johnson and CB Shareece Wright. TAMPA BAY BUCCANEERS „ Signed DE Vinny Curry and C Ryan Jensen. Waived DE Robert Ayers, Jr. WASHINGTON REDSKINS „ Signed CB Orlando Scandrick.Canadian Football LeagueWINNIPEG BLUE BOMBERS „ Signed DB-LB Cody Prewitt and DB Kevin Short.HOCKEYNational Hockey LeagueCALGARY FLAMES „ Assigned G Nick Schneider to Stockton (AHL). Recalled D Rasmus Andersson from Stockton. CAROLINA HURRICANES „ Recalled F Valentin Zykov from Charlotte (AHL).American Hockey LeagueAHL „ Suspended Charlotte D Josiah Didier three games for an interference incident in March 18 game against Binghamton. Suspended Hershey F Chris Bourque three games for a boarding incident in March 17 game against Spring“ eld. Suspended Lehigh Valley F Nicolas Aube-Kubel two games for an illegal check to the head of an opponent in a March 17 game against Providence. Suspended Charlotte F Warren Foegele one game for a boarding incident in a March 17 game against Binghamton. STOCKTON HEAT „ Assigned G Mason McDonald to Kansas City (ECHL).ECHLECHL „ Suspended Idahos Jack Nevins “ ve games and “ ned him an undisclosed amount for his actions in a March 16 game at South Carolina.COLLEGESINTERCOLLEGIATE TENNIS ASSOCIATION „ Named Dakota Johnson championships and rankings coordinator. WEST COAST CONFERENCE „ Named Gloria Nevarez commissioner. CUMBERLAND (TENN.) „ Named Jeremy Lewis mens basketball coach.COLLEGE BASKETBALLMENS BASKETBALL NCAA TOURNAMENTAll times Eastern EAST REGIONAL First Round March 15 At PPG Paints Arena, PittsburghVillanova 87, Radford 61 Alabama 86, Virginia Tech 83At American Airlines Center, DallasTexas Tech 70, Stephen F. Austin 60 Florida 77, St. Bonaventure 62March 16 At Little Caesars Arena, DetroitPurdue 74, Cal State Fullerton 48 Butler 79, Arkansas 62At Viejas Arena, San DiegoMarshall 81, Wichita State 75 West Virginia 85, Murray State 68Second Round Saturday At PPG Paints Arena, PittsburghVillanova 81, Alabama 58At American Airlines Center, DallasTexas Tech 69, Florida 66Sunday At Little Caesars Arena, DetroitPurdue 76, Butler 73At Viejas Arena, San DiegoWest Virginia 94, Marshall 71At TD Garden, Boston Regional Semi“ nals March 23Villanova (32-4) vs. West Virginia (26-10), 7:27 p.m. Purdue (30-6) vs. Texas Tech (26-9), 9:57 p.m.Regional Championship March 25Semi“ nal winnersSOUTH REGIONAL First Round March 15 At American Airlines Center, DallasTennessee 73, Wright State 47 Loyola of Chicago 64, Miami 62At Taco Bell Arena, Boise, IdahoKentucky 78, Davidson 73 Buffalo 89, Arizona 68March 16 At Spectrum Center, Charlotte, N.C.Kansas State 69, Creighton 59 UMBC 74, Virginia 54At Bridgestone Arena, Nashville, Tenn.Cincinnati 68, Georgia State 53 Nevada 87, Texas 83, OTSecond Round Saturday At Taco Bell Arena, Boise, IdahoKentucky 95, Buffalo 75At American Airlines Center DallasLoyola of Chicago 63, Tennessee 62Sunday At Spectrum Center, Charlotte, N.C.Kansas State 50, UMBC 43At Bridgestone Arena, Nashville, Tenn.Nevada 75, Cincinnati 73At Philips Arena, Atlanta Regional Semi“ nals ThursdayNevada (29-7) vs. Loyola of Chicago (30-5), 7:07 p.m. Kansas State (24-11) vs. Kentucky (26-10), 9:37 p.m.Regional Championship March 24Semi“ nal winnersMIDWEST REGIONAL First Round March 15 At PPG Paints Arena, PittsburghRhode Island 83, Oklahoma 78, OT Duke 89, Iona 67At INTRUST Bank Arena, Wichita, Kan.Kansas 76, Pennsylvania 60 Seton Hall 94, N.C. State 83March 16 At Little Caesars Arena, DetroitMichigan State 82, Bucknell 78 Syracuse 57, TCU 52At Viejas Arena, San DiegoAuburn 62, College of Charleston 58 Clemson 79, New Mexico State 68Second Round Saturday At PPG Paints Arena, PittsburghDuke 87, Rhode Island 62At INTRUST Bank Arena, Wichita, Kan.Kansas 83, Seton Hall 79Sunday At Little Caesars Arena, DetroitSyracuse 55, Michigan State 53At Viejas Arena, San DiegoClemson 84, Auburn 53At CenturyLink Center Omaha, Neb. Regional Semi“ nals FridayKansas (29-7) vs. Clemson (25-9), 7:07 p.m. Duke (28-7) vs. Syracuse (23-13), 9:37 p.m.Regional Championship March 25Semi“ nal winnersWEST REGIONAL First Round March 15 At INTRUST Bank Arena, Wichita, Kan.Houston 67, San Diego State 65 Michigan 61, Montana 47At Taco Bell Arena, Boise, IdahoGonzaga 68, UNC Greensboro 64. Ohio State 81, South Dakota State 73March 16 At Spectrum Center, Charlotte, N.C.Texas A&M 73, Providence 69 North Carolina 84, Lipscomb 66At Bridgestone Arena, Nashville, Tenn.Xavier 102, Texas Southern 83 Florida State 67, Missouri 54Second Round Saturday At Taco Bell Arena, Boise, IdahoGonzaga 90, Ohio State 84At INTRUST Bank Arena, Wichita, Kan.Michigan 64, Houston 63Sunday At Spectrum Center, Charlotte, N.C.Texas A&M 86, North Carolina 65At Bridgestone Arena, Nashville, Tenn.Florida State 75, Xavier 70At STAPLES Center, Los Angeles Regional Semi“ nals ThursdayTexas A&M (22-12) vs. Michigan (30-7), 7:37 p.m. Florida State (22-11) vs. Gonzaga (32-4), 10:07 p.m.Regional Championship March 24Semi“ nal winnersFINAL FOUR At The Alamodome, San Antonio National Semi“ nals March 31South champion vs. West champion East champion vs. Midwest championNational Championship April 2Semi“ nal winnersNATIONAL INVITATION TOURNAMENTAll times Eastern Second Round SaturdayPenn State 73, Notre Dame 63SundayMississippi State 78, Baylor 77 Marquette 101, Oregon 92 Louisville 84, Middle Tennessee 68MondayOklahoma State 71, Stanford 65 LSU (18-14) at Utah (20-11), late Washington (21-12) at Saint Marys (29-5), late Western Kentucky (25-10) at Southern Cal (24-11), lateQuarter“ nals TodayPenn State (23-13) at Marquette (21-13), 7 p.m. Mississippi State (24-11) at Louisville (22-13), 9 p.m.WednesdaySouthern Cal-Western Kentucky winner vs. Oklahoma State (21-14), TBA Saint Marys-Washington winner vs. LSU-Utah winner, TBACOLLEGE BASKETBALL INVITATIONALAll times Eastern Quarter“ nals Monday Jacksonville State 80, Central Arkansas 59 Campbell 71, New Orleans 69 North Texas 96, Mercer 67 Utah Valley (23-10) vs. San Francisco (19-15), lateSemi“ nals WednesdayTBD, tournament is re-bracketedCOLLEGEINSIDER.COM TOURNAMENT First Round March 12Central Michigan 94 at Fort Wayne 89 Drake 80 at Abilene Christian 73 Liberty 65, NC A&T 52 San Diego 88, Hartford 72Second Round March 14Eastern Michigan 83, Niagara 65 Illinois-Chicago 84, St. Francis (Pa.) 61 UTSA 76, Lamar 69March 15Austin Peay 80, Louisiana-Monroe 66March 16Central Michigan 98, Wofford 94March 17San Diego 67, Portland State 64Sunday, March 18Northern Colorado 81, Drake 72MondaySam Houston State 69, Eastern Michigan 62Quarter“ nals WednesdayUIC (18-15) at Austin Peay (19-14), 8 p.m. Northern Colorado (23-12) at San Diego (20-13), 10 p.m.ThursdaySam Houston State (20-14) at UTSA, 8 p.m.Saturday, March 24Central Michigan (21-14) at Liberty (21-14), 2 p.m.NCAA DIV. II TOURNAMENTAt Sioux Falls, S.D. Quarter“ nals TodayWest Texas A&M (31-3) vs. Le Moyne (27-6), 2 p.m. Ferris State (35-1) vs. Barry (23-8), 4:30 p.m. Queens (NC) (31-3) vs. California Baptist (28-5), 8 p.m. Northern State (34-3) vs. East Stroudsburg (27-5), 10:30 p.m.NCAA DIVISION III TOURNAMENTChampionship Saturday, March 17Nebraska Wesleyan 78, Wisconsin-Oshkosh 72NAIA DIVISION I TOURNAMENTSemi“ nals MondayGraceland (Iowa) 87, LSU Shreveport 80 LSU Alexandria (28-7) vs. William Penn (30-4), lateChampionship TodayGraceland (Iowa) (28-10) vs. LSU AlexandriaWilliam Penn winner, 8 p.m.NCAA WOMENS TOURNAMENT All times Eastern ALBANY REGIONAL First Round March 16 At Columbia, S.C. Virginia 68, California 62 South Carolina 63, N.C. A&T 52 Saturday At Storrs, Conn. UConn 140, Saint Francis (Pa.) 52 Quinnipiac 86, Miami 72 At Athens, Ga. Duke 72, Belmont 58 Georgia 68, Mercer 63 At Tallahassee, Fla. Florida State 91, Little Rock 49 Buffalo 102, South Florida 79Second Round Sunday At Columbia, S.C.South Carolina 66, Virginia 56Monday At Storrs, Conn.UConn 71, Quinnipiac 46At Athens, Ga.Duke 66, Georgia 40At Tallahassee, Fla.Buffalo 86, Florida State 65Regional Semi“ nals March 24 At Albany, N.Y.South Carolina (28-6) vs. Buffalo (29-5), 11:30 a.m. or 2 p.m. UConn (34-0) vs. Duke (24-8), 11:30 a.m. or 2 p.m.Regional Championship March 26Semi“ nal winners, 7 p.m. SPOKANE REGIONAL First Round March 16 At Notre Dame, Ind. Notre Dame 99, Cal State Northridge 81 Villanova 81, South Dakota State 74, OT At College Station, Texas DePaul 90, Oklahoma 79 Texas A&M 89, Drake 76 At Eugene, Ore. Minnesota 89, Green Bay 77 Oregon 88, Seattle 45 Saturday At Columbus, Ohio Central Michigan 78, LSU 69 Ohio State 87, George Washington 45Second Round Sunday At Notre Dame, Ind.Notre Dame 98, Villanova 72At College Station, TexasTexas A&M 80, DePaul 79At Eugene, Ore.Oregon 101, Minnesota 73Monday At Columbus, OhioCentral Michigan 95, Ohio State 78Regional Semi“ nals March 24 At Spokane, Wash.Notre Dame (31-3) vs. Texas A&M (26-9), 4 or 6:30 p.m. Oregon (32-4) vs. Central Michigan (30-4), 4 or 6:30 p.m.Regional Championship March 26Semi“ nal winners, 9 p.m. KANSAS CITY REGIONAL First Round March 16 At Raleigh, N.C. Maryland 77, Princeton 57 NC State 62, Elon 34 Saturday At Starkville, Miss. Oklahoma State 84, Syracuse 57 Mississippi State 95, Nicholls 50 At Los Angeles UCLA 71, American 60 Creighton 76, Iowa 70 At Austin, Texas Arizona State 73, Nebraska 62 Texas 83, Maine 54Second Round Sunday At Raleigh, N.C.North Carolina State 74, Maryland 60Monday At Starkville, Miss.Mississippi State (33-1) vs. Oklahoma State (21-10), lateAt Los AngelesCreighton (19-12) vs. UCLA (25-7), lateAt Austin, TexasArizona State (22-12) vs. Texas (27-6), lateRegional Semi“ nals Friday At Kansas City, Mo.N.C. State (26-8) vs. Mississippi State-Oklahoma State winner, 7 or 9:30 p.m. Creighton-UCLA winner vs. Arizona State-Texas winner, 7 or 9:30 p.m.Regional Championship March 25Semi“ nal winners, 7:30 p.m. LEXINGTON REGIONAL First Round March 16 At Louisville, Ky. Louisville 74, Boise State 42 Marquette 84, Dayton 65 At Knoxville, Tenn. Oregon State 82, Western Kentucky 58 Tennessee 100, Liberty 60 At Waco, Texas Michigan 75, Northern Colorado 61 Baylor 96, Grambling State 46 Saturday At Stanford, Calif. Florida Gulf Coast 80, Missouri 70 Stanford 82, Gonzaga 68Second Round Sunday At Louisville, Ky.Louisville 90, Marquette 72At Knoxville, Tenn.Oregon State 66, Tennessee 59At Waco, TexasBaylor 80, Michigan 58Monday At Stanford, Calif.Florida Gulf Coast (31-4) vs. Stanford (23-10), lateRegional Semi“ nals Friday At Lexington, Ky.Oregon State (25-7) vs. Baylor (33-1), 7 or 9:30 p.m. Louisville (34-2) vs. Florida Gulf Coast-Stanford winner, 7 or 9:30 p.m.Regional Championship March 25Semi“ nal winners, noonWOMENS NATIONAL INVITATION TOURNAMENTFirst Round March 14UCF 65, Jacksonville 60, OT Saint Josephs 75, Seton Hall 57 Alabama 69, Southern 56March 15Michigan State 81, Cincinnati 75 Purdue 48, IUPUI 46 Ball State 69, Middle Tennessee 60 Indiana 74, UT Martin 50 West Virginia 83, Bucknell 50 Radford 63, Penn State 62, OT James Madison 60, ETSU 50 St. Johns 68, Marist 47 Duquesne 69, Miami (Ohio) 56 Georgia Tech 85, Bethune-Cookman 32 UAB 60, Chattanooga 50 TCU 80, Lamar 68 Missouri State 63, Louisiana Tech 59 South Dakota 65, Houston 58 Rice 71, Texas State 60 Milwaukee 81, Northern Iowa 67 Kansas State 75, Saint Louis 61 Wyoming 67, New Mexico State 59 Colorado State 67, Western Illinois 64 New Mexico 82, Saint Marys (Cal.) 80 UC Davis 82, Idaho 62 Utah 78, UNLV 68March 16Toledo 64, Wright State 50 Penn 76, Albany (NY) 61 Georgetown 67, Delaware 57 Fordham 65, Harvard 47 Drexel 57, Robert Morris 44 George Mason 82, Stephen F. Austin 75 Virginia Tech 56, Navy 55Second Round March 17TCU 86, Missouri State 51 James Madison 62, Radford 35Sunday, March 18Indiana 74, Milwaukee 54 Purdue 77, Ball State 72 Virginia Tech 78, George Mason 69 South Dakota 74, Colorado State 49 Georgia Tech 91, UAB 47 West Virginia 79, Saint Josephs 51 Alabama 80, UCF 61 UC Davis 74, Wyoming 64 Fordham 63, Drexel 60 Kansas State 74, Utah 57MondayMichigan State 68, Toledo 66 Duquesne 69, Georgetown 66 St. Johns 53, Penn 48TodayRice (23-9) at New Mexico (24-10), 9 p.m.WOMENS BASKETBALL INVITATIONALFirst Round March 14Binghamton 70, Youngstown State 59 Fresno State 77, CSU Bakers“ eld 66March 15Furman 65, UNC Asheville 64 Yale 68, Northeastern 58 South Alabama 49, Stetson 33 Weber State 66, Texas Southern 56 Central Arkansas 51, SIU-Edwardsville 39 Nevada 70, UC Irvine 60Quarter“ nals MondaySouth Alabama 54, Furman 53 Weber State (21-10) at Central Arkansas (23-9), late Nevada (18-16) at Fresno State (17-14), lateTodayYale (16-13) at Binghamton (20-11), 7 p.m.PRO HOCKEYNHLEASTERN CONFERENCEAtlantic Division GP W L OT PTS GF GA Tampa Bay 72 49 19 4 102 260 202 Boston 71 45 17 9 99 239 184 Toronto 72 43 22 7 93 243 204 Florida 70 36 27 7 79 212 216 Montreal 73 26 35 12 64 182 232 Ottawa 71 26 34 11 63 197 244 Detroit 72 26 35 11 63 184 224 Buffalo 72 23 37 12 58 172 236Metropolitan Division GP W L OT PTS GF GA Washington 72 41 24 7 89 225 214 Pittsburgh 72 41 26 5 87 237 218 Columbus 73 40 28 5 85 205 203 Philadelphia 73 37 25 11 85 218 215 New Jersey 72 37 27 8 82 217 215 Carolina 72 31 30 11 73 194 225 N.Y. Rangers 72 32 32 8 72 208 231 N.Y. Islanders 72 30 32 10 70 231 262WESTERN CONFERENCE Central Division GP W L OT PTS GF GA Nashville 72 48 14 10 106 236 178 Winnipeg 72 43 19 10 96 240 189 Minnesota 72 41 24 7 89 224 206 Colorado 72 39 25 8 86 231 209 Dallas 73 38 27 8 84 209 197 St. Louis 72 39 28 5 83 201 193 Chicago 73 30 34 9 69 208 223Paci“ c Division GP W L OT PTS GF GA Vegas 72 46 21 5 97 244 199 San Jose 72 40 23 9 89 219 199 Anaheim 73 37 24 12 86 206 197 Los Angeles 72 39 27 6 84 207 181 Calgary 73 35 28 10 80 202 217 Edmonton 72 31 36 5 67 201 231 Vancouver 72 25 38 9 59 186 236 Arizona 71 23 37 11 57 170 228 2 points for a win, 1 for OT loss. Top three teams in each division and two wild cards per conference advance to playoffsSaturdays GamesBuffalo 5, Chicago 3 Edmonton 4, Florida 2 New Jersey 3, Los Angeles 0 Toronto 4, Montreal 0 Philadelphia 4, Carolina 2 Columbus 2, Ottawa 1 Boston 3, Tampa Bay 0 St. Louis 4, N.Y. Rangers 3, OT Minnesota 3, Arizona 1 San Jose 5, Vancouver 3Sundays GamesColorado 5, Detroit 1 Vegas 4, Calgary 0 Tampa Bay 3, Edmonton 1 Carolina 4, N.Y. Islanders 3 Philadelphia 6, Washington 3 Winnipeg 4, Dallas 2 St. Louis 5, Chicago 4, OT Anaheim 4, New Jersey 2Mondays GamesColumbus 5, Boston 4, OT Nashville 4, Buffalo 0 Florida 2, Montreal 0 Los Angeles at Minnesota, late Calgary at Arizona, lateTodays GamesColumbus at N.Y. Rangers, 7 p.m. Dallas at Washington, 7 p.m. Pittsburgh at N.Y. Islanders, 7 p.m. Edmonton at Carolina, 7 p.m. Florida at Ottawa, 7:30 p.m. Philadelphia at Detroit, 7:30 p.m. Toronto at Tampa Bay, 7:30 p.m. Los Angeles at Winnipeg, 8 p.m. Colorado at Chicago, 8:30 p.m. Vancouver at Vegas, 10 p.m. New Jersey at San Jose, 10:30 p.m. BLUE JACKETS 5, BRUINS 4, OTCOLUMBUS 1 1 2 1 „ 5 BOSTON 0 3 1 0 „ 4 First Period„1, Columbus, Jenner 11 (Vanek), 4:15. Penalties„Miller, BOS, (high sticking), 5:27; Johnson, CBJ, (slashing), 8:24; Miller, BOS, (closing hand on the puck), 14:43; Dubois, CBJ, (tripping), 18:07. Second Period„2, Boston, Donato 1 (Krug, Heinen), 5:41. 3, Boston, Marchand 31 (Miller, Pastrnak), 7:28. 4, Boston, Nash 15 (Donato, Marchand), 16:32 (pp). 5, Columbus, Milano 12 (Foligno, Murray), 16:57. Penalties„Cole, CBJ, (tripping), 7:56; Cole, CBJ, (high sticking), 14:50. Third Period„6, Columbus, Vanek 20 (Jenner, Nutivaara), 5:38. 7, Columbus, Panarin 22 (Foligno), 11:30. 8, Boston, Krejci 17 (Heinen, Donato), 11:50. Penalties„None. Overtime„9, Columbus, Atkinson 17 (Wennberg, Murray), 2:55. Penalties„None. Shots on Goal„Columbus 5-10-7-3„25. Boston 14-13-10-1„38. Power -play opportunities„Columbus 0 of 2; Boston 1 of 4. Goalies„Columbus, Korpisalo 8-7-0 (38 shots-34 saves). Boston, Rask 30-11-5 (25-20). A„17,565 (17,565). T„2:36. Referees„Dave Jackson, Kendrick Nicholson. Linesmen„Ryan Daisy, Shane Heyer.PREDATORS 4, SABRES 0NASHVILLE 0 2 2 „ 4 BUFFALO 0 0 0 „ 0 First Period„None. Penalties„Ekholm, NSH, (hooking), 7:02. Second Period„1, Nashville, Fisher 2 (Hartnell, Salomaki), 12:29. 2, Nashville, Johansen 12 (Arvidsson, Forsberg), 17:03. Penalties„Emelin, NSH, (hooking), 19:49. Third Period„3, Nashville, Forsberg 21 (Arvidsson, Turris), 16:09. 4, Nashville, Hartman 11 (Sissons, Emelin), 19:36. Penalties„None. Shots on Goal„Nashville 10-11-11„32. Buffalo 13-14-8„35. Power -play opportunities„Nashville 0 of 0; Buffalo 0 of 2. Goalies„Nashville, Rinne 40-9-4 (35 shots-35 saves). Buffalo, Ullmark 1-1-0 (32-28). A„17,507 (19,070). T„2:23. Referees„Graham Skilliter, Ian Walsh. Linesmen„ David Brisebois, Greg Devorski.PANTHERS 2, CANADIENS 0FLORIDA 1 0 1 „ 2 MONTREAL 0 0 0 „ 0 First Period„1, Florida, Ekblad 15, 18:31. Penalties„Deslauriers, MTL, (instigator), 6:04; Deslauriers, MTL, Major (“ ghting), 6:04; Deslauriers, MTL, Misconduct (misconduct), 6:04; Ekblad, FLA, (elbowing), 6:04; Ekblad, FLA, Major (“ ghting), 6:04; McCarron, MTL, Major (“ ghting), 8:07; Petrovic, FLA, Major (“ ghting), 8:07; Scherbak, MTL, (hooking), 11:02; McCann, FLA, (holding stick), 19:47. Second Period„None. Penalties„Vatrano, FLA, (tripping), 6:11; Florida bench, served by Vatrano (too many men on the ice), 15:43; Drouin, MTL, (hooking), 19:35. Third Period„2, Florida, Barkov 26 (Bjugstad, Pysyk), 6:23. Penalties„McGinn, FLA, (interference), 1:40; Petrovic, FLA, (tripping), 11:42. Shots on Goal„Florida 9-19-12„40. Montreal 7-9-12„28. Power -play opportunities„Florida 0 of 2; Montreal 0 of 5. Goalies„Florida, Luongo 15-9-2 (28 shots-28 saves). Montreal, Niemi 5-8-4 (40-38). A„21,302 (21,288). T„2:31. Referees„Eric Furlatt, Kevin Pollock. Linesmen„ Steve Barton, James Tobias.ECHLEastern Conference North Division GP W L OL SOL Pts GF GA Manchester 63 38 20 3 2 81 233 186 Adirondack 65 37 21 3 4 81 212 201 Reading 63 34 21 8 0 76 202 175 Wheeling 64 31 25 7 1 70 222 221 Worcester 62 30 25 4 3 67 172 179 Brampton 64 24 30 6 4 58 187 217 South Division GP W L OL SOL Pts GF GA Florida 62 43 13 2 4 92 216 155 South Carolina 62 40 15 6 1 87 185 135 Orlando 65 31 27 6 1 69 193 212 Atlanta 66 29 32 2 3 63 187 210 Jacksonville 64 25 32 4 3 57 189 217 Norfolk 65 25 33 6 1 57 199 238 Greenville 64 21 35 7 1 50 186 258 Western Conference Central Division GP W L OL SOL Pts GF GA Toledo 66 46 15 3 2 97 221 154 Fort Wayne 63 42 17 3 1 88 262 185 Cincinnati 62 35 25 2 0 72 195 184 Kalamazoo 62 30 26 4 2 66 227 224 Kansas City 63 31 28 2 2 66 177 195 Indy 63 30 29 3 1 64 207 221 Quad City 64 20 40 3 1 44 172 271 Mountain Division GP W L OL SOL Pts GF GA Colorado 64 42 16 4 2 90 231 191 Idaho 64 37 20 4 3 81 211 175 Wichita 64 33 24 5 2 73 204 202 Allen 63 31 25 5 2 69 210 203 Tulsa 63 28 24 3 8 67 191 201 Utah 64 25 25 8 6 64 209 227 Rapid City 64 21 38 3 2 47 176 239 NOTE: Two points are awarded for a win, one point for an overtime or shootout loss. Sundays Games Adirondack 3, Brampton 2 Jacksonville 4, Norfolk 1 Toledo 4, Cincinnati 1 Worcester 4, Utah 2 Kansas City 8, Quad City 0 Colorado 4, Allen 3, OT Mondays Games South Carolina 3, Atlanta 2, SO Tuesdays Games Indy at Cincinnati, 7:35 p.m. Wichita at Kansas City, 8:05 p.m. Wednesdays Games Reading at Manchester, 7 p.m. South Carolina at Orlando, 7 p.m. Worcester at Wheeling, 7:05 p.m. Norfolk at Florida, 7:30 p.m. Kalamazoo at Fort Wayne, 7:30 p.m. Tulsa at Allen, 8:05 p.m. Colorado at Utah, 9:05 p.m. Rapid City at Idaho, 9:10 p.m.COLLEGE HOCKEYNCAA DIVISION I HOCKEY TOURNAMENT GLANCENORTHEAST REGIONAL At DCU Center Worcester, Mass. First Round Saturday, March 24 Cornell (25-5-2) vs. Boston University (21-13-4), 1 p.m. Michigan (20-14-3) vs. Northeastern (23-9-5), 4:30 p.m. Championship Sunday, March 25 Cornell-Boston University winner vs. MichiganNortheastern winner, 4 p.m. EAST REGIONAL At Webster Bank Arena Bridgeport, Conn. First Round Friday, March 23 Notre Dame (25-9-2) vs. Michigan Tech (2216-5), 3 p.m. Providence (23-11-4) vs. Clarkson (23-10-6), 6:30 p.m. Championship Saturday, March 24 Notre Dame-Michigan Tech winner vs. Providence-Clarkson winner, 6 p.m. MIDWEST REGIONAL First Round At PPL Center Allentown, Pa. First Round Saturday, March 24 Ohio State (24-9-5) vs. Princeton (19-12-4), 3:30 p.m. Denver (22-9-8) vs. Penn State (18-14-5), 7 p.m. Championship Sunday, March 25 Ohio State-Princeton winner vs. Denver-Penn State winner, 6:30 p.m. WEST REGIONAL At Denny Sanford PREMIER Center Sioux Falls, S.D. First Round Friday, March 23 St. Cloud State (25-8-6) vs. Air Force (22-14-5), 4 p.m. Minnesota State Mankato (29-9-1) vs. Minnesota Duluth (21-16-3), 7:30 p.m. Championship Saturday, March 24 St. Cloud State-Air Force winner vs. Minnesota State Mankato-Minnesota Duluth winner, 9 p.m. FROZEN FOUR At Xcel Energy Center St. Paul, Minn. National Semi“ nals Thursday, April 5 Northeast champion vs. East champion, 6 or 9:30 p.m. Midwest champion vs. West champion, 6 or 9:30 p.m. National Championship Saturday, April 7 Semi“ nal winners, 7:30 p.m.PRO BASEBALLSPRING TRAININGAll times EasternMondays GamesBaltimore 4, Detroit 2 Pittsburgh 11, Minnesota 8 Houston 2, N.Y. Mets 0 Boston 6, Philadelphia 5 Atlanta 6, Toronto 0 Miami 9, Washington 1 Cleveland 5, San Francisco 4 Chicago White Sox 15, Arizona 2 Tampa Bay 4, N.Y. Yankees 2 Chicago Cubs vs. Cincinnati at Goodyear, Ariz., late Colorado vs. Texas at Surprise, Ariz., late Seattle vs. L.A. Angels at Tempe, Ariz., late Oakland vs. L.A. Dodgers at Glendale, Ariz., lateTodays GamesMiami vs. Washington at West Palm Beach, Fla., 1:05 p.m. N.Y. Mets vs. St. Louis at Jupiter, Fla., 1:05 p.m. N.Y. Yankees vs. Detroit at Lakeland, Fla., 1:05 p.m. Pittsburgh vs. Boston at Fort Myers, Fla., 1:05 p.m. Toronto vs. Philadelphia at Clearwater, Fla., 1:05 p.m. L.A. Dodgers vs. Oakland at Mesa, Ariz., 4:05 p.m. Texas vs. Chicago White Sox at Glendale, Ariz., 4:05 p.m. Arizona vs. L.A. Angels at Tempe, Ariz., 4:10 p.m. Milwaukee vs. Colorado at Scottsdale, Ariz., 4:10 p.m. Tampa Bay vs. Baltimore at Sarasota, Fla., 6:05 p.m. San Francisco vs. Kansas City at Surprise, Ariz., 9:05 p.m. Cincinnati vs. San Diego at Peoria, Ariz., 9:40 p.m.

PAGE 40

Just personal stuff. ƒ It could be family problems, it could be any kind of problem. People go through a lot. I dont like to express it. Im not going to talk about it. I just know I was going through something off the field that needed to be cleaned up and I cleaned it up. Now Im focused. This is all Im thinking about. Its been nothing but good energy thats been around me, and Im just very appreciative of that. Im focused on what I need to do this year to be the best me I can be and just the best teammate I can be again.Ž That explanation can get your mind racing toward sinister conclusions „ even with Snells public proclamation that hes never experimented with drinking or (coming from Washington where recreational marijuana is legal) smoking, actually winning a family bet by making it to his recent 25th birthday with no plans to end his abstinence. When asked to clarify those issues, Snell said they related to a personal relationship.Ž While not to be minimized, that sounds like girlfriend troubles, which meshes with what others around him last year said. It wasnt anything bad,Ž Snell said. It was just something Id never been through. And now I wont go through it because Im not putting myself in that situation. Im just focused on baseball.Ž Snell, who was to make his penultimate spring start Monday night against the Yankees, has talked a lot about focus this spring. It was a popular topic of conversation when he drove through the night to get to Durham after his May demotion and sat in the stands for close to an hour with Snyder, who he considers a father figure from their time coming through the Rays system. There was some firm guidance,Ž Snyder said. Snell had work to do on being a better pitcher „ and a better person. Besides strategic and mechanical changes, he was encouraged to stop sitting in his room brooding about what had gone wrong, to go out to eat with his teammates, to have some fun, start smiling again. The happy ending narrative didnt work right out though. After seven solid starts in Durham, Snell rejoined the Rays „ and really didnt do any better, 0-2, 5.34 over six starts. The Rays decided to send him back down, and though the need to put Alex Cobb on the DL changed that, the message got to Snell. In my eyes that was BS,Ž he said, and I let them understand how I felt.Ž Better, he showed them. From that point on, he finally showed what everyone was waiting for „ a dominant run of success, going 5-1, 2.84 over his final 10 starts. To his credit, Snell says he knows that was just a short stint, that he needs to do better and for longer. He insists its now personalŽ to show how good he can be. His new more-serious approach has played well this spring, earning raves from bosses and teammates. But come March 30, well see if theres purpose to these pitches. Marc Topkin can be reached at mtopkin@ tampabay.com. Follow @ TBTimes_Rays. Page 6 SP www.yoursun.com Tuesday, March 20, 2018 / The SunRAYSFrom Page 1MLB: Astros 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=712419Expires 3/25/18Weekend Special!Saturday & Sunday Only$59**Before 8AM or After 12:30PM Must present this ad at check in By BOB BAUMAssociated PressSCOTTSDALE, Ariz. „ Zack Grei nke wont be the opening-day starter for the Arizona Diamondbacks. Manager Torey Lovullo said whats perceived to be a minor health issue will bench his ace for the opener. Lovullo, speaking before Mondays spring training game against the Chicago White Sox, said the tightness Greinke experienced in his groin in his latest start last Wednesday led to him being ruled out for what is usually his openingday role. Greinke left that game after one inning. If there had been no health issue, Lovullo said, Greinke would be on the mound for Arizona on opening day for the third straight season. Every staff has a No. 1 and he fit the bill perfectly,Ž the manager said. He won 17 games last year. He was our staff ace.ŽMLB: DiamondbacksLovullo rules out Greinke as opening-day starter Associated PressWEST PALM BEACH „ Jose Altuve sat behind a table set up on the field at the Houston Astros spring training complex, and his teammates looked on as the World Series champions announced his $163.5 million, seven-year contract, the longest in team history. You made me more nervous, because I dont like talking in front of a lot of people. You know that,Ž he said Houston finalized a deal Monday that guaranteed the AL MVP an additional $151 million over five seasons. Certainly a fan favorite. Our fans love Jose,Ž owner Jim Crane said. Winner, MVP „ what else can you say? He always leads by example. When I talk to the guys in the locker room, everybody is better because of Jose, and hes a great leader. So, Jose, youre the heart of the team. Were happy to have you for the long-term.Ž The 27-year-old second baseman had been among baseballs best bargains. He agreed in 2013 to a deal that originally guaranteed $12.5 million from 201417 and included club options for 2018 at $6 million and 2019 at $6.5 million. His new deal keeps those salaries and adds a $21 million signing bonus, of which $1 million is payable upon the deals approval by the commissioners office and $10 million each on July 1 in 2018 and 2019. He gets annual salaries of $26 million from 2020-24. Altuve all gets a notrade provision, a hotel suite on road trips and premium stadium seats. From 2021-24, his salaries in the remainder of the contract would increase by $3 million if he is voted MVP, $2 million if he finishes second and $1 million if he finishes third. This a very important day for me,Ž he said. It was a priority, because that way it doesnt take attention from the season.Ž Altuve would have been eligible for free agency after the 2019 season. The 5-foot-6 Altuve hit .346 last season to win his second straight AL batting title and third in four seasons. He had 24 homers, 82 RBIs and 32 stolen bases. Theres some stability that comes with writing Joses name in the lineup every single day,Ž manager A.J. Hinch said, and to think that hes going to be the franchise player for years to come is good for him, its good for the organization, its obviously good for me as a manager and most importantly is good for his teammates because hes the most reliable player Ive ever been around.Ž After winning its first World Series title, Houston also hopes to reach more long-term deals. Pitcher Dallas Keuchel and designatted hitter Evan Gattis are eligible for free agency after this season. Houston added pitcher Justin Verlander for its stretch run last fall and Gerrit Cole in a trade during the offseason.MVP Altuve, Astros “ nalize $163.5M, seven-year contract AP PHOTOA person familiar with the negotiations says AL MVP Jose Altuve and the World Series champion Astros have agreed to a contract that guarantees him an additional $151 million over five seasons from 2020-24. Associated PressMARLINS 9, NATIONALS 1: Washington ace Max Scherzer was tagged for three homers and six runs in six innings. Adam Eaton and Anthony Rendon each had two hits for the Nationals. Miami starter Trevor Richards worked four innings and allowed one run. RED SOX 6, PHILLIES 5: Boston ace Chris Sale gave up four runs on “ ve hits and three walks in “ ve innings. He also struck out six. Mookie Betts hit two doubles and Xavier Bogaerts homered for the Red Sox. Aaron Altherr homered for Philadelphia. ASTROS 2, METS 0: Justin Verlander pitched seven shutout i nnings and Carlos Correa homered for Houston. Steven Matz struck out nine in six innings for New York. ORIOLES 4, TIGERS 2: Baltimore starter Chris Tillman allowed one run in “ ve innings. Detroit starter Michael Fulmer struck out “ ve in “ ve innings and gave up two runs. Dixon Machado doubled twice for the Tigers. PIRATES 11, TWINS 8: Miguel Sano, who had three hits, and Brian Dozier homered for Minnesota. Josh Bell, Jose Osuna and Christopher Bostick connected for Pittsburgh. BRAVES 6, BLUE JAYS 0: Julio Teheran pitched 6 2/3 shutout innings, striking out “ ve and allowing four hits. The Atlanta ace has an 0.87 ERA this spring. Toronto starter Aaron Sanchez allowed two hits over 6 1/3 innings. INDIANS 5, GIANTS 4: Yonder Alonso hit two home runs off San Francisco starter Johnny Cueto. Alonso had three hits and drove in four runs. Cueto allowed four runs and seven hits in 4 1/3 innings. Cleveland starter Josh Tomlin gave up three runs and eight hits in 5 2/3 innings. University of Virginia alum Jarrett Parker, dogged by retriever jokes from his teammates after his Cavaliers were ousted from the NCAA tournament by the University of MarylandBaltimore County Retrievers, hit his third spring training home run in his bid to make the 25-man roster. The Indians released out“ elder Melvin Upton Jr., who hit .189 in 18 spring games. The 33-year-old spent last year in the minors, seeing limited action for the Giants TripleA team while slowed by injuries. WHITE SOX 15, DIAMONDBACKS 2: Matt Davidson, who homered, and Adam Engel each had three hits for Chicago and leadoff man Yoan Moncada got two hits and drove in three runs.SPRING TRAINING ROUNDUP By ROGER MOONEYTampa Bay TimesTAMPA … The Rays were not shy about using closer Alex Colome in the eighth inning last season, and he had more success than one would realize, given all the runners that seemed to be on base. Colome led the majors with six saves of our or more outs. He actually blew only one save when entering in the eighth and allowed Blue Jays to take the lead when he entered the game April 30 in Toronto with the score tied at 1. Colome is up for the task this year, but manager Kevin Cash said that is currently not in the plans. I dont think so,Ž Cash said Monday. We tried that last year. Probably wasnt fair given the workload we were asking him to do. Were going to ask him to pitch in tied ball games, I know that, but I think most of his work will come in the ninth inning. If its a big situation where we got to try to get a four-out save, well consider that, but its not a situation we want to overly abuse.ŽA “ rst for Miller1B Brad Miller could see time at second base this year, but Cash said that wont happen until the regular season. Miller played in his third game this spring Monday night against the Yankees, and all were at first base, where he is expected to form a left-right platoon with the right-handed hitting C.J. Cron. We know what Brad is capable of doing at second,Ž Cash said. I think with the (broken toe and lower body injury earlier this spring) it certainly hasnt helped. We got to get him as many reps at first and we got to get him as many at-bats as possible. I think right now were going to look at him at a lot of first base and some DH at-bats.ŽUnder the lightsThe Rays played their first night game Monday and play their second tonight in Sarasota against the Orioles. Since they wont play again at night until March 30, the second day of the regular season, the early part of this week provided the players with a brief chance to replicate the game-day schedule they will follow most of the regular season. Spring training is so backwards. I am usually in bed right now,Ž said Miller, who left the game close to 9 p.m. Thats how it is. Spring training you get up at 6 in the morning. Youre done by 3. The (regular) season you get to the field at 3.ŽGame reportC David Rodriguez, who played last season at Class A Charlotte, hit a three-run homer in the ninth and RF Carlos Gomez followed with his second homer in as many days as the Rays rallied for a 4-2 victory against the Yankees in Tampa. Minor-league RHP Mike Franco walked one in the ninth but struck out RF Aaron Judge for the second out and got a grounder to first to record the save. LHP Blake Snell wasnt happy with the way he nitpickedŽ around the strike zone early in his outing (three walks), but he settled down to strike out nine in 4 ‡ innings. He struck out DH Giancarlo Stanton twice. Gomez also doubled. Hes batting .333. LF Denard Span and CF Kevin Kiermaier both singled in the ninth to set the table for Rodriguez, who did not hit a home run last season at Charlotte. Contact Roger Mooney at rmooney@tampabay.com. Follow @ rogermooney50MONICA HERNDON | TIMESAlex Colome led the majors last season with six saves of at least four outs. RAYS NOTEBOOKDont expect to see too much of Colome in the 8th inning this year

PAGE 41

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 256 12.34 +37.1 AAR AIR .30 .7 66 45.60 32.57 251 42.82 +9.0 ABB Ltd ABB .76e 3.2 ... 28.67 22.04 1300 23.96 -10.7 ABM ABM .70 2.0 21 45.12 33.29 819 34.46 -8.6 AES Corp AES .52f 4.8 10 12.05 9.86 5639 10.77 -.6 AFLAC s AFL ... ... 14 45.88 35.54 4921 44.70 AFLAC AFL/O 2.08f 2.3 14 91.76 71.07 90.49 +3.1 AG MtgeIT MITT 1.90 10.8 6 19.95 16.31 101 17.57 -7.6 AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 4 25.41 +.2 AG Mtg pfB MITTpB 2.00 8.0 ... 25.65 24.50 7 25.05 -1.1 AGCO AGCO .60 .9 28 75.95 58.00 445 65.69 -8.0 AH Belo AHC .32 6.4 ...dd 6.40 4.35 16 5.00 +4.2 AK Steel AKS ... ... 14 7.70 4.00 15061 4.95 -12.5 AMC Ent AMC .80 5.7 ...dd 32.10 10.80 1988 14.15 -6.3 AMCON DIT .72 .7 11 113.60 80.95 3 99.87 +2.1 AMN Hlth AMN ... ... 23 60.10 34.71 540 59.15 +20.1 ARC Docu ARC ... ... 18 4.84 2.08 189 2.65 +3.9tASA Gold ASA .04e .4 ...q 13.11 10.16 95 10.25 -9.5 AT&T Inc T 2.00f 5.5 14 41.89 32.55 19352 36.58 -5.9 AT&T 66 n TBB ... ... ... 26.72 24.65 221 25.14 -3.6 A10 Ntwks ATEN ... ... ...dd 9.75 5.70 1302 6.21 -19.6 AU Optron AUO .18e ... ... 5.35 3.62 972 4.73 +13.7 AVX Cp AVX .46 2.6 ...dd 20.22 15.85 151 17.40 +.6 AZZ Inc AZZ .68 1.5 22 61.55 40.00 126 44.10 -13.7 Aarons AAN .12f .3 11 49.77 28.12 570 47.34 +18.8 AbbottLab ABT 1.12 1.8 28 64.60 42.31 5109 62.26 +9.1 AbbVie ABBV 2.84 2.5 23 125.86 63.12 8388 112.03 +15.8 AberFitc ANF .80 3.5 ...dd 24.52 8.81 2643 22.64 +29.9 AbdAsPac FAX .42 8.9 ...q 5.29 4.70 515 4.73 -3.1 AbdAustEq IAF .70e 11.4 ...q 6.77 5.80 62 6.12 -3.9 AbdnChile CH .58e 6.5 ...q 9.64 6.71 11 8.90 -.3 AbdGlbInc FCO .84 9.7 ...q 9.48 8.35 11 8.67 -1.7 AbdEMSmC ABE .21e 1.4 ...q 15.82 12.55 4 15.08 +3.7 AbdGChina GCH .03e .2 ...q 14.02 10.01 8 13.46 +8.0 AbdnIndo IF .52e ... ...q 8.18 6.91 19 7.35 -3.8 AbdnIsrael ISL .35e 1.0 ...q 21.97 17.29 5 20.02 +4.7 AbdJapnEq JEQ .48e .7 ...q 9.89 7.90 11 9.04 +.2 AbdnLatA LAQ 1.21e 1.7 ...q 30.00 22.26 4 27.62 +3.4 AbSingaFd SGF 1.09e 8.2 ...q 13.67 10.42 5 13.22 +6.4 AcadIBD50 FFTY ... ... ...q 35.94 24.63 32.13 -3.2 AcadiaRlt AKR 1.08f 4.4 21 32.02 21.34 527 24.48 -10.5 Accenture ACN 2.36 1.5 28 165.58 114.82 1873 160.62 +4.9 AccoBrds ACCO .06p ... 23 14.75 10.35 475 13.25 +8.6 AcmeU ACU .44 2.1 20 29.49 20.20 7 21.38 -8.6 AcornInt rs ATV ... ... ... 21.84 8.87 3 18.35 +4.0 ActiniumP ATNM ... ... ...dd 1.61 .36 835 .39 -41.3 Act Rep n GOP ... ... ... 22.96 19.73 22.33 +4.0 Act Dem n DEMS ... ... ... 21.58 20.01 20.44 -3.8 Act TxR n TAXR ... ... ... 22.50 19.42 3 21.18 -.9 Actuant ATU .04 .2 29 27.95 21.60 471 23.40 -7.5 Acuity AYI .52 .3 18 209.18 141.68 378 149.36 -15.1sAcushnet n GOLF ... ... ... 24.10 15.16 360 23.76 +12.7 AdaDvsEq ADX 1.32e 1.3 ...q 16.11 13.46 188 15.19 +1.1 AdamsNR PEO 1.32e 1.1 ...q 21.48 16.90 47 18.01 -9.2 AdmRsc AE .88 2.1 ...dd 50.59 32.80 22 40.97 -5.8tAdecaogro AGRO ... ... ... 11.92 8.07 1155 7.92 -23.4 Adient n ADNT 1.10 1.8 ... 86.42 57.47 545 59.73 -24.1 AdtalemGl ATGE .36 .7 19 50.00 30.15 319 49.10 +16.8 AdvAuto AAP .24 .2 22 151.72 78.81 812 115.87 +16.2 AdvDisp n ADSW ... ... ... 25.71 20.94 719 22.40 -6.4 AdvDrainS WMS .28 1.0 23 28.15 17.90 237 26.80 +12.4 AdvSemi ASX .25e 3.5 ... 7.52 5.86 634 7.21 +11.3 Advansx n ASIX ... ... ... 46.51 24.72 269 36.21 -13.9 AdvOil&Gs AAV ... ... 5 7.35 2.70 294 2.80 -34.9 AdvClayCv AVK 1.13 7.3 ...q 16.80 14.62 43 15.53 -2.2 AdvCCvII AGC .56 9.8 ...q 6.49 5.40 172 5.70 -4.8 AdvClEnh LCM .84 10.4 ...q 8.90 7.85 27 8.08 -3.1 AdSDorWr AADR .32e .5 ...q 64.00 45.74 37 60.27 +2.4 AdvPerHY HYLD 3.54e 9.7 ...q 36.99 35.04 39 36.62 +1.3 AdSNewT n FNG ... ... ... 24.13 19.78 45 22.45 +4.6 AdvSh ef n CWS ... ... ... 32.47 27.00 32.18 +2.7 AdvS Kor n KOR ... ... ... 32.69 26.11 30.63 -1.2 AdvSmCap SCAP ... ... ... 36.97 30.13 35.01 AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 49.35 AdvSSage HOLD .41e .4 ...q 99.70 99.03 99.20 -.1 AdvNtMS MINC 1.34e 2.8 ...q 48.92 48.01 83 48.15 -.5 AdvSStarG VEGA ... ... ...q 31.97 27.67 1 30.89 +.2 Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 4 70.14 -1.8 AdvMeidll MATH ... ... ...q 35.56 29.30 34.61 +2.5 AdMadGBd FWDB .73e 2.8 ...q 27.29 24.38 0 25.78 -.4 AdMadIntl FWDI .37e 1.2 ...q 33.10 25.83 0 31.30 +.7 AdMadDm FWDD .18e .3 ...q 57.19 46.53 54.77 +2.4 AdvActBear HDGE ... ... ...q 9.21 7.43 210 8.06 +2.8 Aecom ACM ... ... 12 39.90 30.15 754 36.37 -2.1 AegeanMP ANW .08 3.3 6 13.00 2.15 480 2.40 -44.2 Aegon AEG .25e 3.6 ... 7.03 4.73 1321 6.85 +8.7 Aegon cap AEH 1.59 6.1 ... 26.32 25.40 40 26.07 +1.0 Aegon 6.5 AED 1.63 6.2 ... 26.47 24.55 24 26.27 +1.2 Aegon t AEB .77 3.1 ... 25.44 23.55 27 24.74 +2.3sAegon42 AEK 2.00 7.4 ... 26.89 25.54 95 26.98 +1.7 AerCap AER ... ... 8 55.67 42.35 1271 50.59 -3.8 Aerocntry ACY ... ... 3 17.19 9.65 5 17.18 +12.7 AerohiveN HIVE ... ... ...dd 6.50 3.02 253 4.35 -25.4 AerojetR AJRD ... ... ...dd 36.25 20.06 438 27.23 -12.7 Aetna AET 2.00 1.2 17 194.40 124.84 1400 172.06 -4.6 AffilMgrs AMG 1.20 .6 16 216.99 148.81 419 190.66 -7.1 Agilent A .60f .9 82 75.00 52.26 2599 69.34 +3.5 Agnico g AEM .44f ... 38 51.86 37.35 1225 39.80 -13.8 AgreeRlt ADC 2.08 4.4 21 53.65 43.74 220 47.64 -7.4 Air Inds AIRI .60 35.9 ... 4.03 1.15 55 1.67 -1.2 AirLease AL .40 .9 6 50.70 34.42 527 43.89 -8.7 AirProd APD 4.40f 2.6 25 175.17 133.63 1764 166.68 +1.6 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.5 9 25.30 18.97 286 20.28 -13.3 AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 30 25.40 -4.4 AlamoGp ALG .44f .4 30 120.58 71.67 28 113.27 +.4 AlamosGld AGI .02 .4 ... 8.58 4.83 2252 5.07 -22.1 AlaskaAir ALK 1.28f 2.0 8 97.06 59.25 1264 65.10 -11.4 AlbnyIn AIN .68 1.0 51 68.85 43.60 56 66.45 +8.1 Albemarle ALB 1.34f 1.4 21 144.99 90.49 1182 96.91 -24.2 Alcoa Cp AA ... ... 15 57.50 29.55 2509 46.36 -13.9 AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 217 24.21 -12.7 Alexanders ALX 18.00f 4.7 18 440.50 332.98 24 380.76 -3.8 AlexREE ARE 3.60 2.8 33 134.37 108.98 489 127.24 -2.6 AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.75 1 36.04 -2.6 AlexcoR g AXU ... ... ... 1.85 1.10 153 1.36 -14.5 AlgonPw n AQN .47 ... ... 11.34 9.38 276 9.82 -12.0 Alibaba BABA ... ... 55 206.20 106.51 19510 194.53 +12.8 Timmins g TGD/O ... ... 1 .48 .36 .48 tAlio Gld rs ALO ... ... ... 6.06 2.32 885 2.16 -41.1 AllegCp Y ... ... ...cc 640.31 521.07 58 627.45 +5.3 AllegTch ATI ... ... ...dd 30.25 14.54 1546 26.60 +10.2 Allegion ALLE .84f 1.0 ... 89.81 73.93 408 85.25 +7.2 Allergan AGN 2.88f 1.7 8 256.80 142.81 2850 166.27 +1.6 Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3 Allete ALE 2.24f 3.1 21 81.24 66.64 335 71.22 -4.2 AlliCAMun AKP .70 5.5 ...q 14.02 12.49 12 12.70 -6.5 AlliData ADS 2.28f 1.0 15 278.33 209.00 544 229.85 -9.3 AlliBNtlMu AFB .75 6.0 ...q 14.22 12.44 67 12.51 -6.6 AlliOne rs AOI ... ... ...dd 30.70 9.85 228 24.90 +87.9 AlliBGlbHi AWF .84 7.1 ...q 13.12 11.85 201 11.91 -6.7 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 8.0 12 28.15 20.40 277 26.55 +6.0 AlliantEg s LNT 1.34f 3.4 20 45.52 36.84 1554 39.83 -6.5 AlliGlCvInc NCV .78 11.5 ...q 7.28 6.41 219 6.79 -3.4 AlliGblCv2 NCZ .69 11.5 ...q 6.49 5.70 213 5.99 -3.5 AlliNFJDv NFJ 1.20 9.3 ...q 13.81 12.29 271 12.87 -1.4 AlliGlEqCv NIE 1.52 7.1 ...q 22.60 18.98 52 21.33 +.9 Allz24Tgt n CBH ... ... ... 10.05 8.75 8 9.17 +.8 AllnzgDI&Cv ACV 2.00 8.8 ...q 23.19 19.34 52 22.62 +3.6 AlldCap47 AFC 1.72 6.7 ... 26.24 25.14 13 25.79 +1.2 AllisonTrn ALSN .60 1.6 17 45.69 32.93 1401 38.62 -10.3 Allstate ALL 1.84f 1.9 14 105.36 79.09 2387 96.78 -7.6 Allstat pfA ALLpA 1.41 5.5 ... 26.43 24.63 7 25.81 +.8 Allstate 53 ALLpB 1.28 4.8 ... 28.29 25.10 11 26.62 +1.4 Allstat pfC ALLpC 1.69 6.5 ... 27.74 25.59 71 26.01 Allstat pfD ALLpD 1.66 6.3 ... 27.98 25.60 5 26.30 -.3 Allstat pfE ALLpE 1.66 6.3 ... 27.74 25.70 11 26.52 +1.0 Allstat pfF ALLpF 1.56 5.9 ... 27.92 25.02 3 26.65 +.2 AllyFincl ALLY .52f 1.9 13 31.29 18.11 2946 27.30 -6.4 AlmadM n AAU ... ... ... 1.75 .71 199 .83 -19.9 AlpUSQVal QVAL 1.35e 4.4 ...q 33.51 24.53 23 30.94 +.7 AlpValuIntl IVAL 1.35e 4.2 ... 35.03 27.92 5 32.48 -1.7 AlpMoIntQ IMOM ... ... ...q 33.00 24.39 2 31.20 +2.7 AlpMoUSQ QMOM ... ... ... 31.51 24.45 1 30.49 +6.6 AlpArcVl n VMOT ... ... ... 31.39 24.70 15 29.76 +2.7 AlphaPro APT ... ... 16 4.25 2.55 23 3.25 -18.8 AlpGDDiv AGD .78 7.2 ...q 11.55 9.55 29 10.85 +.4 AlpGPPrp AWP .60 9.4 ...q 6.98 5.54 235 6.35 -5.8 AlpTotDiv AOD .69 7.4 ...q 10.03 8.05 250 9.32 -1.6 AlpsETF GRI 1.52e 3.6 ...q 47.47 40.28 1 42.89 -4.5 AlpsEqSect EQL 1.83e 2.7 ...q 73.29 61.22 4 68.60 -1.4 AlpDisrTc n DTEC ... ... ... 29.82 24.40 3 27.12 +7.6 AlpBzSoMed BUZ ... ... ... 36.15 26.48 3 34.93 +9.1 AlpsRivFlex RFFC ... ... ... 35.25 30.68 23 32.91 -5.2 Alps RivDiv RFDA ... ... ... 33.92 27.27 25 32.21 +1.7tAlpRvrCare RFCI ... ... ... 25.70 23.95 32 24.01 -2.8tAlpRivUncn RFUN ... ... ... 26.57 25.26 12 25.30 -2.9 AlpSprtJG SGDJ ... ... ...q 38.94 27.95 39 29.93 -10.9 AlpMedBrk SBIO ... ... ...q 37.20 24.10 25 35.25 +7.5 AlpSprotG SGDM .12e .6 ...q 22.94 18.32 16 18.86 -8.9 AlpWkplEq EQLT .42e 1.1 ...q 39.15 31.57 1 36.70 +1.3 AlpEDvDg EDOG .73e 2.9 ...q 27.38 22.88 20 25.00 -1.7 AlpAlerEn ENFR 1.35e 6.7 ...q 24.75 19.82 17 20.18 -12.6 AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 24.93 32 28.04 -2.1 AlpBarr400 BFOR .25e .6 ...q 44.22 35.54 56 42.48 +2.2 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.39 30 24.72 -1.7 AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.31 101 44.80 -2.2 AlpAlerMLP AMLP 1.35e 14.2 ...q 12.89 9.14 31158 9.52 -11.8 Alteryx n AYX ... ... ... 38.88 14.61 607 35.03 +38.6 Altice n ATUS ... ... ...dd 35.29 17.80 1356 20.05 -5.6 AltisrcAst AAMC ... ... ...dd 116.00 58.09 1 61.05 -25.2 AltisResid RESI .60 5.7 ...dd 15.66 9.87 10.52 -11.3 Altria MO 2.80f 4.5 20 77.79 60.01 7445 62.48 -12.5 AlumChina ACH ... ... ... 23.54 11.01 48 14.20 -20.8 ATrFn pfA AFSIpA 1.69 8.8 ... 25.28 13.96 10 19.25 -6.6 AmTrF pfB AFSIpB 1.81 9.3 ... 25.23 12.92 21 19.49 -10.8 AmTrF pfC AFSIpC 1.91 9.4 ... 25.57 14.91 8 20.22 -10.1 AmTrF pf F AFSIpF ... ... ... 24.19 13.93 37 19.43 -5.4 AmTrF pfE AFSIpE ... ... ... 26.09 14.80 10 21.72 -5.2 AmTrFn 7.5 AFST ... ... ... 27.79 22.81 10 24.04 -7.1 AmTrFn 55 AFSS 1.81 7.9 ... 26.36 21.41 11 23.01 -8.0 AmTrF pfD AFSIpD 1.88 9.2 ... 25.46 14.42 32 20.30 -8.5 AmberRd AMBR ... ... ...dd 10.29 6.14 48 9.41 +28.2 Ambev ABEV .05e .7 7 7.43 5.30 14333 7.17 +11.0 Ameren AEE 1.83 3.3 19 64.89 51.89 1132 55.20 -6.4 Ameresco AMRC ... ... 19 11.80 5.25 248 11.70 +36.0 AMovilL AMX .17e .9 16 19.52 13.92 965 18.85 +9.9 AmMovl A AMOV ... ... ... 19.46 13.89 8 18.55 +9.1 AmAssets AAT 1.08f 3.3 21 44.83 30.62 287 33.21 -13.2 AmAxle AXL ... ... 4 20.27 13.38 1765 14.74 -13.4 AmCampus ACC 1.76 4.7 34 49.93 34.52 1495 37.37 -8.9 AEagleOut AEO .55f 2.8 18 20.83 10.23 3101 19.60 +4.3 AEP AEP 2.48 3.7 17 78.07 63.32 2585 67.45 -8.3 AEqInvLf AEL .24f .7 19 35.79 22.23 447 32.12 +4.5 AmExp AXP 1.40 1.5 16 102.39 75.51 2478 94.84 -4.5 AFnclGrp AFG 1.40 1.2 20 121.69 92.45 263 113.80 +4.8 AFnclGp 54 AFGE 1.56 6.1 ... 27.53 25.20 4 25.62 -2.3 AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 18 25.85 -1.4 AHm4Rent AMH .20 1.0 ... 23.83 18.39 1613 19.72 -9.7 AHm4R pfC AMHpC 1.38 4.9 ... 29.50 27.60 1 28.04 -1.4 AHm4Rn pfD AMHpD 1.63 6.5 ... 27.73 24.61 2 25.10 -8.3 AHm4R pfE AMHpE 1.59 6.4 ... 27.53 24.68 30 24.93 -6.9 AH4Rn pfG AMHpG 1.47 6.3 ... 26.38 22.60 9 23.45 -6.8 AHm4R pfF AMHpF ... ... ... 26.27 23.14 11 23.81 -6.8 AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9tAmIntlGrp AIG 1.28 2.4 ...dd 67.30 54.03 6547 54.45 -8.6 AmLorain ALN ... ... ...dd .58 .14 118 .20 +11.4tAMidstrm AMID 1.65 14.9 ...dd 15.25 10.81 263 11.10 -16.9 AmrRlty ARL ... ... ...dd 14.50 7.00 1 13.73 +6.8 AmRenAs n ARA ... ... ... 24.07 9.91 143 22.71 +30.5 AmShrd AMS ... ... 12 5.00 2.45 4 2.60 +.1 AmStsWtr AWR 1.02 1.9 29 60.00 43.08 290 54.48 -5.9 AmTower AMT 3.00f 2.1 42 155.28 118.55 2577 145.12 +1.7 ATowr pfB AMTpB 5.50 4.7 ... 135.99 110.20 117.60 -6.5 AVangrd AVD .08 .4 41 24.00 15.20 119 21.95 +11.7 AmWtrWks AWK 1.66 2.0 35 92.37 74.63 1001 81.52 -10.9 AmerSilvr n USAS ... ... ... 3.65 tAmerigas APU 3.80 9.1 34 48.37 40.95 370 41.63 -10.0 Ameriprise AMP 3.32 2.1 14 183.90 118.84 570 156.04 -7.9 AmeriBrgn ABC 1.52 1.6 11 106.27 71.90 1121 93.00 +1.3 Ametek AME .36 .5 32 79.32 52.42 719 77.87 +7.5 AmiraNatF ANFI ... ... ... 7.05 3.85 65 4.32 +3.6 Ampco AP ... ... ...dd 18.60 9.60 32 10.80 -12.9 Amphenol APH .76 .8 37 93.62 68.57 1195 91.34 +4.0 AmpioPhm AMPE ... ... ... 4.95 .38 881 2.70 -33.7 AmpSrLn n YESR ... ... ... 28.57 23.85 1 24.54 +.6 AmpDivOpt DIVO ... ... ... 30.56 24.80 1 28.79 -.7 AmplOil n AMLX ... ... ... 15.25 10.27 10.27 -9.9 Ampliph rs APHB ... ... ...dd 5.20 .67 215 1.54 +52.5 Amrep AXR ... ... 10 7.71 5.17 7 7.31 +4.1 Anadarko APC 1.00f 1.8 66 64.15 39.96 4268 57.02 +6.3 Anadrk 18 AEUA 3.75 12.0 ... 48.28 30.74 8 31.24 -9.9 Andeavor ANDV 2.36 2.4 35 121.71 75.11 1387 98.66 -13.7 AndeavLog ANDX 3.94f 9.0 23 55.79 42.17 764 43.87 -5.0 Anf DvAlt n DALT ... ... ... 10.57 9.62 0 10.01 -1.5 AnglogldA AU ... ... ... 13.31 8.86 2493 9.04 -11.3 ABInBev BUD 3.19e 2.8 28 126.50 101.21 1426 112.23 +.6 Anixter AXE ... ... 17 88.85 62.40 167 78.90 +3.8 Annaly NLY 1.20 11.4 12 12.73 10.00 7218 10.49 -11.8 Annaly pfC NLYpC 1.91 7.5 ... 26.34 24.91 31 25.39 -.4 Annaly pfD NLYpD 1.88 7.5 ... 26.27 24.06 46 25.05 -1.2 Annaly pfG NLYpG 1.63 6.9 ... 24.83 23.35 210 23.77 -4.1 Annaly pfF NLYpF ... ... ... 26.59 24.54 138 24.98 -3.3 Annaly pfE NLYpE 1.91 7.6 ... 25.89 24.80 25.26 tAntero n AMGP .16e 1.0 ... 22.87 16.52 645 16.22 -17.7 AnteroMid AM 1.46f 5.7 20 35.55 25.11 703 25.52 -12.1 AnteroRes AR 1.00 5.1 41 23.56 16.31 3529 19.59 +3.1 Anthem ANTM 3.00f 1.3 17 267.95 158.66 1073 227.99 +1.3 Anthem un ANTX 2.63 4.7 ... 64.78 47.02 54 55.54 -.8 Anworth ANH .60 12.3 10 6.35 4.55 570 4.89 -10.1 Anwrth pfA ANHpA 2.16 8.3 ... 28.19 25.35 6 26.05 -1.5 Anwrth pfB ANHpB 1.56 6.2 ... 30.92 24.60 25.15 -8.4 Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.52 2 25.06 -.4 Aon plc AON 1.44 1.0 35 152.78 116.05 789 145.00 +8.2 Apache APA 1.00 2.8 23 54.64 33.60 7505 35.57 -15.8 AptInv AIV 1.52f 3.8 ...cc 46.72 37.97 816 40.46 -7.4 AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 0 26.10 -4.7 ApolloCRE ARI 1.84 9.9 11 19.92 17.56 2124 18.54 +.5 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 9 25.64 -.7 ApolloGM APO 2.06e 6.6 11 37.35 22.91 694 31.27 -6.6 ApollG pfA APOpA 1.60 6.4 ... 26.62 24.75 30 25.08 -4.6 ApolloI 43 AIY 1.72 6.7 ... 26.86 25.30 7 25.63 -1.7 ApollSrFlt AFT 1.08a 6.5 ...q 17.80 16.08 40 16.49 +1.7 ApolloTact AIF 1.20a 7.7 ...q 16.71 15.37 24 15.62 -.8 AppHReit n APLE 1.20 6.8 29 20.19 16.72 1157 17.52 -10.2 ApldIndlT AIT 1.20f 1.6 20 75.40 54.00 119 74.00 +8.7 Aptargrp ATR 1.28 1.4 26 92.32 75.49 155 89.96 +4.3 Aptiv APTV 1.16 1.3 17 96.91 61.53 1249 87.89 +3.6 AquaAm WTR .82 2.4 25 39.55 31.18 430 33.75 -14.0 Aquantia n AQ ... ... ... 18.49 9.60 440 16.80 +48.3 Acquavnt n WAAS ... ... ... 18.83 10.87 196 13.63 -12.2 Aramark ARMK .42 1.0 19 46.09 36.06 789 40.84 -4.4 ArborRT ABR .84f 9.5 8 8.99 7.83 751 8.83 +2.2 Arbor prA ABRpA 2.06 8.1 ... 25.98 24.81 5 25.33 ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 4 25.10 -1.8 ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 25.94 -.9 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 .10p ... 8 37.50 19.59 1911 31.76 -1.7 ArchCoal ARCH 1.60f 1.7 9 101.84 60.13 233 93.73 +.6 ArchDan ADM 1.34f 3.1 18 46.39 38.59 4257 43.06 +7.4 Archrock AROC .48 5.4 22 13.65 8.30 1220 8.85 -15.7 Arconic ARNC .24 1.0 ...dd 31.17 21.76 3500 24.03 -11.8 Arconic pf ARNCp 3.75 4.2 ... 92.00 85.00 88.40 +3.0 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 26 10.80 7.25 330 9.70 -6.3 Ardaugh n ARD .56 3.0 ... 24.54 17.43 39 18.85 -10.7 ArdmoreSh ASC ... ... ...dd 9.05 6.40 96 8.00 AresCmcl ACRE 1.12f 8.8 11 14.22 11.96 45 12.70 -1.6 AresDyCr ARDC 1.40 8.6 ...q 16.60 15.48 58 16.22 -1.2 AresMgmt ARES 1.60e 7.7 32 25.95 17.25 421 20.90 +4.5 AresMg pfA ARESpA 1.75 6.7 ... 27.43 25.31 25 26.25 -.9 Argan AGX 1.00e ... 6 72.70 37.80 115 40.45 -10.1 AristaNetw ANET ... ... 65 311.67 128.66 1878 277.39 +17.7 ArkInnova ARKK ... ... ...q 45.35 23.11 475 42.60 +14.9 ArkIndInno ARKQ ... ... ...q 37.14 23.70 42 35.40 +7.5 ArkGenom ARKG ... ... ...q 30.51 19.81 122 28.07 +14.6 ArkWebX.O ARKW .94p .7 ...q 55.31 27.84 332 53.44 +16.0 Ark 3dPr n PRNT ... ... ... 27.21 22.00 5 25.12 +3.1 Ark IsrTc n IZRL ... ... ... 22.04 19.16 4 20.57 +1.0 ArlingAst AI 2.20 18.8 6 15.17 9.90 681 11.69 -.8 ArlingAst23 AIW 1.66 6.8 ... 25.45 23.61 24.42 -.1 ArlingAst25 AIC 1.69 7.2 ... 24.97 22.30 5 23.45 -3.3 ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 1 24.80 -.6 ArmadaHof AHH .80f 5.8 18 16.00 12.66 276 13.75 -11.5 ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 3 25.13 -1.3 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 23.20 27 24.85 -.7 ArmourR rs ARR 2.72 12.0 5 27.60 21.40 310 22.68 -11.8 ArmsFloor AFI ... ... 68 20.20 13.10 98 14.28 -15.6 ArmstrWld AWI ... ... 14 64.60 41.20 403 56.95 -5.9 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.2 ...q 19.24 16.98 8 17.32 -3.7 ArrowEl ARW ... ... 11 87.26 69.67 567 79.15 -1.6 ArwQVMEq QVM ... ... ...q 30.15 23.71 28.30 +2.1 ArtisanPtr APAM 2.40a 7.1 23 41.45 26.30 276 33.65 -14.8 AskanoG g AKG ... ... ... 2.83 .43 628 .76 +7.9 AsburyA ABG ... ... 10 76.40 49.10 215 68.40 +6.9 AshHPrm AHP .64 6.4 8 11.34 8.44 266 10.01 +2.9 AshHPr pfB AHPpB ... ... ... 21.34 18.20 1 19.60 -2.0 AshfordHT AHT .48 7.2 ...dd 7.20 5.42 469 6.67 -.9 Ashfrd pfD AHTpD 2.11 8.2 ... 26.00 25.06 3 25.71 +2.1 AshfHT pfF AHTpF 1.84 7.8 ... 25.50 22.21 8 23.53 -7.4 AshfrH pfG AHTpG 1.84 7.8 ... 25.44 22.23 5 23.58 -6.1 AshfrdH pfH AHTpH 1.88 8.0 ... 25.47 22.44 9 23.48 -7.6 AshfrdH pfI AHTpI 1.88 7.9 ... 25.16 22.65 46 23.83 -5.1 Ashford AINC ... ... ...cc 109.82 47.03 1 93.45 +.5 Ashland ASH .90m 1.2 40 77.16 58.71 1331 72.79 +2.2 AsiaPc APB .61e 2.0 ...q 15.71 11.61 3 14.50 +.6 AsiaTigr GRR .07e .5 ...q 13.65 10.65 1 12.76 +3.2 AspenAero ASPN ... ... ...dd 5.58 3.95 55 4.27 -12.5 AspenIns AHL .96 2.2 ...dd 54.10 34.80 1635 44.00 +8.4 Aspen pfC AHLpC 1.49 5.7 ... 28.99 25.21 14 26.23 -3.8 AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 15 24.71 -4.2 AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.50 18 25.96 -4.5 AsscBc pf D ASBpD ... ... ... 26.65 23.52 7 25.09 -3.4 AsscdBanc ASB .60f 2.3 18 27.20 20.95 1201 26.15 +3.0 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 38.82 32.20 26 37.00 +8.5 Assurant AIZ 2.24 2.5 35 106.99 84.34 818 90.13 -10.6 AssuredG AGO .64f 1.8 6 45.73 32.97 879 35.20 +3.9 AsdGMu01 AGOpB 1.72 6.7 ... 26.72 25.55 4 25.65 -1.4 AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.91 6 25.37 -3.0 AsdGMu03 AGOpF 1.40 5.5 ... 25.68 24.13 1 25.25 +.8tAsteriasBio AST ... ... ...dd 4.30 1.85 325 1.85 -17.8 AstraZen s AZN 1.37e 4.0 9 36.70 28.43 6248 34.57 -.4 AtHomGr n HOME ... ... 51 34.02 14.80 195 28.63 -5.8 Atento SA ATTO .34p ... ... 12.90 8.55 192 9.25 -8.9 Athene n ATH ... ... ... 55.22 45.15 1380 49.69 -3.9 AtkoreInt n ATRK ... ... ... 26.80 15.05 418 20.68 -3.6 AtlPwr g AT .12 ... ...dd 2.70 1.80 706 2.10 -10.6 ATMOS ATO 1.88f 2.3 15 93.56 76.46 354 81.70 -4.9 AurynRs n AUG ... ... ... 3.00 1.24 110 1.35 -17.7 AutoNatn AN ... ... 13 62.02 38.20 454 50.18 -2.2 Autohome ATHM ... ... 36 91.80 28.63 635 85.76 +32.6 Autoliv ALV 2.32 1.6 24 152.57 96.08 416 148.16 +16.6 AutoZone AZO ... ... 15 797.89 491.13 593 651.48 -8.4 Auxilio n AUXO ... ... 32 6.72 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 4 2.14 +7.2 AvalonBay AVB 5.88f 3.6 22 199.52 152.65 828 165.09 -7.5 Avangrid n AGR 1.73 3.5 38 53.46 42.42 444 49.62 -1.9 AvayaHl n AVYA ... ... ... 22.98 19.08 2465 22.36 +11.8 AveICSFd ACP 1.44 10.4 ...q 14.93 13.31 13.84 -1.4 AveryD AVY 1.80 1.6 28 123.67 78.61 772 110.82 -3.5 Avianca AVH .18e 1.9 ... 9.76 6.37 202 9.50 +18.3 AvinoSG g ASM ... ... ... 1.90 1.14 273 1.33 -.7 Avista AVA 1.49f 2.9 29 52.83 38.35 341 51.49 Avnet AVT .76f 1.7 11 45.99 35.67 405 43.59 +10.0 Avon AVP ... ... 29 4.90 1.85 9432 2.90 +34.9 Axalta AXTA ... ... ...dd 38.20 27.77 1717 30.54 -5.6 AXIS Cap AXS 1.56 2.7 ...dd 68.51 47.43 1750 57.70 +14.8 AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 4 24.94 -1.1 AxisCap pfE AXSpE ... ... ... 25.85 23.39 49 24.98 -.8 Azul n AZUL ... ... ... 34.63 19.43 226 32.90 +38.1 AzurePwr n AZRE ... ... ... 22.00 12.53 11 13.75 -3.2B -B&G Foods BGS 1.86 6.9 8 43.10 25.95 1332 26.95 -23.3 B2gold g BTG ... ... 69 3.30 2.15 5845 2.75 -11.3 BB&T Cp BBT 1.50a 2.7 18 56.31 41.17 4348 54.96 +10.5 BB&T pfD BBTpD ... ... ... 25.79 24.87 19 25.63 +.7 BB&T pfE BBTpE 1.41 5.6 ... 25.77 24.49 101 25.31 +.2 BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 29 24.97 -.2 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 32 25.20 +.1 BB&T pfH BBTpH 1.41 5.3 ... 27.33 24.95 28 26.37 -2.3 BBVABFrn BFR .25e 1.1 ... 27.45 14.55 166 22.78 -9.6 BBX Cap n BBX .03 .3 ... 9.30 5.87 256 9.22 +15.7tBCE g BCE 3.02f ... ... 49.06 43.02 785 43.10 -10.2 BG Staffing BGSF 1.00 5.6 22 18.85 13.85 23 18.00 +12.9 BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 2 25.57 -1.3 BHP BillLt BHP 1.66e 3.8 ... 50.79 33.37 3237 44.21 -3.9 BHPBil plc BBL 1.66e 4.2 ... 45.43 28.73 1137 39.25 -2.6 BP MidPt n BPMP ... ... ... 23.00 17.00 92 18.79 -8.7 BP PLC BP 2.38 6.1 21 44.62 33.57 4240 38.75 -7.8 BP Pru BPT 3.60e 16.0 4 27.95 18.30 193 22.50 +11.9 BRF SA BRFS ... ... ... 15.50 7.26 1762 7.59 -32.6 BRT BRT .80f 7.0 10 13.99 7.36 37 11.48 -2.6 BT Grp s BT .99e 6.2 ... 21.16 15.79 1096 16.00 -12.2 BWX Tech BWXT .64f 1.0 34 65.82 45.79 844 63.32 +4.7 B&W Ent n BW ... ... ...dd 12.06 1.61 3840 4.12 -27.5 BabShDHi BGH 1.84 9.9 ...q 20.83 18.35 55 18.65 -3.8 BadgerMtr s BMI .52 1.1 41 52.10 35.25 70 48.60 +1.7 BakHuGE n BHGE .72f 2.4 ... 38.59 25.53 4539 30.57 -3.4 BallCorp s BLL .40 1.0 21 43.24 35.60 3121 40.23 +6.3 Ballanty BTN ... ... ...dd 7.35 3.95 3 4.75 +2.2 BanColum CIB 1.27e 3.0 ... 48.74 36.38 179 42.80 +7.9 BancCalif BANC .52 2.6 13 23.40 17.10 439 20.15 -2.4 BcCalif pfC BANCpC 2.00 7.8 ... 27.50 25.46 0 25.71 -2.0 BcCalif pfE BANCpE ... ... ... 28.59 24.70 0 26.48 +.2 BcCal pfD BANCpD 1.84 6.9 ... 27.08 25.58 6 26.58 +.1 BcBilVArg BBVA .27e 3.3 ... 9.54 7.22 1672 8.07 -5.1 BcoBrades s BBDO .02r .2 ... 13.09 7.47 1 10.90 +17.6 BcoBrad s BBD .06a .5 ... 13.18 7.83 7492 11.47 +11.9 BcoLatin BLX 1.54 5.4 13 30.50 25.51 93 28.74 +6.8 BcoMacro BMA ... ... ... 136.10 82.68 59 107.47 -7.3 BcoSantSA SAN .21e 3.2 ... 7.57 5.74 6327 6.64 +1.5 BcoSBrasil BSBR .29e 2.6 8 11.93 6.86 926 11.32 +17.1 BcSanChile BSAC .85e 2.6 ... 34.98 23.16 365 33.15 +6.0 BcoChile BCH 2.12e 2.1 ... 106.50 69.60 24 101.37 +5.0 BcpSouth BXS .56 1.7 ... 35.55 27.20 880 33.15 +5.4 Bcp NJ BKJ .24 1.4 27 18.55 14.05 32 17.10 -6.3 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.8 ...q 24.19 19.66 17 21.81 +.2 BkofAm BAC .48 1.5 21 33.05 22.07 57113 31.98 +8.3 BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 25 25.54 -1.7 BkAML pfJ BMLpJ 1.02 4.4 ... 24.62 22.64 19 23.38 BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 42 25.61 -.9 BkAm pfE BACpE 1.02 5.1 ... 25.09 22.82 7 23.62 -.8 BkAm pfI BACpI 1.66 6.4 ... 26.87 25.00 54 25.75 -2.7 BkAm pfL BACpL 72.50 5.6 ... 1352.71 1187.95 5 1297.50 -1.6 BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 46 26.31 -3.1 BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 89 26.73 -1.1 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 42 26.57 -2.3 BkAm pfC BACpC ... ... ... 27.83 25.41 40 26.62 -3.0 BkAML pfL BMLpL 1.02 4.4 ... 25.30 21.65 31 23.35 -.6 BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 18 21.98 +1.7 BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 2 21.93 +1.3 Bk of But n NTB 1.28 2.7 ... 47.60 29.81 235 46.89 +29.2 BkHawaii BOH 2.08 2.4 20 89.09 74.72 199 86.05 +.4 BkMont g BMO 3.71e ... ... 84.71 66.75 408 75.37 -5.8 BkNYMel BK .96 1.8 15 58.99 45.12 5087 54.34 +.9 BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 59 25.20 +.2 BkNova g BNS 2.32 3.7 10 66.78 53.86 705 63.01 -2.4 BankUtd BKU .84 2.0 16 43.84 30.37 493 42.08 +3.3 BarHarbr s BHB .75 2.5 20 33.41 25.09 37 29.91 +10.7How 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 631 Declined 2284 New Highs 28 New Lows 138 Vol. (in mil.) 3,265 Pvs. Volume 5,333 2,307 3,037 769 2076 65 65 NYSE NASD Stocks Recap 22,000 23,000 24,000 25,000 26,000 27,000 SM ONDJF 24,440 24,960 25,480 Dow Jones industrialsClose: 24,610.91 Change: -335.6 (-1.3%) 10 DAYS 6,000 6,400 6,800 7,200 7,600 SM ONDJF 7,280 7,460 7,640 Nasdaq compositeClose: 7,344.24 Change: -137.74 (-1.8%) 10 DAYSDOW 24893.69 24453.14 24610.91 -335.60 -1.35% t t t -0.44% DOW Trans. 10692.57 10543.97 10646.57 -37.25 -0.35% t s s +0.32% DOW Util. 692.76 682.12 686.31 -5.51 -0.80% s s t -5.12% NYSE Comp. 12755.55 12580.07 12651.46 -132.93 -1.04% t t t -1.23% NASDAQ 7421.23 7285.27 7344.24 -137.74 -1.84% t s s +6.39% S&P 500 2741.38 2694.59 2712.92 -39.09 -1.42% t t s +1.47% S&P 400 1929.74 1902.06 1917.57 -18.08 -0.93% t s s +0.89% Wilshire 5000 28419.57 27910.84 28098.29 -446.89 -1.57% t t s +1.09% Russell 2000 1585.83 1553.90 1570.56 -15.49 -0.98% t s s +2.28% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Tuesday, March 20, 2018

PAGE 42

Br iPthCrd OILB ... ... ... 65.30 42.69 4 61.67 +4.3 BarFIEur FEEU ... ... ...q 148.71 99.32 4 124.49 -6.0 BarcFI HY FIGY ... ... ...q 185.67 140.53 3 163.87 -4.2 BarcSPVeq VQT ... ... ...q 181.89 141.27 173.25 +9.4 BarSelMLP ATMP 1.17e 6.3 ...q 24.18 18.29 177 18.62 -10.3 BiP Cmdty DJP ... ... ...q 24.87 21.61 179 24.03 -1.6 BarcGSOil OIL ... ... ...q 7.21 4.45 1350 6.92 +5.8 BarcGsci36 GSP ... ... ...q 16.08 11.96 5 15.45 -.6 BrcEnEu n FLEU ... ... ... 180.26 119.70 4 148.92 -6.4 BiPCop JJC ... ... ...q 37.88 27.93 47 34.68 -7.6 BiPNickel JJN ... ... ...q 17.50 10.11 7 16.42 +6.7 BiPSPBWrt BWV ... ... ...q 78.99 71.50 78.50 BiP GCrb GRN ... ... ...q 15.21 5.15 16 14.48 +41.7 BiPGbpUsd GBB ... ... ...q 37.80 32.63 0 36.91 +5.2 BiPEurUsd ERO ... ... ...q 46.90 39.27 43.75 +.3 BiP Tin JJT ... ... ...q 50.46 43.25 48.77 +6.2 BiPAg JJA ... ... ...q 35.47 29.85 2 30.94 +1.7tBiP Sugar SGG ... ... ...q 39.29 25.13 193 25.77 -16.5 BiP Softs JJS ... ... ...q 37.06 28.81 28.96 -9.4 BiP PrM JJP ... ... ...q 60.90 54.86 58.67 +1.1 BiP Plat PGM ... ... ...q 21.50 17.86 19.29 +2.4 BiP Lead LD ... ... ...q 66.21 40.75 0 51.81 -11.2 BiP Cottn BAL ... ... ...q 56.76 43.61 2 53.50 +2.5 BrcIndiaTR INP ... ... ...q 91.98 69.65 2 80.73 -8.6 BiP Coffee JO ... ... ...q 20.11 14.21 182 14.52 -7.5 BiPGrain JJG ... ... ...q 31.12 24.11 50 25.79 +5.9 BiP Cocoa NIB ... ... ...q 31.50 21.17 146 30.08 +31.8 BiP Alum JJU ... ... ...q 19.99 16.22 0 17.98 -9.8 BarcBk prD BCSpD 2.03 7.6 ... 27.24 25.86 76 26.58 -.3 BiPIndMet JJM ... ... ...q 30.93 22.74 1 29.09 -4.7 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 9 22.16 -6.6 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 2.8 ...q 45.31 38.77 3 42.90 +2.5 B iPInvVIX XXV ... ... ...q 45.60 37.00 37.92 -.2 BarcCAPE CAPE ... ... ...q 126.10 101.65 3 119.34 +2.4tBiPSPMLP IMLP 1.22e 7.5 ...q 21.15 16.36 5 16.20 -9.9sBarclay BCS .15e 1.2 ... 12.02 9.29 5570 12.33 +13.1 iPthNtGs n GAZB ... ... ... 49.19 36.56 37.92 -7.2 BiP SPVix XVZ ... ... ...q 26.94 17.32 15 20.05 -12.6 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 28.21 16.42 322 20.67 +18.1 B iPVxST rs VXX ... ... ...q 73.60 25.59 57996 43.35 +55.3 BarcWomLd WIL ... ... ...q 70.29 59.73 0 65.74 -2.0 BaringsCp s MCI 1.20 8.1 ...q 16.36 14.70 21 14.85 -2.7 BaringsPt MPV 1.08 7.3 ...q 15.15 13.83 13 14.78 +4.8 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.8 ...dd 11.12 4.99 593 6.84 -17.0 BarnesNob BKS .60 11.3 ...dd 9.45 4.10 1529 5.30 -20.9 Barnes B .56 .9 58 72.87 48.21 177 62.13 -1.8 Barnwell BRN ... ... ...dd 2.95 1.62 1 1.85 -11.1 BarrickG ABX .12 1.0 26 20.37 11.07 13586 12.26 -15.3 BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 35.84 14.03 453 15.45 -34.2 Baxter s BAX .64 1.0 31 72.58 51.39 3242 66.76 +3.3 BaytexE g BTE ... ... 5 3.63 2.13 1054 2.73 -9.0 BeazerHm BZH ... ... 18 23.24 11.36 386 16.20 -15.7 BectDck BDX 2.92 1.3 89 248.39 175.66 1100 219.53 +2.6 BectDk pfA BDXA ... ... ... 63.84 54.18 30 58.75 +1.5 Belden BDC .20 .3 14 87.15 64.60 293 76.34 -1.1 Belden pfB BDCpB ... ... ... 114.45 91.47 2 102.55 -.5 Belltrx g rs BXE ... ... 1 4.25 .99 105 1.04 -39.5 Belmond BEL ... ... ...cc 14.20 11.00 355 12.30 +.4 Bemis BMS 1.24f 2.8 18 50.47 40.60 828 44.70 -6.5 BenchElec BHE .15p ... 22 35.80 27.05 357 31.75 +9.1 Berkley WRB .56 .8 20 74.43 62.00 396 71.58 -.1 Berkley pfB WRBpB 1.41 5.6 ... 26.21 23.67 16 25.07 -.6 Berkly pfC WRBpC ... ... ... 27.24 24.53 7 25.71 -1.8 Berkly pfD WRBpD 1.44 5.7 ... 26.92 24.10 11 25.30 -2.4 BerkHa A BRK/A ... ... 25 326350.03 242180.00 0 305980.00 +2.8 BerkH B BRK/B ... ... 28 217.62 160.93 4144 203.99 +2.9 BerkHBcp BHLB .88f 2.2 19 40.10 32.85 151 39.60 +8.2 BerryPlas BERY ... ... 22 61.71 47.19 922 55.62 -5.2 BestBuy BBY 1.80f 2.6 21 78.59 44.82 3297 68.53 +.1 Best Inc n BSTI ... ... ... 13.25 8.08 1246 10.04 +11.8 BigLots BIG 1.20f 2.6 13 64.42 45.10 1589 46.45 -17.3 BiglariHld BH ... ... 10 451.15 290.05 2 426.91 +3.0 BBarrett BBG ... ... ...dd 6.93 2.66 2516 4.84 -5.7 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0 BioRadA BIO ... ... 69 279.59 195.50 139 262.27 +9.9 BioRadB BIO/B ... ... 68 271.00 199.18 0 261.00 +9.5 BiohvnPh n BHVN ... ... ... 39.51 18.95 657 27.84 +3.2 BioPhrmX BPMX ... ... ...dd .90 .10 14429 .26 +140.9 BioTime BTX ... ... 3 3.59 2.10 324 2.70 +25.6 BioTime wt BTX/WS ... ... ... .61 .11 .19 +52.0 BirksGrp BGI ... ... ... 2.72 1.16 0 1.20 -7.6 BitautoH BITA ... ... 33 54.42 23.22 1826 24.81 -22.0 BlkHillsCp BKH 1.78 3.3 16 72.02 50.49 794 53.58 -10.9 BlkHCp un BKHU ... ... ... 78.74 56.40 178 59.40 -10.2 BlKnight n BKI ... ... ... 53.00 42.70 888 48.80 +10.5 BlkStMin n BSM 1.25 7.3 17 19.03 15.12 52 17.17 -4.3 BlackBerry BB ... ... 15 14.55 8.47 5027 12.72 +13.9 BlackRock BLK 11.52f 2.1 24 594.52 368.00 551 553.83 +7.8 Blrk22Gl n BGIO ... ... ... 10.20 9.40 56 9.56 -2.4 BlkBldAm BBN 1.58 7.1 ...q 23.96 21.38 68 22.39 -3.4 BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 16 14.76 +1.4 BlkCAIT BFZ .87 6.6 ...q 14.81 13.00 90 13.06 -5.2 BlkCorBd BHK .78 6.0 ...q 14.26 12.93 80 13.10 -6.7 BlkCpHiY HYT .84 8.0 ...q 11.47 10.46 382 10.52 -3.8 BlkCrdAllo BTZ .97 7.7 ...q 13.66 12.55 163 12.62 -5.3 BlkDbtStr rs DSU .82 7.1 ...q 11.86 11.26 140 11.63 -.6 BlkEngyRs BGR 1.32 10.1 ...q 15.50 12.32 96 13.07 -7.8 BlkEnhC&I CII 1.20 7.5 ...q 17.08 14.04 95 16.05 -2.0 BlkEEqDv BDJ .56 6.3 ...q 9.65 8.03 409 8.95 -3.0 BlEnhGvIn EGF .66 5.1 ...q 14.14 12.93 6 13.05 -2.6 BlkFltRtInc FRA .81 5.5 ...q 14.70 13.70 142 14.56 +5.6 BlkFloatR BGT .70 5.0 ...q 14.79 13.40 47 14.00 +.6 BlkFL2020 BFO .37 2.6 ...q 15.20 14.24 4 14.30 -.8 BlkGlbOp BOE 1.16 9.9 ...q 13.08 9.85 150 11.70 -6.5 BlkHlthSci BME 2.40 6.8 ...q 38.00 32.81 25 35.50 -2.7 BlkIT BKT .37 6.3 ...q 6.40 5.76 46 5.89 -4.5 BlkIntlG&I BGY .59 9.6 ...q 6.85 5.63 248 6.13 -6.0tBlkIQM BKN .74a 5.4 ...q 15.75 13.60 68 13.60 -8.8tBlkLtdD BLW .95 6.3 ...q 16.30 15.10 99 15.05 -5.3tBlkLTMu BTA .65a 5.8 ...q 12.54 11.23 29 11.25 -6.3 BlkMDMB BZM .65 4.1 ...q 15.90 13.21 6 13.21 -3.0 BlkMATxE MHE .70a 5.1 ...q 15.00 12.84 0 13.52 -3.0tBlkMultSec BIT 1.40a 8.3 ...q 18.77 16.91 285 16.81 -7.4tBlkMuIntD MUI .59a 4.5 ...q 14.41 13.02 83 13.04 -6.3tBlkMuNYInt MNE .69 5.4 ...q 14.45 12.72 12 12.74 -6.4tBlkMunihCA MUC .64 4.8 ...q 15.19 13.20 136 13.20 -7.0tBlkMunHIQ MFL .86 6.5 ...q 15.33 13.13 77 13.12 -10.3tBlMunhNYQ MHN .61a 4.8 ...q 14.58 12.59 54 12.58 -6.0tBlMunhNJQ MUJ .71a 5.3 ...q 14.96 13.29 61 13.37 -7.6tBlkMunihQ MUS .81 6.5 ...q 14.22 12.49 51 12.44 -7.0tBlkMunHQ2 MUE .82 6.7 ...q 14.33 12.32 137 12.24 -12.0tBlMunyCAQ MCA .88 6.6 ...q 15.69 13.34 148 13.35 -8.9tBlkMunyInv MYF .97 7.0 ...q 17.88 13.86 39 13.82 -6.9tBlkMunyIQ MFT .85 6.5 ...q 15.32 13.17 23 13.12 -5.9 BlkMYMIQ MIY .83 6.2 ...q 14.35 13.14 15 13.39 -4.4tBlMunyNYQ MYN .57a 4.7 ...q 13.43 12.15 66 12.11 -6.3tBlkMunyPaQ MPA .86 6.3 ...q 14.91 13.43 26 13.54 -5.6 BlMunyQlty MQY .96 6.9 ...q 16.10 13.96 24 13.98 -7.8 BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.52 273 12.53 -9.3tBlkMuniast MUA .65a 4.8 ...q 15.84 13.49 46 13.50 -9.8 Blk2018 BPK .06 .4 ...q 15.10 14.71 104 14.91 +.9 BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 34 15.20 +1.3tBlkMuBdT BBK .76a 5.4 ...q 16.47 14.15 28 14.20 -6.3 BlkMuIIQ BAF .82 5.9 ...q 15.58 13.70 14 13.84 -6.5tBlkMunIIT BBF .87 6.6 ...q 15.80 13.15 19 13.15 -6.2 BlkMuIQT BYM .86 6.6 ...q 15.24 13.06 37 13.11 -7.6tBlkMuIT BFK .78 6.0 ...q 14.72 13.02 120 12.98 -7.9tBlkMuIT2 BLE .95a 7.1 ...q 15.87 13.41 69 13.46 -6.7 BlkMuTTT BTT .86a 4.1 ...q 23.62 21.05 96 21.22 -5.0 BlkMunienh MEN .73a 6.9 ...q 12.46 10.55 25 10.59 -9.2 BlkMunihld MHD .89a 5.8 ...q 18.25 15.18 20 15.26 -7.6tBlkMunihd2 MUH .81a 5.8 ...q 16.63 13.90 20 13.90 -6.0 BlkMunvst MVF .64a 7.2 ...q 10.02 8.85 126 8.89 -7.5 BlkMuniv2 MVT .88a 5.9 ...q 16.18 14.54 19 15.00 -2.9 BlkMunyAZ MZA .83 5.2 ...q 17.90 14.03 2 15.99 -1.1tBlMunyldCA MYC .74a 5.8 ...q 15.72 13.51 32 13.48 -8.9tBlkMuniyld MYD .80a 6.0 ...q 15.73 13.36 107 13.36 -8.0tBlkMunyNJ MYJ .90 6.3 ...q 17.48 14.19 34 14.18 -10.3tBlMunQlt2 MQT .80 6.7 ...q 13.91 11.99 36 11.97 -8.6 BlkNJMB BLJ .83a 6.1 ...q 16.21 13.60 7 13.77 -6.5 BlkNJIT BNJ .76 5.4 ...q 16.35 14.05 9 14.11 -6.2 BlkNY18 BLH .03 .2 ...q 14.99 14.66 6 14.77 +.5tBlkNYMB BQH .74 5.6 ...q 15.65 13.18 11 13.19 -10.4tBlkNYIQT BSE .69 5.5 ...q 14.00 12.50 14 12.50 -5.0tBlkNYIT BNY .83 6.3 ...q 15.50 13.12 26 13.12 -8.3tBlkNYMu2 BFY .84 6.4 ...q 15.90 13.08 12 13.10 -11.5 BlkRsCmdy BCX .79 8.8 ...q 10.50 7.76 196 8.92 -8.7 BlkSciTch BST 1.20 3.9 ...q 34.26 20.04 232 31.14 +16.7tBlkStMT BSD .78a 6.2 ...q 15.61 12.53 25 12.55 -8.3 BlkU&Inf BUI 1.45 7.4 ...q 21.74 19.08 33 19.49 -9.8 BlkVAMB BHV .83 5.3 ...q 20.22 15.53 6 15.67 -8.9 BlkstFltRt BSL 1.08 6.0 ...q 18.80 17.01 18 18.05 +.3 BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 58 15.90 +1.2 Blackstone BX 2.70e 8.1 16 37.52 28.85 4092 33.38 +4.2 BlkstnMtg BXMT 2.48 7.8 14 33.08 29.51 797 31.89 -.9 BlkLSCrInc BGX 1.18 7.3 ...q 16.70 15.45 47 16.05 +.8 BlockHR HRB .96 3.7 21 31.80 22.16 4438 26.09 -.5 BlonderT BDR ... ... ...dd 1.29 .38 532 .69 +13.9 BlueAprn n APRN ... ... 8 10.10 2.00 4026 2.17 -46.2 BlueCapRe BCRH 1.20 9.6 ...dd 20.20 11.00 31 12.55 +4.1sBluegVac n BXG .15p ... ... 21.76 13.00 232 21.96 +20.3sBlueLinx rs BXC ... ... 11 37.39 7.57 628 36.68 +275.8 BluerkRsd BRG 1.16 13.7 ...dd 13.77 7.02 132 8.49 -16.0 BluerkRs pf BRGpA 2.06 8.1 ... 27.00 24.81 5 25.29 -4.1 BluerkR pfD BRGpD 1.78 8.1 ... 26.25 20.95 2 21.94 -12.9 BluerkR pfC BRGpC 1.91 8.1 ... 26.50 22.48 8 23.59 -7.3 BdwlkPpl BWP .40 3.8 9 18.79 10.17 1843 10.55 -18.3 Boeing BA 6.84f 2.1 35 371.60 173.75 5805 331.76 +12.5 BoiseCasc BCC .28 .7 19 45.95 25.90 272 40.80 +2.3 BonanzaCE BCEI ... ... 36 103.68 23.33 237 26.78 -2.9 BootBarn BOOT ... ... 21 20.31 5.90 306 18.66 +12.3 BoozAllnH BAH .76f 2.0 20 40.25 31.06 735 38.80 +1.8 BorgWarn BWA .68 1.3 14 58.22 37.54 1082 50.58 -1.0 BostBeer SAM ... ... 22 202.35 128.70 124 178.75 -6.5 BostProp BXP 3.20f 2.5 25 137.35 111.57 439 126.28 -2.9 BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 3 24.78 -1.9 BostonSci BSX ... ... 19 29.93 24.12 5189 27.62 +11.4 BldrG&IFd BIF .11a 1.0 ...q 11.84 9.17 144 11.04 -.5 BovieMed BVX ... ... ...dd 4.29 1.87 68 3.17 +21.9 BowlA BWL/A .68 4.6 41 16.64 13.43 3 14.85 -1.0 Box Inc n BOX ... ... ...dd 24.50 15.97 2167 20.92 -.9 BoydGm BYD .20 ... 22 40.44 20.27 1663 33.60 -4.1 BradyCp BRC .83 2.2 25 40.25 31.70 164 38.10 +.5 Brandyw BDN .72 4.5 18 18.69 15.45 1194 16.07 -11.7 BrasilAgro LND ... ... ... 4.55 3.21 0 3.93 +12.2 Braskem BAK .78e 2.7 ... 33.73 17.44 210 28.91 +10.1 BridgptEd BPI ... ... 31 15.85 5.71 139 7.41 -10.7 BrigStrat BGG .56 2.5 13 27.34 20.00 208 22.18 -12.6 BrightHrz BFAM ... ... 50 101.47 69.44 189 101.21 +7.7 BrghtSch n BEDU ... ... ... 28.18 10.79 218 17.86 -4.3 Brinker EAT 1.52 4.1 12 45.81 29.50 881 37.45 -3.6 Brinks BCO .60 .9 ...cc 88.10 47.30 456 70.40 -10.5 BrMySq BMY 1.60 2.4 65 70.05 51.56 5500 66.07 +7.8 BristowGp BRS .28 2.2 ...dd 17.35 6.21 462 12.70 -5.7tBritATob s BTI 2.24e 4.0 ... 73.41 57.89 2010 56.49 -15.7 BrixmorP BRX 1.10f 7.2 10 22.02 13.74 2649 15.18 -18.6 BroadrdgF BR 1.46 1.4 32 109.13 66.49 987 106.92 +18.0 Brookdale BKD ... ... ...dd 15.66 6.39 2250 7.13 -26.5 BrkfdAs g s BAM .60f 1.5 14 44.33 35.55 1153 39.47 -9.3 BrookBus n BBU .25 .7 ... 40.01 23.99 26 35.17 +1.9 BrkfDtla pf DTLAp 1.91 7.5 ... 31.31 23.62 26 25.49 -11.5 BrkGblInf INF 1.40 11.9 ...q 14.20 11.66 61 11.74 -9.2 BrkfInfra s BIP 1.88f 4.6 29 46.88 37.54 206 40.54 -9.5 BrkRlAs n RA .20p ... ... 24.39 21.06 113 21.62 -7.5 BrkfReEn BEP 1.96f 6.5 ... 36.00 29.00 108 30.20 -13.5 HeliosTR rt HTRr ... ... ... .64 BrwnBrn BRO .60 1.1 27 53.87 41.10 430 52.62 +2.3 BrownFA s BF/A .79 1.5 32 56.10 34.35 15 53.95 +7.9 BrownFB s BF/B ... ... ... 56.81 36.33 1000 54.53 Brunswick BC .76 1.2 17 64.45 48.04 522 61.36 +11.1 Buckeye BPL 5.05 12.3 12 69.95 39.29 1082 40.98 -17.3 Buckle BKE 1.00e 4.9 11 25.11 13.50 926 20.30 -14.5 Buenavent BVN ... ... ...dd 16.53 10.87 1019 14.40 +2.3 BldBear BBW ... ... 18 11.90 7.25 56 8.90 -3.3 BungeLt BG 1.84 2.5 32 83.75 63.87 1090 72.65 +8.3 BurlStrs BURL ... ... 29 130.00 79.07 1150 125.86 +2.3 BylineBc n BY ... ... ... 24.52 19.02 267 23.16 +.8C -C&J Eng n CJ ... ... ... 37.86 22.99 608 25.00 -25.3tCTrkMH23 MLPC .89e 6.5 ...q 17.73 14.19 0 13.60 -10.6 CtrMillr n MLPE ... ... ... 26.92 21.10 21.10 -9.0 CAE Inc g CAE .36 ... ... 19.11 14.64 191 18.14 -2.3 CAI Intl CAI ... ... 6 40.11 14.05 359 22.09 -22.0 CBIZ Inc CBZ ... ... 22 19.65 13.40 124 19.05 +23.3 CBL Asc CBL .80m 18.3 2 10.11 4.00 3493 4.36 -23.0 CBL pfD CBLpD 1.84 10.5 ... 24.96 17.14 45 17.50 -19.9 CBL pfE CBLpE 1.66 10.4 ... 25.08 15.44 5 16.02 -27.3 CBRE GRE IGR .60 8.2 ...q 8.05 7.17 172 7.36 -7.1 CBRE Grp CBG ... ... 18 48.27 32.30 1373 47.31 +9.2tCBS A CBS/A .72f 1.4 15 71.07 50.67 10 51.17 -14.4tCBS B CBS .72 1.4 12 70.10 50.54 4025 50.81 -13.9 CCA Inds CAW ... ... 15 3.81 2.90 11 3.05 -3.2 CF Inds s CF 1.20 3.2 ...dd 45.00 25.04 4159 37.69 -11.4 CGG rs CGG ... ... ... 7.67 2.00 83 2.01 -55.0 CGI g GIB ... ... ... 59.89 46.27 188 58.15 +7.0 CIT Grp CIT .64 1.2 52 56.14 39.51 607 53.88 +9.4 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 44 12.35 9.60 0 10.50 +3.1 CMS Eng CMS 1.43f 3.3 27 50.83 40.48 3059 43.98 -7.0 CNA Fn CNA 1.20a 2.3 15 55.62 42.34 209 51.91 -2.1 CNH Indl CNHI .12e .9 ...cc 15.65 9.36 855 13.28 -.9 CNO Fincl CNO .36 1.6 15 26.47 19.37 891 22.70 -8.1 CNOOC CEO 4.92e 3.4 ... 166.23 108.05 105 143.47 -.1 CNX Midst CNXM 1.25 6.6 11 23.98 15.25 155 19.08 +13.8 CNX Resc CNX .04 .3 ...dd 18.08 11.30 5066 15.40 +5.3 ConslCoal n CCR ... ... ... 16.65 13.15 13 14.55 -7.0 CONSOL n CEIX ... ... ... 41.89 19.51 606 30.18 -23.6 CPFL Eng CPL .12e .8 ... 17.69 10.63 65 14.42 +25.4 CPI Aero CVU ... ... 12 10.05 5.55 15 8.15 -8.9 CRH Med CRHM ... ... ... 9.25 1.46 115 2.55 -3.8 CRH CRH .72e 2.1 ... 39.32 32.47 636 34.41 -4.7 CsopChiA50 AFTY 1.17e 6.4 ...q 20.51 13.45 1 18.42 +4.6 Csop ChInt CNHX ... ... ...q 31.99 25.40 29.12 Csop Csi300 HAHA ... ... ...q 36.52 26.95 33.93 +.8sCSRA n CSRA .40 1.0 19 40.84 27.38 9334 41.02 +37.1tCSS Inds CSS .80 4.4 76 30.29 18.01 71 18.20 -34.6 CTS CTS .16 .6 23 28.75 19.30 102 27.80 +8.0 CURO Gp n CURO ... ... ... 17.97 13.50 145 17.19 +22.1 CVR Engy CVI 2.00 6.8 ...cc 39.70 16.75 473 29.59 -20.5 CVR Ptrs UAN .71e 20.2 ...dd 5.08 2.58 166 3.51 +7.0 CVR Rfng CVRR 1.39 ... 22 18.25 6.70 515 12.75 -23.0tCVS Health CVS 2.00 3.1 11 84.00 65.65 8870 63.63 -12.2 CWA Inco n CWAI ... ... ... 26.93 24.77 24.94 -2.4 CYS Invest CYS .88 13.1 7 8.98 6.25 2615 6.70 -16.6 CYSInv pfA CYSpA 1.94 7.8 ... 25.73 24.01 6 24.78 -1.0 CYSInv pfB CYSpB 1.88 7.8 ... 25.32 23.27 19 24.07 -2.9 CabGS t34 GYB .83 3.6 ... 23.75 21.96 12 23.00 CabcoJCP97 PFH 1.91 13.6 ... 18.74 11.00 3 14.09 -4.5 CabAT&T34 GYC .83 3.6 ... 24.90 22.01 1 23.06 +2.2 CableOne n CABO 7.00 1.0 38 788.00 616.06 26 699.16 -.6 Cabot CBT 1.26 2.1 17 68.63 50.21 335 59.17 -3.9 CabotO&G COG .24f 1.0 46 29.57 21.40 6598 24.41 -14.7 CACI CACI ... ... 14 159.40 112.10 648 145.60 +10.0 Cactus n WHD ... ... ... 27.96 19.18 282 27.16 +34.1 CadencB n CADE .13 .4 ... 29.30 20.00 445 28.33 +4.5 CaledoMn n CMCL .28 4.0 ... 7.96 5.17 2 7.02 -5.0 Caleres CAL .28 .9 16 34.34 22.39 508 32.70 -2.3 CalifRes rs CRC ... ... ...dd 25.06 6.47 1028 14.21 -26.9 CalifWtr CWT .75f 2.0 27 46.15 32.75 433 37.60 -17.1 Calix CALX ... ... ...dd 7.40 4.65 249 6.85 +15.1sCallGolf ELY .04 .2 34 16.24 10.91 972 16.06 +15.3 CallonPet CPE ... ... 26 13.92 9.34 2665 11.62 -4.4 Callon pfA CPEpA 5.00 9.8 ... 53.45 47.11 2 51.09 -.4 Calpine CPN ... ... ...dd 15.25 9.30 15.25 +.8 CambrE rs CEI ... ... ...dd .77 .08 .10 -19.7 Cambrex CBM ... ... 21 62.95 42.55 248 54.50 +13.5 CambriaYld SYLD .49e 1.3 ...q 41.00 32.87 14 38.23 -.4 CambFgnY FYLD .75e 2.9 ...q 27.94 22.06 21 26.18 -.7 CambGblV GVAL .54e 2.1 ...q 28.50 21.72 83 26.30 +2.7 CamGblMo GMOM .56e 2.0 ...q 29.42 24.12 14 27.64 +.9 CambGlAss GAA .55e 2.0 ... 28.60 25.28 20 27.57 +.3 CambrEmS EYLD ... ... ... 38.25 28.65 3 36.50 +5.2 CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 60 25.11 -2.7 CambTail n TAIL ... ... ... 25.57 21.44 8 22.01 -2.6 CamValMom VAMO ... ... ...q 28.07 22.55 24 25.08 +.5 CamdenPT CPT 3.08f 3.6 22 96.39 78.19 476 84.46 -8.3 Cameco g CCJ .40 ... ... 11.91 7.68 1435 9.07 -1.7 CampSp CPB 1.40 3.2 14 59.14 41.78 3306 43.60 -9.4 CampWrl n CWH .54 1.6 ... 47.62 26.30 1753 34.16 -23.6 Can-Fite CANF ... ... ... 2.75 1.24 148 1.56 +5.4 CdaGoose n GOOS ... ... ... 38.25 15.20 710 34.15 +8.2 CIBC g CM 5.32f ... 10 100.01 77.20 437 89.56 -8.1 CdnNR gs CNI 1.33 ... ... 85.73 71.58 1341 72.74 -11.8 CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 1378 29.80 -16.6 CP Rwy g CP 1.87 ... ... 188.80 143.44 237 175.93 -3.7sCannaeHl n CNNE ... ... ...dd 19.29 16.16 331 19.44 +14.2 Canon CAJ ... ... ... 40.67 30.79 917 36.50 -2.4 CantelMed CMD .14e .1 73 123.60 69.21 260 111.90 +8.8 CapOne COF 1.60 1.6 28 106.50 76.05 1616 98.65 -.9 CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9 CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 6 26.12 -.2 CapOne pfD COFpD 1.68 6.3 ... 27.88 25.82 19 26.50 -1.2 CapOne pfF COFpF 1.55 5.8 ... 27.74 25.49 32 26.70 -1.2 CapOne pfB COFpP 1.50 6.0 ... 25.88 24.91 141 25.14 -.7 CpOne pf H COFpH ... ... ... 27.19 25.12 40 26.03 -3.3 CapOne pfG COFpG ... ... ... 25.55 22.73 76 24.73 -1.2 CapSenL CSU ... ... ...dd 16.72 10.35 124 12.33 -8.6 CapInv n CIC ... ... ... 10.10 9.60 9.68 CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.3 12 11.41 8.17 543 8.73 +.9 Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.59 15 25.07 -1.1 CarboCer CRR ... ... ...dd 13.70 5.83 564 7.53 -26.0 CardnlHlth CAH 1.85 2.6 17 82.80 54.66 2674 69.99 +14.2 Care.com CRCM ... ... ...cc 20.88 11.26 156 18.36 +1.8 Carlisle CSL 1.48 1.4 18 119.21 92.09 390 104.88 -7.7 CarMax KMX ... ... 17 77.64 54.29 2202 62.49 -2.6 Carnival CCL 1.80 2.7 18 72.70 57.39 3472 67.63 +1.9 CarnUK CUK 1.80f 2.7 ... 72.29 56.79 250 67.16 +1.3 CarpTech CRS .72 1.5 37 54.61 34.24 285 48.22 -5.4 CarrSrv CSV .30f 1.1 25 28.96 23.15 65 28.42 +10.5 Cars.cm CARS ... ... ... 32.28 20.94 859 29.78 +3.3 Carters CRI 1.80f 1.6 17 129.00 79.76 671 109.73 -6.6 Carvana A n CVNA ... ... ... 24.89 8.14 429 20.37 +6.5 CastleBr ROX ... ... ...dd 2.22 .98 382 1.27 +4.1 CastlightH CSLT ... ... ...dd 4.75 3.15 426 3.60 -4.0 Catalent CTLT ... ... 70 47.87 27.48 710 40.80 -.7 CatchMTim CTT .54 4.2 ...dd 13.73 10.81 340 12.74 -3.0 Caterpillar CAT 3.12 2.1 27 173.19 90.34 5466 152.15 -3.4 CatoCp CATO 1.32 9.7 30 23.30 10.76 492 13.54 -14.9 CedarF FUN 3.56 5.4 17 72.56 59.66 124 66.51 +2.3tCedarRlty CDR .20 5.2 9 6.29 3.64 1006 3.82 -37.2 CedarR pfB CDRpB 1.81 7.5 ... 26.06 23.73 14 24.00 -5.0 CedrRT pfC CDRpC 1.63 7.5 ... 25.39 21.25 7 21.70 -13.3 CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8 Cel-Sci rs CVM ... ... ... 3.93 1.46 380 1.77 -6.3 Celadon CGI .08 1.7 24 8.53 1.30 315 4.75 -25.8 Celanese CE 1.84 1.7 14 114.00 83.34 593 105.71 -1.3 Celestic g CLS ... ... 9 14.74 9.79 408 11.29 +7.7 Cellcom CEL ... ... 8 10.66 7.31 6 7.48 -26.7 Cementos CPAC .50e 4.3 ... 13.49 10.02 0 11.51 -7.2 Cemex CX .29t ... ... 10.37 6.45 8864 6.76 -9.9 Cemig pf CIG .08e 3.1 ... 3.33 1.89 4917 2.55 +23.8 Cemig CIG/C .08e 3.6 ... 3.75 1.81 1 2.21 +19.4 CenovusE CVE .20 ... 6 13.32 6.76 2574 8.32 -8.9 Centene s CNC ... ... 19 112.42 69.20 1450 104.41 +3.5 CC MLPInf CEN 1.25 14.4 ...q 12.93 8.12 399 8.68 -12.9 CenterPnt CNP 1.11f 4.1 19 30.45 25.84 4912 26.95 -5.0 CentElBr B EBR/B ... ... ... 9.06 4.60 15 7.63 +12.4 CentElecBr EBR ... ... ... 7.86 3.49 851 6.72 +17.9 CnEurRusT CEE .56e 2.2 ...q 28.32 20.72 11 25.32 +3.8 CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7 CenPacFn CPF .76f 2.6 19 33.55 27.34 111 29.50 -1.1 CentSecur CET 1.78e .7 ...q 29.00 23.41 25 27.22 -.7 CentrusEn LEU ... ... ...dd 6.45 3.30 14 3.76 -6.2 CentCmtys CCS ... ... 15 36.00 21.90 160 30.45 -2.1 CntryLink CTL 2.16 12.9 7 27.61 13.16 12108 16.68 Cervecer CCU .35e 1.2 ... 30.35 24.52 272 29.49 -.3 ChannAdv ECOM ... ... ...dd 12.65 8.30 44 8.90 -1.1 ChRvLab CRL ... ... 22 119.05 86.44 252 110.86 +1.3 ChaseCorp CCF .80f .7 26 129.55 83.35 10 113.35 -5.9 ChathLTr CLDT 1.32 6.7 27 23.91 17.90 289 19.68 -13.5 CheetahM CMCM ... ... ... 18.18 7.54 3351 13.19 +9.2 Chegg CHGG ... ... ...dd 23.22 7.95 1482 21.57 +32.2 Chemed CHE 1.12 .4 48 285.79 178.44 127 280.34 +15.4 Chemours n CC .68f 1.4 13 58.08 32.96 1579 49.43 -1.3 CheniereEn LNG ... ... ...dd 60.22 40.36 1191 52.49 -2.5 ChenEnLP CQP 2.00f 7.0 ...dd 33.47 26.41 623 28.76 -3.0 ChenEnHld CQH 2.04f 7.3 55 29.73 23.71 132 28.01 +1.2 CherHMtg CHMI 1.96 11.1 5 19.43 16.01 134 17.69 -1.7 ChrHMt pfA CHMIpA 2.05 8.2 ... 25.89 24.47 30 25.12 -2.6 ChesEng CHK ... ... 5 6.59 2.53 27724 3.01 -24.0 ChesEn pfD CHKpD 4.50 8.9 ... 62.00 45.99 9 50.47 +1.5tChesGranW CHKR .32e 21.0 1 2.85 1.50 157 1.50 -18.9 ChespkLdg CHSP 1.60 5.9 28 29.36 22.55 166 27.29 +.7 ChespkUtil CPK 1.30 1.7 21 86.35 66.35 143 74.30 -5.4 Chevron CVX 4.48f 3.9 51 133.88 102.55 4771 113.89 -9.0 ChicB&I CBI .28 1.6 ...dd 31.69 9.55 2342 17.09 +5.9 ChiRivet CVR .84f 2.6 19 41.90 26.50 0 32.50 +2.2 Chicos CHS .33 3.8 12 14.60 6.96 2392 8.59 -2.6 Chimera rs CIM 2.00 11.3 8 20.90 15.77 815 17.67 -4.4 Chimer pfA CIMpA 2.00 8.0 ... 26.74 24.51 58 25.03 -3.1 Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.88 17 25.34 -1.8 ChiCBlood CO ... ... 33 14.95 6.00 602 11.22 +12.8 ChinaDEd DL .45e ... 10 11.40 6.61 24 8.50 -8.3 ChinaEAir CEA ... ... ... 45.33 24.44 23 40.45 +11.9 ChinaFd CHN .55e 2.4 ...q 24.76 16.52 30 22.69 +4.8 ChinaGreen CGA .10e 7.5 2 2.11 1.19 105 1.33 +7.3 ChinaLife s LFC .14e 1.0 ... 17.85 14.31 361 14.55 -6.8 ChinaMble CHL 3.50e 7.6 ... 56.93 45.09 641 46.03 -8.9 ChiNBorun BORN ... ... 3 1.74 1.12 43 1.39 +10.7 ChOnlEd n COE ... ... ... 22.36 9.25 9 11.88 -5.0 ChinaPet SNP 3.73e 4.6 ... 89.68 69.60 131 82.02 +11.8 ChinaPhH CPHI ... ... ...dd 1.45 .14 472 .33 +87.5 ChinRap n XRF ... ... ... 12.86 4.40 39 5.36 -6.3 ChinaSoAir ZNH .64e 1.0 ... 70.52 32.14 58 62.39 +20.4 ChinaTel CHA 1.21e 2.8 ... 53.78 42.49 100 42.92 -9.6 ChinaUni CHU ... ... ... 16.55 11.94 300 12.42 -8.2 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 3.9 7 27.98 16.16 87 22.85 -4.8 ChinZenix ZX ... ... ...dd 2.31 .86 69 1.10 -9.6 Chipotle CMG ... ... ...cc 499.00 247.52 551 316.80 +9.6 ChoiceHtls CHH .86 1.0 41 85.35 59.60 302 83.05 +7.0 ChrisBnk CBK ... ... ...dd 1.62 .95 57 1.00 -21.3 ChubbLtd CB 2.92e 2.1 19 157.50 133.82 1405 140.30 -4.0 ChungTel CHT 1.29e 3.4 ... 37.68 33.00 123 37.58 +6.0 ChurchDwt s CHD .87f 1.7 ... 54.18 43.21 1946 50.19 CienaCorp CIEN ... ... ...dd 27.98 19.40 3008 26.69 +27.5 Cigna CI .04 ... 16 227.13 143.85 3520 166.44 -18.0 Cimarex XEC .64f .7 20 130.16 89.49 1257 91.65 -24.9 CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 2 49.56 -2.8 CinciBell rs CBB ... ... 62 22.20 14.00 949 14.30 -31.4 Cinemark CNK 1.28f 3.3 17 44.74 32.03 1264 38.72 +11.2 CinerRes CINR 2.27 8.1 14 29.75 22.61 5 27.85 +10.9 Circor CIR .15 .3 27 68.76 41.50 109 44.65 -8.3 Cision CISN ... ... 63 13.68 9.90 906 11.88 +.1 CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 CitGBP Dl n UGBP ... ... ... 32.62 26.15 0 29.80 +12.6 CitCHF Dl n UCHF ... ... ... 32.08 26.21 0 28.50 +7.4 Citi GBP n DGBP ... ... ... 21.62 19.08 0 20.19 -5.3 CitEUR Dl n UEUR ... ... ... 31.62 26.61 0 29.21 +5.9 Citi EUR n DEUR ... ... ... 24.13 18.78 3 20.85 -9.1 Citi AUD n DAUD ... ... ... 22.67 18.62 22.60 +13.0tCitAUD Dl n UAUD ... ... ... 32.65 26.71 0 26.50 -.8 Citi JPY n DJPY ... ... ... 22.83 18.17 19.17 -16.0 CitJPY Dl n UJPY ... ... ... 39.22 27.65 0 31.69 +8.4 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 25.85 211 27.04 -1.6 CgpVelLCrd UWT ... ... ... 32.96 10.01 1858 26.85 +9.5 CgpVelICrd DWT ... ... ... 44.68 10.27 4226 11.74 -16.4 Citigroup C 1.28 1.8 14 80.70 56.55 14924 72.70 -2.3 Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0 Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 22 25.37 -.4 Citigp pfJ CpJ 1.78 6.3 ... 30.45 27.59 36 28.46 -1.4 Citigp pfK CpK 1.72 6.1 ... 31.60 26.85 160 28.10 -1.5 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 32 26.42 -1.9 Citigrp pfL CpL 1.72 6.5 ... 28.02 25.72 22 26.52 -.2 CitizFincl CFG .52 1.2 19 48.23 31.51 3164 44.91 +7.0 CitizInc CIA ... ... ...cc 8.87 5.86 67 7.62 +3.7 CityOffce g CIO .94 ... 44 13.93 10.03 273 11.52 -11.5 CityOff pfA CIOpA 1.66 6.9 ... 26.47 23.65 2 24.00 -4.7 Civeo CVEO ... ... ...dd 4.17 1.57 1088 3.88 +42.1 CivitasSolu CIVI ... ... 28 19.90 11.15 140 14.85 -13.2 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.3 ...q 17.55 15.18 15.33 -8.0 CleanHarb CLH ... ... ...cc 61.62 46.62 280 51.41 -5.1 ClearChan CCO ... ... ...dd 6.35 3.35 124 4.90 +6.5tClrBrEnTR CTR 1.35e 13.1 ...q 13.90 10.19 203 10.27 -11.6 ClrLgCap n LRGE ... ... ... 31.89 26.78 31.15 +6.0 ClrbrgMLP CBA .80m 11.4 ...q 10.05 6.75 397 6.99 -15.6 ClearEnFd CEM 1.76f 13.3 ...q 17.36 12.10 302 13.23 -13.4 ClrbEOpFd EMO 1.47e 14.5 ...q 13.87 9.82 99 10.13 -14.2 ClearwPpr CLW ... ... 18 58.00 33.80 77 37.45 -17.5 ClevCliffs CLF ... ... 5 9.15 5.56 13266 7.09 -1.7 ClipRlty n CLPR .38 ... ... 13.56 7.64 27 9.12 -8.7 Clorox CLX 3.84f 3.0 21 150.40 124.09 683 128.52 -13.6 CloudPeak CLD ... ... ...dd 5.70 2.78 1251 3.52 -20.9 Cloudera n CLDR ... ... ... 23.35 14.50 1749 19.33 +17.0tCloughGA GLV 1.44 11.3 ...q 14.39 12.85 54 12.70 -4.8 CloughGEq GLQ 1.38 10.1 ...q 14.39 12.02 56 13.65 +2.1 ClghGlbOp GLO 1.20 10.9 ...q 11.67 10.00 164 11.02 +1.3tCCFemsa KOF 1.75e 2.7 ... 91.85 65.91 51 65.90 -5.3 CocaCola KO 1.56f 3.6 80 48.62 42.05 12291 43.26 -5.7 CocaCEur n CCE 1.04f 2.6 ... 44.75 36.17 1134 40.39 +1.4 Coeur CDE ... ... 98 10.24 6.71 4610 7.82 +4.3 TigerM wt IDI/WS ... ... ... .07 Cohen n COHN .80 7.8 ... 11.99 7.50 0 10.22 +27.4 CohSClosed FOF 1.04 8.3 ...q 13.52 11.60 51 12.55 -5.7 CohStGlbI INB 1.12 11.9 ...q 10.44 8.84 52 9.40 -4.9 Cohen&Str CNS 1.12 2.7 21 47.83 36.29 103 41.21 -12.9 CohStInfra UTF 1.60 7.5 ...q 24.61 21.00 296 21.38 -10.9 C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 63 25.46 -2.3 C&SIncEgy MIE 1.32 14.1 ...q 11.60 8.87 126 9.33 -9.0 CohStQIR RQI .96 8.0 ...q 13.19 10.55 406 12.01 -5.1 CohStRE RNP 1.48 7.9 ...q 21.98 17.91 83 18.80 -11.6 CohStSelPf PSF 2.06 7.9 ...q 29.16 25.72 34 26.14 -7.4 CohenStTR RFI .96 7.9 ...q 13.03 11.50 44 12.08 -5.4 Colfax CFX ... ... 25 43.29 31.26 348 32.34 -18.4 ColgPalm CL 1.68f 2.4 24 77.91 68.19 3762 70.06 -7.1tColNthSC n CLNC ... ... ... 21.20 18.71 1232 19.02 -7.4 ColNrthS n CLNS ... ... ... 14.74 5.28 8777 5.90 -48.3 ColNrth pfB CLNSpB 2.06 8.3 ... 25.76 22.26 13 24.76 -2.6 ColNrth pfD CLNSpD 2.13 8.5 ... 26.50 23.78 10 25.06 -2.0 ColNrth pfE CLNSpE 2.19 8.7 ... 27.52 23.86 17 25.30 -4.8 ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 3 23.25 -7.6 ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 44 22.91 -6.7 ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 18 22.90 -9.1 ColNrth pfH CLNSpH 1.78 7.8 ... 26.00 21.61 21 22.73 -9.1 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 30.26 +.3 Col SusInt n ESGN ... ... ... 32.31 27.17 2 29.61 -3.1 Col SusUS n ESGS ... ... ... 32.51 28.50 1 29.93 +1.2 ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7 Col Bey BBRC .50e 2.6 ...q 20.47 16.00 3 19.41 +5.3 ColEmxChi XCEM ... ... ...q 30.22 25.00 28.55 +3.2 ColQualDv HILO .32e 2.0 ...q 17.10 13.57 2 16.06 +1.1 Col EMCns ECON .10e .4 ...q 29.87 24.79 148 26.99 -4.1 Col IndiaC INCO .03e .1 ...q 51.06 37.68 20 44.79 -9.7 Col IndiaInf INXX .10e .7 ...q 16.79 12.65 36 14.00 -11.8 Col IndSC SCIN .17e .8 ...q 25.98 17.79 20 20.48 -12.6 ColumbPT CXP .80 3.8 12 23.31 20.01 879 20.80 -9.4 ColSelTec STK .92a 4.0 ...q 24.58 20.09 100 23.13 +4.0 Comcst29 CCZ 1.58e 2.8 ... 64.00 48.50 56.00 -10.9 Comerica CMA 1.20f 1.2 21 102.66 64.04 928 98.03 +12.9 Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3 ComfrtS FIX .30 .7 26 44.80 31.90 103 42.15 -3.4 ComndSec MOC ... ... ...dd 3.43 2.41 18 3.17 +3.3 CmclMtls CMC .48 2.0 28 26.72 17.05 1859 23.71 +11.2 CmtyBkSy CBU 1.36 2.4 17 58.80 48.89 247 56.36 +4.9 CmtyHlt CYH ... ... ...dd 10.51 3.85 2440 4.33 +1.6 CmtyHcT n CHCT 1.59f 6.2 96 30.64 22.41 137 25.81 -8.1 CBD-Pao CBD .08e .4 ... 25.90 18.26 411 19.89 -15.6 CompDivHd CODI 1.44 8.5 ...dd 18.35 15.95 65 16.85 -.6 ComDivH pf CODIpA 1.81 7.9 ... 25.75 22.95 20 23.05 -6.5 CompssMn CMP 2.88 4.7 22 76.65 56.50 262 61.55 -14.8 Compx CIX .20 1.4 14 16.63 12.50 1 14.00 +5.3 ComstkM rs LODE ... ... ... 1.34 .21 370 .27 -30.8 ComstkRs rs CRK ... ... ...dd 10.72 4.01 575 7.25 -14.3 ConAgra CAG .85 2.3 20 41.04 32.16 2620 36.34 -3.5 ConchoRes CXO ... ... 22 162.91 106.73 842 146.34 -2.6 ConcdMed CCM ... ... 31 4.79 2.46 5 3.12 -6.3 CondHos rs CDOR .78e 7.5 ...dd 11.19 8.13 12 10.45 +5.0 Conduent n CNDT ... ... ... 20.32 14.95 1579 19.84 +22.8 ConocoPhil COP 1.14f 2.1 43 61.31 42.27 4783 53.57 -2.4 ConEd ED 2.86f 3.7 16 89.70 73.73 2170 77.05 -9.3 CnsTom CTO .20f .3 9 67.58 50.51 8 66.85 +5.3 ConstellA STZ 2.08 .9 25 231.83 160.53 857 226.35 -1.0 ConstellB STZ/B 1.12 .5 27 230.01 162.28 227.65 +.1 Constellm CSTM ... ... ... 14.10 5.35 936 11.80 +5.8 CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 102.55 -1.4 ContainStr TCS ... ... 10 6.37 3.53 208 5.65 +19.2 Contango MCF ... ... ...dd 8.19 2.22 195 3.57 -24.2 ContlBldg CBPX ... ... 19 31.00 21.00 208 27.30 -3.0 ContMatls CUO ... ... 23 26.80 16.80 19.50 +2.6 ContlRescs CLR ... ... ...cc 58.89 29.08 1340 52.13 -1.6 Cnvrgys CVG .40 1.7 16 26.66 20.15 941 23.73 +1.0 CooperCo COO .06 ... 26 260.26 194.29 534 232.85 +6.9tCooperTire CTB .42 1.4 17 44.50 29.70 590 29.90 -15.4 CooperStd CPS ... ... 13 135.00 95.33 141 119.66 -2.3 CopaHold CPA 3.48f 2.5 16 141.34 107.76 126 136.79 +2.0 Copel ELP .26e 3.1 ... 10.55 6.70 371 8.30 +8.8 CoreLabs CLB 2.20 2.1 58 121.39 86.55 352 105.07 -4.1 CoreMold CMT .05 ... 12 24.50 16.11 48 18.50 -14.7 Corecivic CXW 1.72f 8.3 12 35.10 19.59 1017 20.78 -7.6 CoreLogic CLGX ... ... 21 49.30 38.49 260 46.38 +.4 CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.60 6 25.08 -2.6 CorEnInf rs CORR 3.00 7.9 16q 39.42 31.50 43 37.94 -.7 CoreSite COR 3.92 3.7 39 120.85 86.47 472 105.12 -7.7 Corindus n CVRS ... ... ...dd 2.25 .66 1964 1.59 +57.4 CorMedix CRMD ... ... ...dd 1.71 .27 3671 .29 -42.4 CrnstTotR CRF 3.35 21.9 ...q 16.98 13.62 252 15.32 +.2 CrnrstnStr CLM 3.40 22.2 ...q 17.21 13.10 568 15.30 -1.1 Corning GLW .72f 2.5 18 35.10 26.32 7036 28.89 -9.7 CpBT JCP JBN 1.75 14.0 ... 17.13 9.92 4 12.54 -.2 CorpCapT n CCT .40p ... ... 19.00 14.43 460 17.23 +7.8 CorpOffP OFC 1.10 4.2 13 36.03 24.77 742 26.03 -10.9 Cort1Aon27 KTN 2.05 6.6 ... 35.11 30.31 1 30.83 -5.8 CortsJCP97 KTP 1.91 13.7 ... 18.95 11.06 14 13.99 -2.0 CortsJCP JBR 1.75 13.9 ... 17.05 9.82 2 12.59 +.8 CortsPE KTH 2.00 6.5 ... 34.27 30.26 1 31.00 -4.1 Cosan Ltd CZZ .26e 2.4 ... 11.89 5.63 857 10.89 +12.3 Costamre CMRE .40 6.2 ... 8.18 5.45 449 6.47 +12.1 Costam pfB CMREpB 1.91 8.2 ... 27.43 21.30 5 23.28 -7.0 Costmr pfC CMREpC 2.13 8.7 ... 26.24 22.77 6 24.36 -4.2 Costam pfD CMREpD 2.19 8.7 ... 26.89 23.03 4 25.25 -2.2 Cotiviti n COTV ... ... ... 45.97 30.84 298 35.58 +10.5 Cott Cp COT .24 1.6 ...cc 17.78 11.94 673 15.25 -8.5 Coty COTY .50 2.7 ... 21.68 14.24 5275 18.58 -6.6 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.46 55 26.10 -1.2 CousPrp CUZ .24 2.8 13 9.63 7.81 2293 8.70 -5.9 CovantaH CVA 1.00 6.7 ...dd 17.30 13.00 671 15.00 -11.2 CovrAll n COVR ... ... ... Crane CR 1.40f 1.5 33 102.65 70.56 129 94.52 +5.9 CrwfdA CRD/A .28 3.5 57 9.95 6.78 28 7.93 -6.7 CrwfdB CRD/B .20 2.4 60 12.40 8.12 16 8.41 -12.6 Credicp BAP 8.57e 3.9 ... 237.99 150.71 201 218.14 +5.2 CS EnEur50 FIEU ... ... ...q 153.69 103.34 0 128.03 -6.7 CS FILgCG FLGE ... ... ...q 264.50 154.83 9 243.42 +6.7 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.2 ...q 3.50 3.19 125 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 8 25.77 -15.8 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 235.30 49.72 62.90 -13.5 CS CrdeOil OIIL ... ... ... 39.08 25.46 0 37.16 +5.6 CS MAsHi MLTI 1.30e ... ... 29.66 27.03 27.50 -1.8 CS SP mlp MLPO 1.12e 8.0 ... 17.25 14.06 14.03 -1.7 CredSuiss CS 1.22e 6.8 ... 19.98 13.28 2170 18.05 +1.1 CrSuiHiY DHY .29 10.9 ...q 2.91 2.64 249 2.64 -7.0 CrescPtE g CPG .12 1.8 38 11.45 6.40 1265 6.76 -11.3 CrestEq rs CEQP 2.40 9.2 ...dd 29.25 20.00 354 26.15 +1.4 InergyM wi NRGM/WI ... ... ... 22.72 tCrossAmer CAPL 2.51 11.8 41 29.80 20.90 63 21.21 -10.7 CrosTim CRT 1.02e 7.0 14 16.60 14.09 45 14.54 -1.0 CrwnCstle CCI 4.20f 3.9 ...cc 114.97 93.14 2538 108.19 -2.5 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 3 1117.18 -1.4 CrownHold CCK ... ... 19 62.27 48.86 1841 50.80 -9.7 Cryolife CRY .12 .6 50 24.00 14.03 126 20.85 +8.9 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/Tuesday, March 20, 2018

PAGE 43

CrystalRk CRVP ... ... ...dd 1.24 .69 1 .96 +15.9 CubeSmart CUBE 1.20 4.3 22 29.79 22.83 819 27.78 -3.9 Cubic CUB .27 .4 ...dd 66.20 39.58 255 63.60 +7.9 CullenFr CFR 2.28 2.1 20 111.10 81.09 316 108.66 +14.8 CullnF pfA CFRpA 1.34 5.3 ... 25.96 24.11 6 25.05 -.3 Culp Inc CULP .36f 1.2 16 34.05 26.15 11 31.10 -7.2 Cummins CMI 4.32 2.7 44 194.18 143.83 2371 159.61 -9.6 CurEuro FXE ... ... ...q 120.65 102.55 192 118.65 +2.6 CurAstla FXA .62 .8 ...q 81.36 73.37 29 77.16 -1.1 CurBrit FXB ... ... ...q 139.08 120.57 98 136.30 +3.9 CurrCda FXC .03e ... ...q 81.49 71.70 43 75.54 -3.8 CurrChina FXCH ... ... ... 78.35 70.74 0 77.29 +3.1 CurJpn FXY ... ... ...q 91.07 83.92 202 90.32 +6.1 CurSwed FXS ... ... ...q 121.32 106.08 0 116.18 CurSwiss FXF ... ... ...q 102.27 94.12 7 99.06 +2.3 CurShSinga FXSG ... ... ...q 75.87 69.68 74.58 +1.7 CurtisWrt CW .60 .4 29 140.07 82.77 117 137.29 +12.7 Cush Jn37 n PPLN ... ... ... 24.42 17.31 18.00 -9.8 CushTRet rs SRV 1.08 10.1 ...q 14.50 10.00 30 10.65 -10.8tCushngRen SZC 1.64 10.2 ...q 21.30 16.02 73 16.01 -21.1 CushRoy rs SRF .48 5.6 ...q 10.10 7.81 16 8.56 -8.5 CustomBcp CUBI ... ... 11 33.85 24.75 134 31.77 +22.2 CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 1 25.36 -1.4 CustBc p C CUBIpC .57p ... ... 27.35 26.26 7 26.36 -.7 CustBc pfD CUBIpD ... ... ... 28.20 24.60 0 26.56 -.4 CustBc pfE CUBIpE ... ... ... 27.21 25.35 1 26.60 +.2 CustoBc pf F CUBIpF ... ... ... 27.71 25.21 5 25.80 -1.6 CynergT n CTEK ... ... ... 5.45 2.70 34 4.82 +19.0 CypressEn CELP .84 14.1 50 9.27 5.55 12 5.95 -.8D -DCP Mid DCP 3.12 9.2 48 42.79 29.70 1096 33.96 -6.5 DCT IndlTr DCT 1.44f 2.5 27 61.53 46.43 407 57.00 -3.0 DDR Corp DDR .76 10.9 17 13.00 6.77 5175 6.95 -22.4 DDR pfJ DDRpJ 1.63 7.0 ... 25.79 22.98 2 23.19 -7.7 DDR pfK DDRpK 1.56 6.9 ... 25.98 22.35 2 22.58 -12.0 DDR Cp pfA DDRpA ... ... ... 27.09 23.11 8 24.08 -8.5 DGSE DGSE ... ... ...dd 1.74 .75 43 .91 -2.3 DHI Grp DHX ... ... 5 4.70 1.50 265 1.75 -7.9 DHT Hldgs DHT .20e 5.3 29 4.95 3.27 527 3.75 +4.5 DNP Selct DNP .78 7.6 ...q 11.57 9.71 309 10.21 -5.5 DR Horton DHI .50 1.1 16 53.32 31.98 2524 43.54 -14.7 Drdgold DRD .03e 1.1 ... 5.28 2.65 106 2.77 -15.0 DST Sys s DST .72 .9 26 84.48 50.22 583 83.57 +34.6 DSW Inc DSW 1.00f 4.6 16 22.72 15.14 2161 21.73 +1.5 DTE DTE 3.53f 3.5 18 116.74 97.66 1608 102.19 -6.6 DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 24 24.23 -3.5 DTE En76 n DTJ 1.34 5.5 ... 26.04 23.68 15 24.54 -3.7 DTE En27 n DTW 1.31 5.5 ... 25.75 23.34 34 24.03 -6.5 DTE F76 n DTY 1.50 5.7 ... 27.90 25.55 12 26.29 -1.8 DTE En un DTV ... ... ... 58.42 48.68 71 51.18 -5.2 DTF TxF DTF .84 6.3 ...q 15.26 13.05 11 13.23 -5.9 DXC Tch n DXC .72 .7 ... 107.60 67.76 1775 105.75 +11.4 DanaInc DAN .24 .9 14 35.27 17.53 1737 26.44 -17.4 Danaher DHR .64f .6 24 104.82 78.97 2119 100.31 +8.1 Danaos DAC ... ... 1 3.20 1.25 12 1.25 -13.8 DaqoNEn DQ ... ... 5 72.50 18.01 509 44.44 -25.2 Darden DRI 2.52 2.7 22 100.11 75.20 1628 94.37 -1.7 DarlingIng DAR ... ... 23 19.50 14.05 611 17.81 -1.8 DaVita Inc DVA ... ... 17 80.71 52.51 2031 68.41 -5.3 Daxor DXR .15 1.1 ... 21.66 3.40 1002 13.89 +203.7 DeanFoods DF .36 4.1 11 20.10 8.32 2590 8.82 -23.7 DeckrsOut DECK ... ... ...cc 98.92 54.99 763 92.01 +14.7 Deere DE 2.40 1.5 37 175.26 106.93 2362 159.53 +1.9 DE EnhGlb DEX .90 7.5 ...q 12.70 10.71 28 12.03 -.8 DelaCO VCF .72 5.0 ...q 16.50 14.13 6 14.40 -7.2 DelaDvInc DDF .62 5.9 ...q 11.36 10.13 31 10.64 -.8 DelaNatl VFL .72 5.7 ...q 13.94 12.55 6 12.62 -4.8 DelaMN2 VMM .63 4.9 ...q 15.15 12.61 5 12.79 -5.0 DelekLogis DKL 2.90f 10.4 13 35.54 26.80 40 28.00 -11.7 Delek DK .60 1.6 27 39.43 20.65 1646 38.06 +8.9 DellTch n DVMT ... ... ...dd 92.40 60.77 1152 77.97 -4.1 DelphiTc n DLPH .68p 1.4 77 60.39 45.66 793 48.24 -8.1 DeltaAir DAL 1.22 2.2 12 60.50 43.81 6079 55.96 -.1 DeltaAprl DLA ... ... ...cc 23.47 16.41 18 19.65 -2.7 Dltsh SPX n DMRL ... ... ... 59.02 49.16 1 54.25 -.1 Dlt SP400 n DMRM ... ... ... 56.45 48.78 0 53.74 -.6 Dlt SP600 n DMRS ... ... ... 56.29 47.73 54.79 +.9 DltshInt n DMRI ... ... ... 56.65 49.79 1 52.79 -.4 Deluxe DLX 1.20 1.6 14 78.87 66.43 186 73.70 -4.1 DenburyR DNR ... ... ...dd 2.69 .92 4755 2.38 +7.7 DenisnM g DNN ... ... ...dd .66 .38 485 .45 -18.7sDespg.cm n DESP ... ... ... 34.70 22.73 412 33.05 +20.3 DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 15.06 4184 15.54 -18.3 DBDogs22 DOD ... ... ... 30.43 18.53 3 21.96 -14.0 DBWMTR WMW ... ... ... 32.46 25.88 1 30.60 +2.0 DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7 DeutBCT2 pf DXB 1.64 6.4 ... 26.51 24.80 28 25.78 +1.3 DeutBCT5 pf DKT 2.01 7.7 ... 27.24 25.71 54 26.05 -.3 DBCmdyS DDP ... ... ...q 57.02 38.00 49.17 +10.5 DBCmdDL DYY ... ... ...q 4.09 2.08 7 2.88 -24.2 DBCmdDS DEE ... ... ...q 77.00 DB AgriLg AGF ... ... ...q 13.46 9.40 10.18 +1.2 DB AgriSh ADZ ... ... ...q 34.80 33.40 33.40 -4.0 DB AgriDL DAG ... ... ...q 3.81 2.60 32 2.84 -.6 DB AgDS AGA ... ... ...q 32.32 22.38 31.82 +18.3 DBGoldSh DGZ ... ... ...q 14.68 13.01 1 13.50 -.8 DBGoldDL DGP ... ... ...q 29.42 21.65 10 25.36 +1.5 DBGoldDS DZZ ... ... ...q 6.32 4.88 21 5.29 -1.3 DBGlbHY23 FIEG ... ... ...q 184.00 132.32 165.00 -3.5 Deut HiOp DHG .72 4.8 ...q 15.20 14.43 14.97 -.3 Deut Multi KMM .51 5.8 ...q 8.99 8.55 44 8.72 -1.5 Deut Muni KTF .84 7.5 ...q 13.72 11.11 72 11.15 -6.3 Deut StInc KST .66a 5.4 ...q 12.66 12.08 5 12.21 -1.9tDeut StMu KSM .84 7.7 ...q 13.11 10.89 34 10.89 -7.6 DBXEmMkt DBEM .36e 1.5 ...q 26.32 20.44 24 24.75 +2.7 DBXEafeEq DBEF .95e 3.1 ...q 33.05 28.89 1272 30.69 -3.4 DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 1 13.26 +10.3 DBXGerEq DBGR .35e 1.3 ...q 29.78 26.09 21 27.06 -4.9 Deu HYBd n HYLB ... ... ... 51.56 48.68 157 49.47 -1.9 Dbx Tr etf DESC ... ... ... 36.00 30.06 35.01 +3.0 DeutBarI n IFIX ... ... ... 50.76 49.59 0 49.84 -.4 DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 48.89 +.1 DbXR1KECo DEUS ... ... ...q 33.87 28.08 7 32.42 +1.1 DeutEmCo DEMG ... ... ... 30.95 26.67 1 29.28 +1.5 DBXJapnEq DBJP .91e 2.2 ...q 46.61 36.00 585 41.46 -6.0 DbXDvxEU DEEF ... ... ...q 31.76 25.65 3 29.72 -1.0 Deut 300Ch ASHX .74p ... ...q 24.14 18.75 22.24 +.7 DbxItalyHE DBIT .22p ... ...q 26.39 22.18 1 23.93 +2.7 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 26.34 -1.5 DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 24.21 -2.1 DbxNikk400 JPN ... ... ...q 31.67 24.97 1 29.07 -.9 Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.30 31.82 +4.8 DeuMunInf RVNU .71 2.7 ...q 27.23 25.91 4 26.19 -3.6 DBX EMBd EMIH .99e 3.9 ...q 25.69 24.34 25.21 +.4 DBX IGBd IGIH .77 3.2 ...q 24.99 23.81 2 24.26 -.7 DBXHYCpB HYIH 1.20 5.2 ...q 23.75 22.69 23.15 +.6 DBXChiSC ASHS ... ... ...q 37.50 30.24 7 35.17 +.9 DBXHrvChi CN .30e .8 ...q 42.41 28.81 1 39.58 +6.0tDBXMexHd DBMX 4.12e 14.9 ...q 21.63 18.99 0 18.78 -4.9 DBXSKorH DBKO .03p ... ...q 32.94 25.85 6 31.52 +.4 DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 24.93 7 27.02 -2.8 DBXAsiaPH DBAP .74e 2.5 ...q 30.70 24.85 0 29.52 +3.9 DBXEurHgd DBEU .65e 2.4 ...q 29.50 26.52 296 27.52 -3.2 DBXUKHdg DBUK .89e 4.3 ...q 22.22 20.45 20.93 -3.9 DBXHvChiA ASHR ... ... ...q 34.89 24.00 603 31.92 +2.9 DevonE DVN .24 .8 20 45.16 28.80 9508 31.16 -24.7 ElevWat n WTRX ... ... ... 33.44 27.45 2 31.10 -1.7 Diageo DEO 3.20e 2.4 ... 147.62 113.67 253 135.20 -7.4 DiamOffsh DO .50 3.4 23 20.41 10.06 1540 14.86 -20.1 DiamRk DRH .50 4.6 15 12.11 9.87 2106 10.76 -4.7 DianaShip DSX ... ... ...dd 6.20 3.07 268 3.70 -9.1 DianaS pfB DSXpB 2.22 9.0 ... 25.12 19.54 5 24.60 -.8 DianaSh20 DSXN 2.13 8.4 ... 26.18 23.72 3 25.38 -1.2 DicksSptg DKS .90f 2.6 11 52.31 23.88 3536 34.23 +19.1 Diebold DBD .40 2.5 18 31.00 12.90 1177 15.85 -3.1 DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0 DigitalRlt DLR 4.04f 3.9 50 127.23 96.56 1267 104.75 -8.0 DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 4 25.10 -1.5 DigtlR pfH DLRpH 1.84 7.0 ... 28.33 25.96 9 26.14 -2.0 DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6 DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 41 23.99 -4.4 DigitalR pfI DLRpI 1.59 6.0 ... 28.18 25.48 10 26.49 -3.7 Dillards DDS .40 .5 11 88.51 45.51 428 80.60 +34.2 Dillard38 DDT 1.88 7.4 ... 26.40 25.07 14 25.46 -1.5 DineEquity DIN 2.52m 3.8 5 79.66 36.71 427 65.68 +29.5 DiploPhm DPLO ... ... 57 27.78 14.00 1388 23.20 +15.6 Dir SilMBl n SHNY ... ... ... 12.28 7.00 5 7.71 -19.1 DirBrCm n COM ... ... ... 25.28 23.23 24.29 -1.1 DirChInt n CWEB ... ... ... 69.08 41.71 104 63.05 +23.4 Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 23.20 1 25.10 -4.4 DirxAero n DFEN ... ... ... 58.00 25.75 103 50.29 +13.0 DrxTrnBl n TPOR ... ... ... 43.11 23.47 7 33.71 -2.3 DxEmMkt n EMBU ... ... ... 26.61 20.97 23.90 -7.5 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 9 23.17 -15.9 DirxInds n DUSL ... ... ... 44.53 25.88 3 35.53 -3.3 DirxMex n MEXX ... ... ... 33.36 18.90 6 20.25 -1.7 DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 2 23.21 -24.2 DxRsaBr rs RUSS ... ... ...q 44.39 14.43 112 17.89 -22.2 DxSOXBr rs SOXS ... ... ...q 43.50 9.35 3319 10.82 -34.4 DxGBull rs NUGT ... ... ...q 46.48 21.25 5021 23.09 -27.2 DrGMBll rs JNUG .09e .7 ...q 30.40 11.34 12341 13.20 -25.7 DirSPX Br SPDN ... ... ... 35.11 17.25 11 30.01 -2.0 DxGlMBr rs JDST ... ... ...q 103.68 40.90 901 57.93 +12.9 DirSPBear s SPXS ... ... ...q 45.37 2.16 5829 27.61 -7.8 Dir7-10TBr TYNS ... ... ...q 29.28 27.74 1 29.12 +3.1 DrxDlySpxB LLSP .10p ... ...q 40.38 30.17 11 36.48 +1.3 DxChiABear CHAD ... ... ...q 41.27 27.67 7 29.97 -3.8 DrxNGBear rs GASX ... ... ...q 47.19 18.20 34 30.84 +31.4 DxSPOGBr rs DRIP ... ... ...q 28.73 9.31 1609 14.50 +22.3 DrxRBkBull DPST ... ... ...q 95.94 43.51 26 88.94 +22.3 DirDGlBr rs DUST ... ... ...q 38.68 19.01 3405 28.06 +18.4 DxSPXBll s SPUU ... ... ...q 57.21 40.04 22 50.45 +1.8 DxEuFnBl EUFL ... ... ... 65.95 34.04 3 45.59 -4.0 DirGlMin n MELT ... ... ... 28.23 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 38.74 0 52.90 +3.3 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.46 10.08 0 19.21 +2.2 DrNsd100 rs QQQE ... ... ...q 47.40 37.73 26 45.56 +5.5 DrxDlySCB LLSC .10p ... ...q 37.78 30.58 37.12 +4.5 Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 26.99 3 34.32 +6.4 Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2 DxRusBll s RUSL ... ... ...q 73.38 29.06 84 57.62 +14.1 DiEurBll3x EURL .14e .4 ...q 47.12 24.03 35 36.41 -4.4 DrxEMBll rs EDC ... ... ...q 168.70 69.91 181 132.82 +5.6 Dir MLPHi ZMLP 1.60m 11.0 ...q 19.06 14.27 42 14.58 -8.8 DxLatBll s LBJ ... ... ...q 49.13 20.00 18 38.13 +18.0 DirTotBBr SAGG ... ... ...q 32.06 30.87 1 31.91 +2.5 DxBrzBull s BRZU ... ... ...q 65.25 20.38 280 49.61 +23.2 DxBiotBll rs LABU ... ... ...q 116.54 41.03 1426 92.53 +18.9 DxIndiBll rs INDL ... ... ...q 120.64 67.51 101 78.00 -23.6 DxNGBll rs GASL ... ... ...q 38.68 14.60 790 16.52 -34.9 DrDevMBr DPK ... ... ...q 20.18 10.08 4 12.28 -.3 DxSPOGBl s GUSH ... ... ...q 39.25 15.04 1650 20.88 -31.2 DxREBear DRV ... ... ...q 15.62 9.81 106 13.26 +26.6 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 0 21.07 +5.8 DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 46.69 14 73.16 -5.2 DxEnBear ERY ... ... ...q 15.52 6.97 787 10.80 +20.1 DxEMBear EDZ ... ... ...q 18.18 6.67 1092 7.75 -14.5 DirPhr Bear PILS 1.50p ... ... 43.52 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 66 58.17 -6.6 DxSCBear rs TZA ... ... ...q 20.19 10.28 10667 11.08 -9.7 DxFnBr rs FAZ ... ... ...q 20.94 9.71 2095 10.47 -10.4 Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 36.14 30 66.23 -28.2 Dx30TBear TMV ... ... ...q 22.69 17.07 1526 20.68 +17.3 DxFnBull s FAS ... ... ...q 82.80 41.08 1929 71.26 +4.2 DxBiotBear LABD ... ... ...q 12.08 2.71 12916 3.26 -29.3 DrxTcBr rs TECS ... ... ...q 13.57 4.73 1790 5.34 -22.6 DrxACInsi KNOW .48e 1.2 ...q 80.06 38.11 24 41.55 +.1 DxMCBr rs MIDZ ... ... ...q 20.92 11.55 28 12.71 -5.6 DxChiBear s YANG ... ... ...q 13.03 3.63 1975 4.63 -21.9 Drx300Chin CHAU ... ... ...q 37.53 17.73 96 31.09 +4.7 DxHcrBll s CURE ... ... ...q 63.45 32.79 189 47.69 +2.3 DxTcBull s TECL ... ... ...q 149.65 63.23 505 131.90 +17.6 DxRetlBll s RETL ... ... ...q 45.73 21.33 17 33.32 -7.5 DxSOXBll s SOXL .12e .1 ...q 209.00 66.72 1178 180.02 +30.5 Dir30TrBul s TMF ... ... ...q 23.46 17.06 1394 18.44 -16.6 Dir10TrBear TYO ... ... ...q 15.70 13.12 12 15.19 +8.0 Dx10yTBull TYD ... ... ...q 47.36 39.16 0 39.96 -9.0 DxMCBull s MIDU ... ... ...q 53.91 33.00 47 46.71 +.6 DrxREBull s DRN ... ... ...q 24.73 14.68 141 16.90 -26.0 DirxChiBull YINN .38e 1.0 ...q 53.89 18.41 1062 37.38 +9.9 DirxDMBull DZK ... ... ...q 100.54 53.47 12 78.21 -5.1 DrxSCBull s TNA .41e .6 ...q 81.75 47.22 3385 73.54 +4.7 DrxSPBull s SPXL ... ... ...q 54.49 30.00 6391 45.05 +1.6 DirxEnBull ERX ... ... ...q 44.29 21.37 2534 26.33 -24.6 Discover DFS 1.40 1.8 14 81.93 57.50 1929 76.04 -1.1 Disney DIS 1.68f 1.7 14 116.10 96.20 6500 101.48 -5.6 Div&Inco DNI 1.63 12.5 ...q 14.25 11.61 42 13.01 -3.1 DrReddy RDY .29e .9 ... 42.97 29.83 261 32.94 -12.3 DocuSec rs DSS ... ... ...dd 3.16 .56 451 1.20 -33.3 DolbyLab DLB .64 1.0 86 74.29 48.00 331 66.33 +7.0 DollarGen DG 1.16f 1.2 21 105.82 65.97 2414 94.04 +1.1tDomMidst DM 1.27f 6.9 13 34.85 21.25 1981 18.40 -39.6tDomEngy D 3.34f 4.8 14 85.30 69.94 8214 69.15 -14.7tDomRes un DCUD ... ... ... 53.58 47.50 22 47.14 -8.7 DomRs76 n DRUA ... ... ... 25.94 23.04 57 24.28 -5.0 Dominos DPZ 2.20f 1.0 38 236.00 166.74 634 227.67 +20.5 Domtar g UFS 1.74f 3.9 16 52.58 35.47 412 44.54 -10.1 Donaldson DCI .72 1.6 25 52.20 42.59 419 45.24 -7.6 DonlleyRR rs RRD .56 6.3 10 15.04 6.51 1214 8.83 -5.1 DonnlyFn n DFIN ... ... ... 24.00 16.50 367 17.37 -10.9 DorianLPG LPG ... ... ...dd 10.85 6.20 151 7.90 -3.9 DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.56 232 19.97 -1.1 DblLOppCr DBL 2.00a 9.1 ...q 26.09 21.15 31 22.00 -.9 DougDyn PLOW .96 2.1 34 47.40 28.55 62 45.95 +21.6 DEmmett DEI 1.00 2.7 24 41.59 34.72 580 37.51 -8.6 Dover DOV 1.88 1.9 26 109.06 76.23 1109 99.90 -1.1 DoverDG DDE ... ... ...dd 1.79 .92 15 1.30 +27.5 DoverMot DVD .08f 3.8 10 2.45 1.80 4 2.10 +7.7 DowDuPnt DWDP .84e 1.3 21 77.08 59.29 12818 66.56 -6.5 DrPepSnap DPS 2.32 2.0 26 126.65 83.23 3160 118.36 +21.9 Dry Gl24 n DCF .22f 2.3 ... 10.05 9.25 17 9.51 +1.2 DryHYSt DHF .35 10.9 ...q 3.60 3.14 69 3.19 -4.5tDrMuBdInf DMB .75 6.1 ...q 13.54 12.21 57 12.23 -5.9tDryfMu DMF .54 6.7 ...q 10.00 8.00 45 8.02 -9.8tDryStrt LEO .52 6.7 ...q 9.18 7.64 330 7.65 -11.5 DrySM DSM .50 6.6 ...q 8.85 7.53 40 7.60 -11.1 Dril-Quip DRQ ... ... ...dd 56.55 35.85 538 45.70 -4.2 DriveShack DS .48 10.0 13 6.49 2.41 349 4.79 -13.4 DriveS pfB DSpB 2.44 9.4 ... 26.49 24.67 1 25.93 +.8 DriveS pfC DSpC 2.01 8.0 ... 25.78 23.36 0 25.22 +.4 DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 25.22 -.9 DuPnt pfA DDpA 3.50 4.0 ... 96.65 82.01 2 86.74 -6.1 DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 102.50 -5.4 Ducomun DCO ... ... 17 35.58 25.06 39 29.45 +3.5tDf&PGblUt DPG 1.40 9.9 ...q 17.29 14.07 70 14.10 -9.1 DufPUC DUC .60 6.9 ...q 9.38 8.56 20 8.65 -2.3 DukeEngy DUK 3.56 4.6 17 91.78 72.93 5492 77.04 -8.4 DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 12 25.29 -.2 DukeRlty DRE .80 3.1 21 30.14 24.30 2670 26.08 -4.2 DunBrad DNB 2.09f 1.7 18 130.95 101.17 781 125.12 +5.7 Dycom DY ... ... 22 123.99 73.95 443 110.49 -.8 Dynagas DLNG 1.69 16.9 ... 17.93 10.00 127 10.00 -7.9 Dynags pfA DLNGpA 2.25 8.6 ... 26.98 25.30 3 26.25 +.9 Dynegy DYN ... ... 8 13.58 5.84 2235 12.94 +9.2 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 78.88 -.4 DynexCap DX .72 11.1 15 7.41 6.02 308 6.51 -7.1 Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 7 25.50 Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 5 24.34 -1.7E -ETracBDC BDCS 1.84e 9.4 ...q 23.96 18.72 4 19.59 -5.6 ETrMLPSht MLPS ... ... ...q 15.50 10.92 2 13.53 +9.4 ETrAlerNG MLPG 1.86e 8.8 ...q 27.42 19.96 2 21.23 -11.8 E-TrAlerInf MLPI 1.88e 8.8 ...q 29.65 20.73 557 21.43 -11.4 ETBbgCmd DJCI ... ... ...q 16.67 14.33 1 15.88 -.9 ETrAlerian AMU 1.45e 9.5 ...q 20.85 14.87 134 15.20 -12.2 E-TrFood FUD ... ... ...q 19.82 17.55 2 18.15 +.8 E-TrcEngy UBN ... ... ...q 8.44 5.67 7.90 +1.5 E-TrcIMet UBM ... ... ...q 22.54 13.55 17.60 +3.2 E-TracAg UAG ... ... ...q 21.45 16.11 1 18.12 +1.8 ETr2xBDC BDCL 3.52e 24.3 ...q 21.81 13.13 128 14.51 -11.8 E-TrcCmci UCI ... ... ...q 16.00 11.97 10 15.16 -1.5 ETrLPlat PTM ... ... ...q 10.88 9.00 0 9.93 +2.0 E-TrcSilv USV ... ... ...q 23.68 19.91 20.97 -3.6 E-TrcGld UBG ... ... ...q 35.00 31.00 33.72 +2.1 E-TrLvstk UBC ... ... ...q 21.19 15.85 20.10 +1.6tECA MTrI ECT .33e 15.9 5 2.55 2.00 50 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 17.76 279 19.60 -12.1 EMCOR EME .32 .4 24 85.08 59.76 345 80.12 -2.0 EMX Roy g EMX ... ... ... 1.04 .67 105 .85 +2.8 ENI E 1.29e 3.7 ...dd 37.48 29.44 104 34.49 +3.9 EOG Rescs EOG .67 .7 ...dd 119.00 81.99 2575 98.47 -8.7 EP Energy EPE ... ... ...dd 5.27 1.50 1131 1.66 -29.7 EPAM Sys EPAM ... ... ...cc 125.88 71.92 353 119.10 +10.9 EPR Prop EPR 3.84 6.8 15 76.90 51.87 399 56.34 -13.9 EPR pfC EPRpC 1.44 5.8 ... 29.95 23.38 0 24.62 -8.5 EPR pfE EPRpE 2.25 6.5 ... 37.59 34.11 1 34.62 -6.0 EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 22.40 16 23.15 -7.5 EQT Corp EQT .12 .2 ...dd 67.84 43.70 2032 48.64 -14.5 EQT GP n EQGP .81e 3.6 12 31.77 21.87 91 22.40 -16.7 EQT Mid EQM 4.10f 6.8 12 79.93 59.03 750 59.88 -18.1 ETF SITRis RISE ... ... ...q 24.70 22.59 2 24.59 +3.5 ETF JrSil SILJ ... ... ...q 14.02 9.79 64 10.40 -8.4 ETF Cyber HACK ... ... ...q 36.39 28.38 435 34.93 +10.4 ETF BigD BIGD ... ... ...q 28.47 24.41 27.78 ETF MobP IPAY ... ... ...q 38.58 27.33 81 37.43 +7.3 ETF M AlH MJ ... ... ... 39.72 27.71 194 32.11 +9.8 ETF M Vid GAMR ... ... ... 51.93 33.53 21 49.76 +3.8 ETF Drone IFLY ... ... ... 38.00 34.33 32 35.50 -5.0 ETF AIPw n AIEQ ... ... ... 28.00 24.03 73 26.74 +3.3 ETF MgT ef WSKY ... ... ... 35.50 31.34 1 32.52 -4.9 Pure Fintch FINQ ... ... ... 29.73 25.00 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 9 33.05 +4.5 ETF Clim ETHO ... ... ...q 37.25 28.83 1 35.10 +3.3 ETFAlpAlt ALFA ... ... ...q 47.05 36.95 6 45.33 +5.9 ChngFnDvr CHGX ... ... ... 20.37 18.12 0 19.38 +3.4 ETF EmM n EEMD ... ... ... 28.41 24.66 26.84 +2.6 ETF spx H n SPDV ... ... ... 28.19 25.00 1 26.40 +1.0 ETF AptF n FTVA ... ... ... 30.36 24.74 1 27.39 +.9 ETF GOP n MAGA ... ... ... 29.82 24.92 1 27.38 -1.9 NtDUSEq ef MXDU ... ... ... 28.40 25.99 27.42 -3.4 NtRkBsInt ef RBIN ... ... ... 27.45 25.53 26.39 -3.9 RsBsUSE ef RBUS ... ... ... 27.19 24.83 26.18 -3.7 ETF RvCp n RVRS ... ... ... 16.76 14.84 3 15.72 -1.1 ETF BrVl n BVAL ... ... ... 16.70 14.46 2 15.58 -1.9 ETFDeepV DVP .66e 1.9 ...q 36.90 26.28 17 34.14 +4.1 GlGoGld n GOAU ... ... ... 14.13 11.39 5 12.42 -4.6 ETF OCIO n OCIO ... ... ... 27.81 25.44 1 26.84 +.3 ETF Seren ICAN ... ... ... 28.54 25.35 1 27.48 +1.3 PremisCap TCTL ... ... ... 31.57 26.70 1 29.83 -.5 AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 25.71 1 32.54 +7.3 EtfAlphacln ALFI ... ... ...q 26.95 21.14 2 24.98 +.1 EtfUSGblJ JETS ... ... ...q 34.75 27.40 32 33.40 +2.6 ETF Master HIPS 1.29 7.7 ...q 19.89 17.22 16.80 -5.3 EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 3 32.08 -4.0 EtfInfcMLP AMZA 2.08 29.2 ...q 11.24 6.75 2656 7.13 -17.2 ETF BioPr n BBP ... ... ... 45.18 37.33 4 41.85 +3.2 ETF ClinT n BBC ... ... ... 36.25 25.88 37 33.90 +19.2 InfrCpPfd PFFR ... ... ... 25.13 23.61 2 24.52 -2.1 EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.77 18 24.79 -1.7 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 24.85 2 25.00 -1.9 ETF PrMtl GLTR ... ... ...q 68.06 59.21 19 64.32 -1.1 ETFS Com BCI ... ... ... 25.79 18.58 766 24.08 -1.6 ETFS Comd BCD ... ... ... 27.00 23.25 26.10 +1.4 ETFS EnCm BEF ... ... ... 26.79 22.55 25.36 -.1 ETFSGold SGOL ... ... ...q 132.10 117.19 46 127.40 +1.0 ETF Pall PALL ... ... ...q 107.47 71.96 11 94.09 -7.3 ETF Plat PPLT ... ... ...q 97.94 83.35 16 90.72 +2.5 EagleCGr GRF .50e 2.3 ...q 8.59 7.11 3 7.73 -2.7 EagleGrInc EGIF 1.31 8.5 ...q 17.58 15.03 15 15.47 -6.8 EagleMat EXP .40 .4 23 122.49 86.51 507 97.98 -13.5 EaglePtCr ECC .80 4.5 ... 22.11 17.28 37 17.93 -4.7 EagleP pfA ECCA 1.94 7.6 ... 26.44 25.30 1 25.40 -1.7 EaglePt 20 ECCZ 1.75 6.9 ... 26.00 24.70 9 25.25 +.4 EaglPt pfB ECCB 1.94 7.5 ... 26.60 25.50 2 25.85 -1.7 EagleP27 n ECCY ... ... ... 26.50 24.80 24.96 -1.7 Earthstone ESTE ... ... ...dd 15.00 7.85 169 9.39 -11.7 EastGvP n DEA 1.04 5.2 30 22.32 19.03 351 20.01 -6.2 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 3.1 26 95.03 70.94 188 83.78 -5.2 EastChem EMN 2.24 2.1 14 112.45 76.02 1392 106.53 +15.0 EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0 EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0 EKodak KODK ... ... 10 13.28 2.95 741 5.55 +79.0 Eaton ETN 2.64f 3.3 18 89.85 69.82 1704 80.46 +1.8 EatVn 22 n EFL ... ... ... 10.09 9.08 38 9.28 +.4 EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 40 9.89 -1.1 tEV CAMu EVM .68 6.6 ...q 12.89 10.39 139 10.41 -9.5 EVCAMu2 EIA .62 5.7 ...q 13.00 10.73 10 10.80 -6.1 EVCAMu CEV .71 6.2 ...q 13.01 11.37 33 11.43 -6.0 EatnVan EV 1.24f 2.2 22 60.95 42.20 483 56.68 +.5 EV EnEq EOI 1.04 7.3 ...q 15.15 12.83 151 14.27 -1.7 EV EEq2 EOS 1.05 6.4 ...q 16.85 13.29 131 16.36 +7.5 EV FltRt EFT .91 6.1 ...q 15.33 14.03 101 14.85 +3.6 EVFltRtIP EFF 1.13 6.9 ...q 17.55 15.93 16 16.38 +.4tEV LtdDur EVV 1.22 9.4 ...q 14.29 12.96 320 12.99 -4.8 EV MAMu MAB .65 5.1 ...q 16.00 12.60 0 12.71 -3.8tEVMAMu MMV .69 5.6 ...q 14.21 12.41 1 12.36 -5.7 EV MIMu MIW .71 5.5 ...q 14.39 12.69 4 12.89 -4.2tEVMIMu EMI .71 5.8 ...q 14.52 12.28 3 12.27 -4.4 EVMuniBd EIM .77 6.5 ...q 12.99 11.70 108 11.82 -5.5 EVMuni2 EIV .70 6.0 ...q 12.95 11.55 17 11.59 -5.8 EVMunTT ETX .85 4.4 ...q 21.20 18.82 20 19.35 -6.6tEV MuIT EVN .85 7.4 ...q 13.18 11.49 71 11.49 -7.3 EV NMuOp EOT 1.03 4.9 ...q 23.54 20.84 23 21.03 -6.7tEV NJMu EMJ .75 6.4 ...q 13.52 11.67 4 11.67 -6.1 EVNJMu EVJ .73 6.5 ...q 12.95 11.09 33 11.19 -4.7 EVNYMu2 NYH .69 6.4 ...q 13.64 10.75 6 10.81 -6.5tEV NYMu ENX .72 6.4 ...q 13.34 11.21 60 11.22 -9.0tEVNYMu EVY .74 6.1 ...q 13.56 12.08 34 12.06 -5.1 EV OHMu EIO .70 6.0 ...q 14.70 11.69 1 11.73 -7.6 EVOHMu EVO .73 5.9 ...q 14.11 12.10 8 12.49 -4.1tEV PAMu EIP .77 6.5 ...q 13.51 11.87 6 11.91 -4.3tEVPAMu EVP .73 6.2 ...q 12.66 11.73 2 11.71 -3.9 EVRiskMgd ETJ 1.12 12.2 ...q 9.92 8.74 276 9.18 -4.7 EV SrFlt EFR .95 6.5 ...q 15.36 14.01 239 14.58 +1.0 EV SrInc EVF .42 6.4 ...q 6.90 6.31 98 6.55 +.5 EVShDur EVG 1.08 7.9 ...q 14.64 13.32 25 13.60 -5.2 EVTxABdO EXD 1.16 11.8 ...q 11.98 9.17 25 9.79 -4.5 EV TxAd EVT 1.74 7.8 ...q 24.43 20.96 88 22.35 -4.0 EV TxAG ETG 1.23 7.2 ...q 18.45 15.37 157 17.10 -1.3 EV TxAOp ETO 2.16 8.3 ...q 26.83 22.34 24 25.88 +1.9 EV TxDiver ETY 1.01 8.5 ...q 12.57 10.17 282 11.90 -2.4 EVTxMGlo EXG .98 10.7 ...q 9.84 8.02 803 9.12 -2.8 EVTxBWIn ETB 1.30 7.9 ...q 17.27 15.28 48 16.36 -2.2 EVTxGBW ETW 1.17 9.9 ...q 12.74 10.74 190 11.87 -.4 EVTxBWOp ETV 1.33 8.6 ...q 15.69 14.19 182 15.53 +1.0tEclipseRs ECR ... ... 20 3.10 1.42 1539 1.39 -42.1 Ecolab ECL 1.64 1.2 29 140.50 122.58 1331 136.48 +1.7 Ecopetrol EC .16e .9 ... 20.55 8.60 881 18.04 +23.3 Edenor EDN ... ... ... 63.29 28.88 31 57.55 +15.8 Edgewell EPC ... ... 13 78.04 46.83 706 50.26 -15.4 EdisonInt EIX 2.42f 3.8 15 83.38 57.63 3389 64.03 +1.2 EducRltTr EDR 1.56 4.8 24 41.79 30.07 272 32.32 -7.4 EdwLfSci s EW ... ... 43 143.22 92.44 1428 139.40 +23.7 eHiCarSvc EHIC ... ... ... 12.66 8.89 83 12.45 +7.6 8x8 Inc EGHT ... ... ...dd 20.05 10.30 437 19.60 +39.0 ElPasoEl EE 1.34 2.7 21 61.15 48.05 194 49.45 -10.7 ElPasE pf EPpC 2.38 5.1 ... 51.33 45.41 46.50 -4.6 EldorGld g EGO .02e ... 21 3.78 1.05 9876 1.06 -25.9 Electrmed ELMD ... ... 20 7.96 4.12 2 5.21 -14.2 ElevCr n ELVT ... ... ... 9.48 5.90 127 7.03 -6.6 EliLilly LLY 2.25f 2.9 25 89.09 73.69 5093 78.73 -6.8 Elk HiQPfd EPRF ... ... ... 25.00 22.14 2 23.50 -1.1 Elkh LoVl n LVHB ... ... ... 34.44 29.47 5 32.98 +1.9 ElkFdCm ef RCOM ... ... ... 30.34 22.87 1 27.98 -.4 EllieMae ELLI ... ... 65 114.95 79.71 685 94.39 +5.6 EllingtnF EFC 1.76 11.7 11 17.00 14.12 41 14.98 +3.2 EllingtRM EARN 1.48 13.0 9 15.74 10.23 166 11.40 -5.3 Ellomay ELLO ... ... ... 11.09 7.52 2 9.43 +4.8 EllswthFd ECF .80e 8.6 ...q 9.88 8.48 23 9.35 -.6 Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.57 2 24.18 -3.8 eMagin EMAN ... ... ...dd 3.00 1.23 137 1.45 -12.1 EAndinA AKO/A .68e 2.7 ... 28.25 21.51 0 25.01 -5.7 EAndinB AKO/B .74e 2.6 ... 31.07 22.55 15 28.77 -1.7 Embraer ERJ .13e .5 ... 28.55 17.58 572 24.98 +4.4 EmerExp n EEX .28 1.5 ... 24.56 18.19 312 19.23 -5.5 EmergeES EMES 2.68m ... ...dd 15.05 5.65 268 6.80 -5.4 EmergBio EBS ... ... 30 53.50 27.94 523 52.08 +12.1 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.7 27 74.45 56.77 3934 70.73 +1.5 EmerR hs MSN ... ... ...dd 1.89 1.07 13 1.50 +2.7 EmpOPES ESBA .34 2.0 ... 21.74 15.17 3 17.15 -17.1 EmpOP60 OGCP .34 2.0 ... 21.50 16.48 2 16.99 -16.6 EmpOP250 FISK .34 2.0 ... 21.44 16.63 4 16.97 -16.8 EmpStRTr ESRT .34 2.0 44 21.72 16.57 726 17.23 -16.1 EmployH EIG .80f 2.0 14 50.45 36.05 205 40.30 -9.2 EElChile EOCC 1.07e 3.8 ... 29.41 21.62 104 28.27 +5.1 EnLinkLP ENLK 1.56 11.3 ... 18.97 13.30 1098 13.84 -10.0tEnableMid ENBL 1.27 9.6 14 17.25 13.09 244 13.20 -7.2tEnbrdgEM EEQ 1.40t ... ...dd 19.00 9.30 2129 9.00 -32.8tEnbrdgEPt EEP 1.40 14.5 11 19.64 9.78 5365 9.65 -30.1tEnbridge ENB 2.68 ... ... 42.92 30.63 4725 30.70 -21.5 EnCana g ECA .06 .5 19 14.31 8.01 6046 10.96 -17.8 EncompHlth EHC 1.00 1.7 21 59.29 41.97 557 57.49 +16.4 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 40 3.73 1.94 963 2.38 -.4 EnduroRT NDRO 1.55e 44.9 9 3.65 2.18 33 3.45 +9.5 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 20 60.07 46.16 661 55.45 -3.7 Energizer n ENR 1.16 2.2 18 62.86 40.64 605 53.02 +10.5 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.29 1.30 185 1.53 -14.5 EgyTrEq s ETE 1.22f 8.4 17 19.82 12.80 3265 14.47 -16.2 EngyTrfPt ETP 2.26 13.8 16 24.71 15.06 7970 16.38 -8.6 EnerJexR ENRJ ... ... ...dd 1.15 .11 40566 .29 +32.3 Enerpls g ERF .12e 1.1 14 11.87 6.52 647 10.71 +9.4 EnersisAm ENIA .21e 1.8 ... 12.11 9.07 804 11.43 +2.3 EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.4 ... 6.53 5.03 441 6.41 +12.9 EnerSys ENS .70 1.0 25 84.74 61.33 115 71.81 +3.1 Engility EGL ... ... ...cc 35.63 21.19 126 24.72 -12.9 EnLinkLLC ENLC 1.04f 7.0 13 20.00 14.25 509 14.90 -15.3 Ennis Inc EBF .80 3.9 15 21.50 15.20 56 20.30 -2.2 EnovaIntl ENVA ... ... 18 23.30 11.15 316 23.00 +51.3 EnPro NPO .88 1.1 44 94.79 62.37 179 77.15 -17.5 ENSCO ESV .04 .9 ...dd 9.50 4.10 16941 4.59 -22.3 Enservco ENSV ... ... ... 1.20 .21 230 1.06 +64.6 EnSync ESNC ... ... ... .80 .31 172 .35 -10.8 Entercom ETM .36 3.6 12 14.53 9.40 2441 9.90 -8.3 EntArk66 n EAI 1.22 5.0 ... 25.29 22.45 130 24.27 -3.4 EntArk 63 EAE 1.19 4.9 ... 25.60 22.51 5 24.35 -2.3 EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 6 24.36 -3.4 Entergy ETR 3.56f 4.5 34 87.85 71.95 1306 78.54 -3.5 EntLA 66 ELC 1.22 5.0 ... 25.17 22.40 61 24.41 -1.7 EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 0 25.20 +.4 EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 4 24.15 -2.7 EntMS FtM EMP ... ... ... 25.49 22.38 12 24.92 -.9 EntgyNO n ENO ... ... ... 26.99 24.25 6 25.47 -.6 EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 4 24.41 -2.2 EntgyTx64 EZT 1.41 5.5 ... 27.67 25.02 2 25.53 -3.7 EntProdPt EPD 1.70f 6.9 20 29.51 23.10 7200 24.77 -6.6tEntravisn EVC .20 4.3 47 7.90 4.95 1313 4.65 -35.0 EntrResc EGI ... ... ... .69 .21 72 .39 -35.0 Envestnet ENV ... ... 47 59.70 30.80 201 58.05 +16.4 EnviroStr EVI .20e ... 80 43.10 18.25 22 39.30 -1.8 EnvisnHl n EVHC ... ... ...dd 66.39 23.79 3445 38.03 +10.0 Enviva n EVA 2.46f 9.5 ...cc 31.95 25.10 105 25.95 -6.1 EnzoBio ENZ ... ... ...dd 12.04 6.31 237 6.45 -20.9 Equifax EFX 1.56 1.3 21 147.02 89.59 1204 122.26 +3.7 EquityCmw EQC ... ... 30 32.51 27.96 890 30.03 -1.6 EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.31 11 25.99 -1.3 EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4 EqtyLfPrp ELS 2.20f 2.6 27 91.94 75.91 195 85.74 -3.7 EqtyRsd EQR 2.16 3.6 19 70.46 54.97 2758 60.32 -5.4 EquusTR EQS ... ... 29q 3.00 2.16 1 2.35 -2.0 EraGroup ERA ... ... 9 13.83 8.00 85 9.74 -9.4 ErinEn rs ERN ... ... ...dd 4.00 1.15 22 3.60 +30.9 Eros Intl EROS ... ... ...dd 16.90 6.65 359 12.70 +31.6 EscoTech ESE .32 .5 20 66.80 50.30 72 61.50 +2.1 Espey ESP 1.00 3.7 55 27.10 21.07 4 26.85 +12.1 Essent ESNT ... ... 11 50.08 33.45 978 41.18 -5.2 EssexPT ESS 7.00 2.9 29 270.04 214.03 428 241.99 +.3sEsteeLdr EL 1.52f 1.0 49 146.57 83.34 1782 145.86 +14.6 Esterline ESL ... ... 17 102.70 67.15 160 74.95 +.3 EtfSilver SIVR ... ... ...q 18.15 14.92 85 15.91 -3.7 EthanAl ETH .76 3.2 16 33.13 23.35 234 23.75 -17.0 Etrac2xMtg MORL 3.31e 22.3 ...q 19.50 12.50 154 14.83 -16.0 Et2xDJDiv DVYL 3.55e 5.2 ...q 77.86 60.01 1 68.36 -6.6 Etr2xHomb HOML ... ... ...q 70.00 29.14 0 50.29 -16.5 EtrCrdOil n OILX ... ... ... 38.03 25.90 35.48 +8.8 EtHiDLwV HDLV 2.57e 9.7 ... 34.02 25.36 1 26.44 -17.9 Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.34 +5.7 Etr2xCEFd CEFL 2.88 17.9 ...q 18.98 15.40 173 16.11 -11.1 EtrcDvsHi DVHL 2.85e 15.9 ...q 23.59 17.65 2 17.97 -11.1 EtrWFxEn LMLP 1.90e 12.0 ... 19.00 12.86 2 15.87 +.8 EtracReit LRET 2.00e 9.5 ...q 27.84 19.32 21.07 -19.8 UBS VlHdg XIVH ... ... ... 82.84 11.86 10 12.76 -83.5 VelShSP46 BSWN ... ... ... 24.95 9.02 16 11.28 -36.8 UBS VlVIX LSVX ... ... ... 33.40 12.32 6 14.36 -53.1 Etr EnhGl FIHD ... ... ... 191.45 136.61 11 164.21 -4.6 FI EnhEu n FIEE ... ... ... 202.02 157.30 1 166.88 -5.9 Etr SP MLP MLPZ .06p ... ... 60.47 32.56 1 33.53 -21.8 Etr MLP In MLPQ .08p ... ... 58.10 26.63 304 29.33 -22.2 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 19.43 -6.9 Etr2xLevLg LBDC 2.89e 19.9 ...q 28.41 13.65 1 14.55 -10.7 EtrMtgReit MRRL 1.70e ... ...q 19.50 11.51 6 14.61 -17.5 EtrSCHiDv SMHD 3.06e 19.1 ...q 24.18 14.27 32 15.98 -18.6 Euronav n EURN 2.41e ... ...dd 9.65 6.90 166 8.35 -9.7 EuroEqFd EEA .17e 1.7 ...q 10.88 8.21 6 9.73 -1.4 EvansBc EVBN .92f 2.0 22 47.08 35.10 12 45.75 +9.2 Evercore EVR 1.60f 1.7 21 103.05 66.80 481 92.35 +2.6 EverestRe RE 5.00 1.9 28 277.17 208.81 219 262.67 +18.7 EveriHldgs EVRI ... ... ...dd 8.99 4.66 836 7.19 -4.6 EversrceE ES 2.02f 3.5 19 66.15 55.93 2159 58.04 -8.1 Evertec EVTC .40 2.4 14 19.53 12.60 756 16.85 +23.4 EvolentH n EVH ... ... ...dd 27.50 10.30 876 14.05 +14.2 EvolPetrol EPM .40f 5.0 17 8.70 6.35 51 8.00 +16.8 EvoquaWt n AQUA ... ... ...dd 25.36 20.40 4257 22.76 -4.0 ETYldShHi YYY 1.92 10.3 ...q 20.00 18.35 58 18.56 -4.7 RxVlmxWk VMAX ... ... ... 31.03 2.69 8 22.21 +81.5 Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.93 +3.4 Ber US Rs n BERN ... ... ... 29.41 24.94 27.99 +4.1 ExTTactUS HTUS ... ... ...q 29.30 24.04 11 26.36 -2.9 ETF IndExp TETF ... ... ... 21.64 15.10 7 20.97 +10.1 RxVlmxInF VMIN ... ... ... 46.55 2.37 748 2.86 -91.7 ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 0 33.67 +3.1 ETEMeCmc EMQQ .02p ... ...q 43.50 27.52 208 41.91 +10.1 Exelon EXC 1.38f 3.6 11 42.67 33.30 5127 38.22 -3.0 Express EXPR ... ... 23 11.34 5.28 1697 6.98 -31.2 ExtendStay STAY .84f 4.3 48 21.28 15.63 1354 19.57 +3.0 Exterran n EXTN ... ... ...cc 33.69 23.29 124 28.37 -9.8 ExtraSpce EXR 3.12 3.7 21 88.56 71.34 1342 85.10 -2.7 ExxonMbl XOM 3.08 4.2 16 89.30 73.53 12134 74.15 -11.3F -FB Finl n FBK ... ... 18 45.43 30.78 126 41.07 -2.2 FBL Fn FFG 1.84f 2.6 16 79.70 59.75 23 70.05 +.6 FCB Fin FCB ... ... 21 57.90 39.90 271 56.00 +10.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Tuesday, March 20, 2018

PAGE 44

FGL Hldg n FG ... ... ... 12.25 8.65 1986 10.28 +2.1 FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0 FMC Corp FMC .66 .8 15 98.70 60.01 811 81.32 -14.1 FNBCp PA FNB .48 3.4 18 15.14 12.02 2195 14.31 +3.5 FNB FL pfE FNBpE ... ... ... 31.65 27.64 3 28.54 -2.4 FTFQAntiB BTAL ... ... ...q 20.77 18.31 2 18.80 -2.5 FTFQMom MOM ... ... ...q 26.00 21.20 64 25.51 +6.2 FTFQuSize SIZ ... ... ...q 21.94 19.25 19.25 -3.6 FTFQValu CHEP ... ... ...q 27.13 23.73 25.11 -3.7 FTFQHgDiv DIVA 1.08e 2.8 ...q 25.86 24.07 24.08 -3.1 FqfOAsiaDv OASI .43e ... ...q 32.18 27.00 1 29.35 -2.2 FqfOEurDiv OEUR .15e ... ...q 26.90 23.03 6 24.64 -3.3 FQFO USDv OUSA .20e ... ... 33.39 28.52 54 30.90 -3.2 FS Invest FSIC .89 12.2 7 9.95 7.05 1252 7.30 -.7 FTE Net n FTNW ... ... ... 26.25 15.02 1 23.57 +42.9 FTI Cnslt FCN ... ... 21 50.81 31.65 131 48.28 +12.4 Fabrinet FN ... ... 11 47.02 24.02 612 33.02 +15.1 FactsetR FDS 2.24 1.1 28 215.61 155.09 286 211.65 +9.8 FairIsaac FICO .08 ... 46 179.58 125.00 252 167.60 +9.4 FairmSant FMSA ... ... ...dd 7.71 2.47 1331 4.20 -19.7 FangHldg SFUN .20e 4.0 ...dd 5.58 2.46 1332 4.96 -11.1 Farmland FPI .51 6.0 78 11.17 7.15 349 8.53 -1.7 Farmln pfB FPIpB 1.50 6.0 ... 27.96 25.00 11 25.01 -2.9 FedExCp FDX 2.00 .8 21 274.66 182.89 1976 249.61 FedAgric AGM 2.32f 2.6 ... 92.57 53.78 38 87.94 +12.4 FdAgricA AGM/A 2.32f 2.9 24 85.56 50.60 0 81.19 +11.6 FAgMt pfA AGMpA 1.47 5.8 ... 28.06 24.75 2 25.19 +.2 FAgMt pfB AGMpB 1.72 6.5 ... 28.80 26.00 0 26.41 +.2 FAgMt pfC AGMpC 1.50 5.6 ... 31.25 26.62 27.00 -2.9 FedRlty FRT 4.00 3.4 20 138.12 106.41 689 116.49 -12.3 FedRlt pfC FRTpC 1.25 5.5 ... 25.48 22.22 7 22.89 -9.1 FedSignl FSS .28 1.3 27 23.64 13.07 170 22.26 +10.8 FedInvst FII 1.00 3.0 12 36.76 25.10 884 33.31 -7.7 FedPMu FMN .88 6.6 ...q 15.07 13.31 13 13.34 -5.0 Ferrari n RACE ... ... ... 131.20 69.59 297 121.26 +15.7tFerrellgs FGP .40 12.7 ...dd 6.36 3.21 1182 3.14 -26.6 Ferro FOE ... ... 19 25.50 14.27 311 23.15 -1.9 FiatChrys FCAU ... ... ... 24.95 9.60 4427 20.76 +16.4 FibriaCelu FBR .09e .5 ... 22.05 8.57 2084 19.46 +32.4 FidCorpBd FCOR 1.58 3.2 ...q 51.30 49.02 6 49.14 -3.5tFidLtdTm FLTB .98 2.0 ...q 50.75 49.45 11 49.54 -1.1 FidTotBd FBND 1.20e 2.4 ...q 51.74 48.88 51 49.03 -2.4 FidCnsDis FDIS .40e 1.0 ...q 42.99 33.75 123 40.76 +4.2 FidCnsStpl FSTA .87e 2.7 ... 35.47 31.58 45 31.80 -7.3 FidEnergy FENY .53e 2.9 ...q 21.69 17.01 133 18.36 -8.4 FidFinan FNCL .60e 1.4 ...q 43.90 33.88 310 41.93 +2.8 FidHlthCre FHLC .70e 1.7 ...q 44.44 35.15 113 41.10 +2.8 FidIndls FIDU .56e 1.4 ...q 41.28 32.66 128 38.71 Fid Val n FVAL ... ... ... 35.18 27.91 12 32.81 -.2 Fid Qual n FQAL ... ... ... 34.02 27.50 8 32.27 +1.5 FidInfoTch FTEC .42e .8 ...q 56.55 40.26 575 54.17 +8.4 Fid Moment FDMO ... ... ... 33.84 26.59 16 32.48 +3.8 Fid LowVol FDLO ... ... ... 32.45 26.66 14 30.67 +.2 Fid RisR n FDRR ... ... ... 32.71 27.35 86 30.55 -.3 Fid CoreD n FDVV ... ... ... 30.41 26.10 44 28.77 +.3 FidMsciRE FREL .86e 3.8 ...q 25.36 21.73 75 22.84 -7.5 FidUtils FUTY 1.21e 3.7 ...q 37.01 30.99 85 32.60 -5.5 FidTelecm FCOM .76e 2.6 ...q 33.72 28.30 27 29.51 -4.5 FidelMatls FMAT .53e 1.6 ...q 37.11 29.61 395 33.83 -3.4sFidlNatFn FNF 1.20f 3.0 16 41.99 27.52 6048 40.35 +2.8 FidNatInfo FIS 1.28f 1.3 19 103.65 78.89 690 100.05 +6.3 FidClayOp FMO 1.72f 15.4 ...q 15.87 10.49 194 11.20 -14.8 Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.57 24.83 25.15 58.com WUBA ... ... ...cc 87.65 34.55 964 80.61 +12.6tFstAccept FAC ... ... ...dd 1.51 .80 317 .85 -28.5 FstAFin n FAF 1.52 2.5 25 62.71 37.80 1174 60.32 +7.6 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 1419 6.33 +24.1 FstCash FCFS .80f 1.0 34 82.10 44.80 345 81.70 +21.1 FstCwlth FCF .32 2.2 23 15.67 12.05 354 14.76 +3.1 FstData n FDC ... ... 8 19.23 14.67 8271 16.50 -1.3 FstHorizon FHN .48f 2.4 18 20.86 15.84 2190 19.80 -1.0 FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 2 25.40 +.8 FstInRT FR .87f 2.9 ... 32.91 25.81 1027 29.65 -5.8 FMajSilv g AG ... ... ...dd 9.59 4.93 1898 5.97 -11.4 FstRepBk FRC .68 .7 ... 105.52 84.56 1220 96.77 +11.7 FstRep pfB FRCpB 1.55 6.0 ... 25.75 25.28 25.63 FstRep pfD FRCpD 1.38 5.5 ... 26.36 24.16 24 25.19 -1.3tFstRep pfE FRCpE 1.75 6.7 ... 27.45 25.92 19 25.96 -.7 FstRep pfF FRCpF 1.43 5.5 ... 27.00 24.65 2 25.69 -.3 FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 21 24.70 -2.8 FtRpBk pfG FRCpG ... ... ... 27.50 24.09 9 25.19 -2.6 FtTr 22 n FIV ... ... ... 10.10 9.02 70 9.36 +2.5 FtTrGlob FAM .90 7.9 ...q 12.15 10.98 14 11.40 -1.6 FT MCGr FNY .15e .4 ...q 42.85 32.47 11 41.88 +6.9 FT MCVal FNK .40e 1.1 ...q 37.68 32.00 1 35.04 -3.4 FT Austrla FAUS .80e 2.4 ...q 34.27 29.69 33.02 -2.9 FT SCGr FYC .04e .1 ...q 45.38 35.03 19 44.44 +4.5 FT SCVal FYT .26e .7 ...q 38.64 32.07 10 36.30 -1.5 FT MegaCp FMK .44e 1.3 ...q 36.82 28.60 2 33.93 +1.3 FTEurSelDv FDD 1.09e 7.9 ...q 14.79 12.14 189 13.80 +.5 FTDJMic FDM .49e 1.0 ...q 49.19 40.70 6 48.31 +1.8 FT DynEq FDEU 1.45 8.0 ...q 20.20 16.46 23 18.23 -2.6 FtTEqCom ERM ... ... ... 23.64 19.74 3 22.00 -1.6 FtT EqTact TERM ... ... ... 23.62 19.67 7 22.00 -1.6 FT PfdSec FPE 1.02e 5.2 ...q 20.25 19.46 1620 19.67 -1.7 FT HeitGl PRME ... ... ... 20.81 17.96 3 19.31 -3.2 FT EM Sl n RNEM ... ... ... 59.26 51.56 55.77 +2.3 FT LgShEq FTLS .16e .4 ...q 41.72 34.43 28 39.79 +1.3tFT PfInc n FPEI ... ... ... 21.03 19.76 31 19.77 -1.8 FT VolIn n HDMV ... ... ... 36.34 32.75 33 34.26 -.2 FT VolD n HUSV ... ... ... 23.72 21.53 66 22.75 -1.0 FTEgyInco FEN 2.32 10.5 ...q 28.20 21.34 78 22.11 -16.6tFTEnInfra FIF 1.32a 8.6 ...q 19.50 15.30 62 15.31 -14.1 FtTrEnEq FFA .96 6.3 ...q 16.67 13.96 17 15.29 -5.6 FTArcaBio FBT ... ... ...q 147.10 100.90 52 138.94 +11.5 FTDJInet FDN ... ... ...q 131.99 85.80 645 126.91 +15.5 FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.1 ...q 25.29 18.65 301 20.10 -11.8 FT ConDis FXD .30e .7 ...q 45.57 35.68 54 41.83 -.6 FT ConStap FXG .75e 1.6 ...q 51.57 44.32 18 47.17 -3.1 FT Engy FXN .33e 2.4 ...q 16.48 12.25 150 13.91 -10.1 FT Fincl FXO .65e 2.0 ...q 32.92 26.85 101 31.97 +2.1 FT HlthCr FXH ... ... ...q 76.92 61.23 46 71.87 +3.0 FT IndPrd FXR .16e .4 ...q 42.74 33.13 69 40.59 FT Matls FXZ .37e .9 ...q 46.43 36.47 41 43.24 -1.4 FT Tech FXL .13e .2 ...q 59.90 40.88 227 57.74 +12.5 FT Utils FXU .67e 2.6 ...q 28.59 23.46 28 25.31 -2.7 FTDJGlDiv FGD 1.42e 5.5 ...q 28.07 24.15 114 25.90 -1.7 FT GlbRE FFR .75e 1.7 ... 47.43 41.42 4 43.51 -4.3 FT NAEngy EMLP .93e 4.2 ...q 25.57 21.91 593 22.18 -9.7tFT HiLgSh FSD 1.20 7.8 ...q 18.12 15.43 100 15.31 -6.8 FT USIPO FPX .32e .4 ...q 74.54 56.28 46 71.33 +4.5 FTChnd FNI .19e .5 ...q 43.90 31.25 9 40.61 +2.5 FT Dow30 n EDOW ... ... ... 23.50 19.61 1 21.70 -1.9 FT EngCn FLM .58e 1.0 ...q 63.91 51.71 6 57.15 -4.0 FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2 FT Wtr FIW .21e .4 ...q 50.09 40.29 16 48.88 +.4 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.5 ...q 25.10 22.59 91 23.00 -5.6 FT LCCore FEX .58e 1.0 ...q 62.82 50.49 61 59.86 +2.3 FT LCGr FTC .24e .4 ...q 67.59 51.63 16 65.85 +7.6 FT LCVal FTA .82e 1.5 ...q 57.69 48.02 43 53.70 -1.7tFT MLP&E FEI 1.42 11.3 ...q 16.64 12.62 350 12.58 -19.0 FT MCCore FNX .51e .8 ...q 69.65 56.57 26 66.85 +1.7 FTMstrDv FDL .79e 2.7 ...q 31.14 27.51 88 28.73 -4.5 FTFutStrt FMF ... ... ... 51.53 45.06 0 47.23 -.8 FstTrMtg FMY 1.02 7.3 ...q 14.48 13.74 3 13.97 -1.8 FT MultCG FAD .20e .3 ...q 71.30 54.62 3 69.64 +6.1 FT MultCV FAB .45e .8 ...q 59.34 50.27 3 55.50 -2.6 FT MLPEn FPL 1.26 11.9 ...q 13.95 10.32 141 10.62 -10.5 FT REIT FRI .39e 1.8 ...q 24.11 20.20 13 21.28 -8.6 FT SCCore FYX .38e .6 ...q 64.05 52.10 16 61.65 +.8 FTSpecFin FGB .70 11.8 ...q 7.79 5.65 47 5.94 -3.3 FTStrHi2 FHY 1.32 10.7 ...q 13.90 12.06 9 12.28 -4.0 FTrVL100 FVL .05e .2 ...q 25.04 20.76 4 24.04 +2.8 FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 295 30.24 -2.0 FT EmOp FEO 1.40 8.5 ...q 17.42 15.15 14 16.43 +.7 FTrSenFlt FCT .90 6.9 ...q 13.89 12.62 64 12.99 +1.2 FirstEngy FE 1.44 4.3 12 35.20 27.93 6734 33.79 +10.4 Fitbit n FIT ... ... ...dd 7.32 4.67 4325 5.37 -6.0 500.com WBAI ... ... ...dd 23.22 8.12 250 19.71 +95.0 FiveOaks OAKS .40m 12.3 23 5.61 3.02 683 3.21 -19.8 FiveOk pfA OAKSpA 2.19 8.8 ... 26.20 23.78 12 24.96 -1.0 FvPntHld n FPH ... ... ... 16.74 12.00 76 14.36 +1.8 FlagstarB FBC ... ... 34 40.06 26.54 133 36.70 -1.9 F&C DynPf DFP 1.92 7.8 ...q 28.36 23.61 37 24.58 -7.8 FlrtyPfdInc PFD 1.08 7.8 ...q 16.34 13.19 32 13.84 -7.6 FlrtyPfdOp PFO .88 8.0 ...q 13.00 10.75 53 10.96 -7.2 FlrtyPfdSc FFC 1.63 8.6 ...q 22.44 18.35 106 18.99 -7.2 FlrtyTotR FLC 1.63 8.2 ...q 22.51 19.29 23 20.00 -7.5 Flanign BDL .25f 1.0 13 30.95 20.20 2 24.15 +2.4 Fleetcor FLT ... ... 26 213.74 121.52 393 205.13 +6.6 FlexUSTilt TILT 1.74e 1.6 ...q 118.93 97.63 8 112.15 +.2 FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 50.80 17 60.98 +2.1 FlxUpstNR GUNR .67e 2.1 ...q 35.54 28.03 240 32.36 -2.8 Flx3yrTips TDTT .39e 1.6 ...q 24.97 24.06 88 24.27 -.3 Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 47 24.57 -1.5 FlxCoreSl n BNDC ... ... ... 28.51 24.28 3 24.38 -2.7 FlexEMTilt TLEH ... ... ...q 33.14 26.44 3 31.22 +1.2 FlxDMTilt TLDH ... ... ...q 30.34 26.05 2 27.84 -4.6 FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 56.79 7 60.33 -3.9 FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.93 29 46.11 -5.4 FlxDevTilt TLTD 1.88e 2.8 ...q 73.71 59.57 38 67.82 -2.0 FlxIntDvDf IQDE 1.15e 4.5 ...q 27.04 23.27 8 25.40 -.4 FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 25.32 6 28.29 -1.0 FlxIntlDiv IQDF 1.01e 3.8 ...q 28.63 23.98 108 26.49 -1.1 FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 39.33 8 43.51 -1.4 FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 38.91 1 43.65 -1.3 FlxQualDv QDF 1.22e 2.7 ...q 47.95 39.93 59 44.56 -1.0 FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 4 75.30 -.2 FlexSolu FSI ... ... 5 2.58 1.41 6 1.59 -12.6 Flor&Dec n FND ... ... 49 51.48 31.00 479 47.20 -3.0 Flotek FTK ... ... ...dd 13.06 4.14 691 6.26 +34.3 FlowrsFds FLO .68 3.2 24 21.57 16.80 870 21.17 +9.6 Flowserve FLS .76 1.7 ...cc 51.92 37.51 940 43.94 +4.3 Fluor FLR .84 1.5 42 62.09 37.04 956 56.84 +10.0 FlyLeasing FLY 1.00 7.1 12 14.65 11.54 106 14.00 +8.4 FEMSA FMX .74e .8 ... 103.82 84.32 444 88.35 -5.9 FootLockr FL 1.38f 3.1 18 77.86 28.42 3683 43.82 -6.5 FordM F .60a 5.4 6 13.48 10.14 54959 11.01 -11.8 ForestCA FCE/A .72f 3.5 17 26.30 20.72 1587 20.82 -13.6 Forestar FOR ... ... 14 26.39 12.75 176 22.50 +2.3 ForsightEn FELP .13 ... ...dd 6.84 3.50 6 3.69 -15.6 Fortis n FTS 1.70 5.2 ... 38.24 31.41 267 32.80 -10.6 Fortive n FTV .28 .4 ... 80.31 58.15 933 77.78 +7.5 FortTrInf n FTAI 1.32 8.4 ...dd 20.13 14.25 203 15.65 -21.5 FortunaSlv FSM ... ... 20 5.58 4.03 540 4.71 -9.8 FBHmSec FBHS .80f 1.3 21 73.62 59.11 1659 60.97 -10.9 ForumEn FET ... ... ...dd 21.68 10.05 2220 11.35 -27.0 FoundBld n FBM ... ... ... 17.00 11.03 73 15.40 +4.1 FourCorP s FCPT 1.10 4.9 17 26.96 21.28 206 22.44 -12.7tFourSeEd n FEDU 3.32 47.7 17 10.45 7.20 115 6.96 -22.7 FrancoN g FNV .92 1.3 67 86.06 64.62 575 69.35 -13.3 FrankCov FC ... ... ...dd 31.20 15.20 32 26.95 +29.9 FrankFn n FSB .40p ... 16 44.30 30.30 67 33.60 -1.5 FrankLibInt FLQH ... ... ... 28.16 23.61 3 24.10 -4.9 FrankLibEm FLQE ... ... ... 35.59 28.92 10 33.49 +1.3 FrankLibGl FLQD ... ... ... 30.47 27.20 28.85 -.8 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 21 23.87 -3.7 FrnL IntO n FLIO ... ... ... 31.52 26.84 0 29.37 -.1 FrkL US Eq FLQL ... ... ... 30.33 25.55 2 29.21 +1.0 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 2487 38.24 -11.7 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .76 8.9 11 12.71 7.94 333 8.54 -20.5 FrkLtdDur FTF .74 6.7 ...q 12.13 11.11 89 11.17 -5.6 FrkUnv FT .47 6.9 ...q 7.39 6.76 59 6.84 -4.6 FranksIntl FI .30 5.3 ... 10.66 4.93 630 5.64 -15.2 FrptMcM FCX ... ... 15 20.25 11.05 11505 18.05 -4.8 FresenMd FMS .51e 1.0 ... 57.94 41.46 109 50.53 -3.8 FDelMnt FDP .60 1.3 20 61.98 43.02 230 46.99 -1.4 FriedmInd FRD .04 .6 ...dd 6.80 5.05 18 6.41 +12.9 Frontlne rs FRO .60e ... 34 6.97 3.79 279 4.39 -4.4 FullerHB FUL .60 1.2 32 58.74 47.36 244 51.14 -5.1 FutureFuel FF .24a 1.8 16 16.39 11.82 74 13.13 -6.8G -GAMCO s GBL .08 .3 8 32.60 25.33 38 27.06 -8.7 GATX GATX 1.76f 2.5 14 73.25 55.82 325 69.26 +11.4 GATX 66 GMTA ... ... ... 27.00 22.81 10 25.02 -4.8 GCP ApT n GCP ... ... 28 34.79 27.25 540 30.35 -4.9tGDL Fund GDL .64 6.8 ...q 10.38 9.32 53 9.39 -3.5tGDLFd pfB GDLpB 1.50 3.0 ... 51.40 50.01 2 50.00 -.6 GGP Inc GGP .88 4.1 32 24.37 18.83 6503 21.52 -8.0 GGP Inc pfA GGPpA 1.59 6.4 ... 25.99 24.31 5 24.67 -2.3 GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.26 86 25.99 +.2 GMS Inc n GMS ... ... 17 39.98 27.21 275 33.45 -11.1 GNC GNC .80 19.9 4 10.95 3.13 4033 4.03 +9.2 GP Strat GPX ... ... 30 31.25 20.30 60 22.45 -3.2 GSE Sy GVP ... ... 15 3.85 2.35 10 3.45 +6.2 GTT Comm GTT ... ... ...dd 62.00 22.95 520 60.00 +27.8 GabCvInc GCV .48 8.1 ...q 6.47 4.81 70 5.93 +.5 GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 25.96 -2.0 GabDvInc GDV 1.32 5.9 ...q 24.97 20.50 116 22.52 -3.8 GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 2 25.72 -1.6 GabDiv pfD GDVpD 1.50 5.7 ... 27.40 25.87 2 26.17 -.7 GabDiv pfG GDVpG 1.31 5.3 ... 26.17 24.10 22 24.93 -1.7 GabelliET GAB .60 9.7 ...q 6.65 5.81 653 6.16 -.5 GabllE pfD GABpD 1.47 5.8 ... 26.78 25.27 0 25.42 -2.6 GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 1 24.17 -2.1 Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.25 -1.1 GabEq pfH GABpH 1.25 5.1 ... 25.34 23.71 3 24.63 -2.0 GabGSmM GGZ ... ... ... 13.61 11.24 5 12.15 -4.6 GabGSm pfA GGZpA 1.36 5.5 ... 26.21 24.16 24.81 -2.7 GabGUtil GLU 1.20 6.5 ...q 21.96 17.90 22 18.40 -13.6 GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 50.24 GabGoAn n GGO ... ... ... 19.40 16.18 17.78 -1.4 GabGo pfA GGOpA ... ... ... 43.00 42.56 42.06 -2.2 GabHlthW GRX .52 5.3 ...q 10.97 9.42 30 9.75 -5.5 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 0 25.25 -2.2tGabHlt pfB GRXpB 1.47 5.8 ... 27.57 25.55 1 25.51 -3.1 GabMultT GGT .94e 9.8 ...q 10.09 7.89 47 9.64 +4.8 GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.91 -1.4 GabMul pfE GGTpE ... ... ... 25.30 22.97 5 24.01 -4.3 GabUtil GUT .60 8.7 ...q 7.20 6.65 68 6.87 -3.2 GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 0 25.16 -1.7 GabUtil pfC GUTpC ... ... ... 26.19 24.54 4 24.83 -2.4 Gasa rs GFA ... ... ... 18.13 5.92 71 6.25 -50.5 Gain Cap GCAP .24 3.3 ...dd 13.26 5.56 720 7.17 -28.3 Gallaghr AJG 1.64f 2.3 27 72.77 54.50 1263 70.52 +11.4 GamGldNR GGN .84 17.5 ...q 5.84 4.80 501 4.81 -7.7 GamGld pfB GGNpB 1.25 5.3 ... 25.30 22.78 5 23.49 -5.4 GamNRG&I GNT .84 13.4 ...q 7.29 6.00 96 6.28 -6.4 GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 0 23.82 -4.8tGameStop GME 1.52 10.3 4 25.31 15.10 3976 14.81 -17.5 Gannett n GCI .64 6.6 ...cc 12.38 7.36 795 9.70 -16.3 Gap GPS .97f 3.0 16 35.68 21.02 5700 32.23 -4.7 GardDnv n GDI ... ... ... 38.00 19.91 308 32.71 -3.6 Gartner IT ... ... 38 142.16 107.00 622 123.40 +.2 GasLogPt GLOP 2.09f 8.9 11 25.55 21.80 124 23.45 -5.3 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 67 25.71 -1.5 GasLog GLOG .56 3.3 46 22.55 12.75 258 17.05 -23.4 GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.06 4 26.51 -.3 GastarExp GST ... ... ...dd 1.66 .38 568 .75 -28.4 Gastar pfA GSTpA 2.16 12.9 ... 21.59 6.40 25 16.80 -6.3 Gastar pfB GSTpB 2.69 13.7 ... 24.00 8.46 9 19.64 +4.0 GatesInd n GTES ... ... 40 18.72 16.60 551 18.34 +1.4 GazitGlobe GZT .37e 3.8 ... 11.00 9.01 1 9.77 -7.2 GeeGroup JOB ... ... ...dd 7.00 2.45 18 2.81 +1.1 GencoSh rs GNK ... ... ...dd 16.29 8.47 95 15.36 +15.3 Generac GNRC ... ... 18 53.78 33.77 675 46.63 -5.8 GAInv GAM 1.15e 1.0 ...q 36.59 32.20 35 34.26 -.4 GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.65 3 25.80 -3.0 GnCable BGC .72 2.4 37 30.18 14.95 356 29.80 +.7 GenDynam GD 3.36 1.5 24 230.00 183.72 903 223.90 +10.1 GenElec GE .48 3.4 ...dd 30.54 13.95 63868 14.07 -19.5 GECap5-53 GEK 1.18 4.7 ... 25.97 22.61 34 24.78 -.7 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 3.9 17 60.69 49.65 4923 50.21 -15.3 GenMoly GMO ... ... ...dd .53 .28 208 .44 +33.1 GenMotors GM 1.52 4.1 ...dd 46.76 31.92 12025 37.01 -9.7 GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7 Gener8M n GNRT ... ... ...dd 6.94 4.17 233 5.85 -11.6 Gensco GCO ... ... 11 57.70 20.90 537 39.05 +20.2 GenesWyo GWR ... ... 25 84.40 61.44 412 73.77 -6.3 GenesisEn GEL 2.88f 14.6 28 33.52 18.84 858 19.69 -11.9 GenesisHlt GEN .24 15.7 ...dd 2.69 .60 625 1.53 +100.5 GenieEn n GNE .30 6.3 ... 8.31 4.09 58 4.74 +8.7 GenieE pfA GNEpA .64 8.6 ... 7.94 7.02 2 7.40 +.8 Genpact G .30f ... 21 34.79 23.34 532 32.51 +2.4 GenuPrt GPC 2.88f 3.2 21 107.75 79.86 698 90.49 -4.8 Genworth GNW ... ... 2 4.23 2.67 2706 2.90 -6.8 GeoGrp s GEO 1.88 9.0 12 34.32 19.05 925 20.86 -11.6 GeoPark GPRK ... ... ... 11.14 6.48 295 10.83 +9.3 GaPw 77 n GPJA ... ... ... 26.14 23.01 50 24.00 -6.3 Gerdau GGB .02e .4 ... 5.32 2.60 10483 4.55 +22.3 GerNew GF 1.23e .4 ...q 21.49 14.25 36 19.56 +.6 GettyRlty GTY 1.28 5.2 13 29.89 22.68 122 24.71 -9.0 GigCapit n GIG ... ... ... 10.22 9.60 86 9.70 +.6 GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.5 17 34.19 25.85 328 29.29 -9.3 Glatfelter GLT .52 2.4 17 23.85 16.53 119 21.73 +2.0 Glaukos n GKOS ... ... ... 52.48 23.08 632 32.79 +27.8 GlaxoSKln GSK 2.89e 7.8 ... 44.54 34.52 2133 36.89 +4.0 GblBrCopp BRSS .24 .7 13 36.50 27.50 113 33.80 +2.1 GlbMed n GMRE .20p ... ...dd 10.25 6.45 162 7.24 -11.7 GlMed pfA GMREpA 1.88 7.7 ... 25.82 23.50 1 24.49 -3.3 GlobNetL n GNL .94 5.7 27 24.45 15.55 511 16.57 -19.5 GlNetL pfA GNLpA 1.81 7.1 ... 25.97 24.42 6 25.33 -1.3 GlobPtrs GLP 1.85 11.2 ...dd 20.87 15.80 97 16.50 -1.2 GlobPay s GPN .04 ... 39 118.94 76.47 986 116.55 +16.3 GlbShipLs GSL .40 39.2 ...dd 1.94 .97 55 1.02 -12.1 GlbShip pfB GSLpB 2.19 8.8 ... 25.36 20.00 3 24.90 +4.1 GlbXNordic GXF .83e 3.6 ...q 24.68 20.08 3 22.83 +.6 GbXSpDvE SDEM .63e ... ...q 19.63 15.17 13 17.00 +4.4 GbXUSRota SCTO .12p ... ...q 28.03 24.42 1 26.24 -.3 GblXEffic EFFE .16p ... ...q 27.69 24.88 26.96 +1.2 GblXPortgl PGAL .36e 2.9 ...q 13.10 9.72 28 12.38 +4.1 GblXColum GXG .41e 4.1 ...q 11.37 9.24 27 10.11 +.9 GblXEmFtr EMFM .40e 1.6 ...q 26.16 20.20 5 24.31 +1.4 GbXMLP&E MLPX .60 5.0 ...q 15.02 11.64 303 11.91 -12.4 GblXChMat CHIM .24e 1.1 ...q 24.12 15.71 0 22.44 +7.6 GblXArg ARGT .09e .2 ...q 38.46 27.27 95 36.14 +2.4 GblXSDvUS DIV 1.93 8.0 ...q 25.98 23.43 46 24.07 -6.0 GXSupInPf SPFF .99 8.3 ...q 13.11 11.70 50 11.96 -1.6 GblXGuru GURU .28e .9 ...q 31.88 25.15 5 30.50 +2.7 GbXGreece GREK .13e 1.3 ...q 11.56 7.85 672 9.98 -2.9 GblXChCon CHIQ .12e .6 ...q 19.96 13.10 103 19.36 +3.7 GblX MLP MLPA .90e 10.5 ...q 11.75 8.36 7198 8.60 -12.8 GblXFertil SOIL .25e 2.5 ...q 11.01 9.00 11 10.18 -3.3 GblXChiEn CHIE .41e 3.5 ...q 12.48 10.42 11.71 +3.1 GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 273 20.80 -4.5 GlbXChiFn CHIX .34e 1.8 ...q 21.04 14.11 22 19.03 +5.7 GbXSEAsia ASEA .42e 2.4 ...q 18.44 14.02 18 17.65 +3.8 GblXPakist PAK ... ... ...q 19.23 12.15 42 12.95 +4.6 GblXChiInd CHII .35e 2.3 ...q 16.58 13.44 15.39 +.7 GblXNorway NORW .83e 6.1 ...q 14.44 10.87 16 13.65 +3.9 GblXScUS n SCIU ... ... ...q 32.53 27.34 4 31.29 +1.2 GblXScEu n SCID ... ... ...q 29.75 24.00 1 28.11 +1.4 GblXScAs n SCIX ... ... ...q 27.08 23.25 0 26.23 +1.3 GblXScJp n SCIJ ... ... ... 33.72 27.49 31.25 -1.4 GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 3 24.55 -1.3 GbXNigeria NGE .31e 1.4 ...q 27.10 14.65 48 22.63 +4.2 GbX US Inf PAVE ... ... ... 17.80 13.80 63 16.55 -1.4 GblFound n BOSS ... ... ... 20.72 14.77 19.04 +9.9 GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 27 27.02 -1.2 GlbXSilv rs SIL ... ... ...q 38.55 28.21 118 29.68 -9.1 GlbXLith rs LIT ... ... ...q 41.21 26.68 637 34.69 -10.5 GbX Gold rs GOEX ... ... ...q 25.21 20.08 3 21.70 -6.9 GbXUran rs URA ... ... ...q 16.36 11.83 799 12.43 -17.4 GlblScape GSB .06 1.7 20 5.51 3.27 27 3.54 -.3 Globalstar GSAT ... ... ...dd 2.59 .70 4774 .74 -43.2 GlobantSA GLOB ... ... 60 54.84 33.56 217 52.02 +12.0 GlobusMed GMED ... ... 45 52.18 27.79 547 50.72 +23.4 Glowpoint GLOW ... ... ...dd .65 .19 474 .24 -33.3 GoDaddy n GDDY ... ... 88 64.49 35.74 1171 61.92 +23.2 GolLinhs s GOL ... ... ... 13.60 4.13 346 12.73 +45.3 GoldFLtd GFI .02e .5 ... 4.70 3.06 3085 3.78 -12.1 GoldResrc GORO .02 .4 59 5.05 3.08 297 4.69 +6.6 GoldStdV g GSV ... ... ... 2.68 1.25 327 1.68 -4.0 Goldcrp g GG .24 1.8 18 16.38 11.64 5243 13.29 +4.1 GoldenMin AUMN ... ... ... .68 .36 122 .41 -4.2 GoldStr g GSS ... ... 6 .92 .59 911 .64 -27.9 GldFld GV ... ... 11 6.38 4.00 126 4.40 -10.2 GoldS pfJ GSpJ 1.38 5.1 ... 28.35 25.43 63 26.70 +.7 GS BDC n GSBD 1.80 9.2 10 25.40 19.24 142 19.46 -12.3 GS ActbtInt GSIE ... ... ...q 32.48 25.91 71 29.95 -.2 GS ActEM GEM ... ... ...q 39.44 29.50 104 36.94 +3.2 GS ActEur GSEU .60e ... ... 33.94 27.36 8 31.80 +.3 GS ActJpn GSIY ... ... ... 36.02 28.64 1 34.15 +1.5 GS US LgC GSEW ... ... ... 46.27 40.58 3 44.00 +1.2 GS HYBd n GHYB ... ... ... 50.32 48.21 1 48.59 -1.9 GS CpBd n GIGB ... ... ... 50.44 48.33 3 48.48 -3.5 GS ActLgC GSLC ... ... ...q 57.42 46.03 136 54.89 +2.9 GS 0-1Yr n GBIL ... ... ... 100.15 99.93 19 100.02 GS Indus n GVIP ... ... ... 57.97 44.92 10 55.56 +4.9 GS SCap n GSSC ... ... ... 45.33 39.39 2 44.39 +2.5 GSCI37 GSC ... ... ...q 25.60 17.55 1 24.35 +1.5 GoldmanS GS 2.60 1.0 30 275.31 209.62 2420 262.53 +3.0 GoldS pfK GSpK 1.59 5.6 ... 30.09 26.86 15 28.43 -.5 GoldS pfN GSpN ... ... ... 28.34 25.95 44 26.89 -3.4 GoldS pfB GSpB 1.55 6.0 ... 27.27 25.20 13 26.02 +.5 GoldS pfC GSpC 1.02 4.4 ... 24.21 21.52 29 23.49 +3.3 GoldS pfA GSpA .96 4.2 ... 24.46 21.25 42 22.68 +.6 GoldS pfD GSpD 1.02 4.4 ... 24.16 21.46 57 23.09 +2.2 GS MLPEn GER .64 11.0 ...q 8.29 5.25 369 5.81 -5.5 GS MLPInc GMZ 1.38 17.1 ... 10.93 7.62 407 8.08 -9.6 GoodrPet n GDP ... ... ... 15.50 8.20 35 10.53 -3.5 GormanR GRC .50 1.7 26 33.50 23.55 111 30.12 -3.5 vjGrace GRA .96f 1.5 19 77.37 62.59 353 64.71 -7.7 Graco s GGG .53 1.1 15 49.69 30.60 600 46.63 +3.1 GrahamCp GHM .36 1.6 15 24.03 17.97 22 21.96 +4.9 GrahamH s GHC 5.32f .9 22 615.85 536.90 46 594.50 +6.5 Graingr GWW 5.12 1.8 28 298.15 155.00 1072 286.38 +21.2 Grmrcy pfA GPTpA 1.78 6.9 ... 27.77 24.41 0 25.69 -4.6 GrmPrTr rs GPT 1.50 6.7 ... 31.26 21.12 835 22.48 -15.7 GranTrra g GTE ... ... ...dd 3.00 1.93 891 2.66 -1.5 GranaMon GRAM .25e 10.3 ... 5.15 2.25 45 2.42 -15.1 GraniteC GVA .52 .9 35 68.58 45.14 356 58.93 -7.1 GranitPnt n GPMT 1.52f 8.8 ... 19.30 16.15 127 17.26 -2.7 GraniteRE GRP/U 2.30 ... ... 42.10 33.94 5 38.55 -1.4 Gran Gld n BAR ... ... ... 142.87 123.68 0 131.59 +1.0 GranCom n COMB ... ... ... 27.07 24.80 12 25.71 -1.8 GranSP n COMG ... ... ... 32.29 24.96 8 27.70 GraphPkg GPK .30 2.0 16 16.74 12.54 2305 15.29 -1.0 GrayTelev GTN ... ... 7 17.80 11.70 1302 12.95 -22.7 GrayTvA GTN/A ... ... 17 15.30 10.55 1 11.20 -22.0 GrtAjax n AJX 1.20 9.0 9 15.40 12.27 22 13.29 -3.8 GrtAjx24 n AJXA ... ... ... 26.80 24.54 0 25.52 +.6 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.71 1.06 491 1.18 -8.5 GtPlainEn GXP 1.10 3.6 15 34.72 27.60 929 30.59 -5.1 GrtWstBcp GWB .80 1.8 17 45.62 33.27 152 43.81 +10.1 GreenDot GDOT ... ... 47 69.37 32.04 301 66.15 +9.8 GreenbCos GBX .92f 1.8 13 54.45 40.70 360 51.30 -3.8 Greenhill GHL .20 1.0 ...dd 29.60 13.80 386 19.35 -.8 Greif A GEF 1.68 3.2 17 65.60 47.97 265 51.92 -14.3 Greif B GEF/B 2.51e 4.2 19 71.95 52.50 7 59.45 -14.3 Griffon GFF .28f 1.4 20 25.15 17.60 134 19.35 -4.9 Group1 GPI 1.00f 1.4 10 84.47 51.62 151 72.98 +2.8 GrubHub GRUB ... ... ...cc 112.41 32.43 1933 108.82 +51.6 GAeroPac PAC 2.78e 2.8 ... 119.87 87.66 48 98.50 -4.1 GpoASur ASR 3.31e ... ... 229.45 167.21 34 175.23 -4.0 GpoAvalAc AVAL .40 4.7 ... 9.51 7.76 29 8.46 -.5 GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 13.08 8.97 1 9.41 +.6 GpSuprvi n SUPV ... ... ... 33.85 15.74 324 29.61 +1.0tGpTelevisa TV ... ... ... 27.37 15.65 5041 15.38 -17.6 GuangRy GSH .62e 2.0 ... 37.43 24.43 3 31.66 -5.2 Guess GES .90 6.1 31 19.62 9.56 1463 14.69 -13.0 GuggBAB GBAB 1.66 7.7 ...q 23.32 20.97 28 21.67 -4.7 Gug 27Cp n BSCR ... ... ... 20.12 19.19 18 19.22 -3.9 Gug 25Cp n BSJP ... ... ... 25.23 23.98 2 24.11 -3.1tGugCrdAllo GGM 2.18 10.2 ...q 24.03 21.41 29 21.25 -3.1 GuggChina YAO .54e 1.4 ...q 39.91 27.10 1 37.33 +6.9 GugSPEW RSP 1.31e 1.3 ...q 107.44 88.88 947 101.29 +.3 GugRus50 XLG 3.03e 1.6 ...q 204.48 164.06 23 192.83 +1.5 GugSPVal RPV 1.18e 1.8 ...q 71.34 57.12 41 65.90 -.6 GugSPGth RPG .59e .5 ...q 117.34 87.74 137 113.74 +8.5 Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6 GugS&P100 OEW ... ... ... 35.08 27.88 0 32.96 +.4 GuEqWREst EWRE .27e ... ...q 28.67 23.75 1 25.74 -7.3 GugMCVal RFV .86e 1.3 ...q 73.80 59.99 2 67.67 -3.0 GugEMk EW EWEM .56e 1.6 ...q 37.81 30.13 1 35.27 +1.5 GugMC400E EWMC ... ... ... 67.95 56.98 2 64.10 -.3 GugSC600E EWSC ... ... ... 58.12 47.01 1 55.27 +1.5 GugMCGth RFG .75e .5 ...q 167.46 132.02 8 161.48 +4.8 GugSCVal RZV .67e .9 ...q 76.68 60.09 4 71.37 -2.4 GugTotRet GTO ... ... ... 53.54 50.85 8 52.05 -1.4 GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 3 81.42 -5.1 Gug US Lg OVLC ... ... ... 31.49 27.61 30.17 -1.8 GugSCGth RZG .56e .5 ...q 122.75 96.71 3 117.41 +2.5 GugTech RYT 1.09e .7 ...q 163.73 118.33 45 158.41 +10.8 RydxMatls RTM 1.19e 1.1 ...q 118.47 92.19 4 108.32 -3.9 GugIndls RGI .84e .7 ...q 127.94 101.45 6 121.23 +.5 GugHlthC RYH .75e .4 ...q 199.28 157.13 11 184.38 +2.7 GugFncl RYF .93e 2.0 ...q 47.40 36.37 36 45.41 +2.9 GugEngy RYE .79e 1.5 ...q 63.47 48.58 21 53.13 -8.9 GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 15 127.00 -5.0 GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 2 99.41 -.6 GugEnhEq GPM .96 11.3 ...q 9.42 7.72 158 8.49 -4.6 GugChinTc CQQQ .60e .9 ...q 67.24 41.12 78 64.71 +6.7 GugWater CGW .48e 1.4 ...q 36.40 30.65 49 34.36 -3.3 GugCdnEn ENY .49e 6.7 ...q 8.98 7.25 1 7.31 -12.9 GugSPHiInf GHII 1.03e 4.0 ...q 29.49 24.92 11 25.56 -7.3 GugSolar TAN .83e 3.3 ...q 26.70 17.00 61 25.26 +.5 GugShippg SEA 1.48e 13.7 ...q 12.60 10.62 216 10.84 -6.6 GugIntMult HGI .59e 3.4 ...q 18.58 15.79 17.24 -1.1 GugFront FRN .47e 2.9 ...q 16.28 12.77 16.15 +8.8 GugChinSC HAO .76e 2.4 ...q 33.23 24.27 16 31.13 +5.3 GugChRe TAO .40e 1.3 ...q 33.38 23.15 15 30.43 +6.1 GugGTimb CUT .52e 1.6 ...q 33.90 25.94 13 32.89 +3.4 Gug BRIC EEB .41e 1.0 ...q 42.00 30.84 16 39.06 +4.6 Gug 26CpBd BSCQ ... ... ... 19.98 18.85 5 18.94 -3.9 Gug 24HYBd BSJO ... ... ... 26.07 24.79 3 24.92 -2.7 GugDJIADv DJD .02p ... ...q 36.38 29.37 1 33.45 -2.1 GugHYBd23 BSJN .15e ... ...q 27.06 25.48 30 25.88 -1.9 GugCpBd25 BSCP ... ... ...q 20.95 19.91 22 19.95 -3.6 GugInsidr NFO .90e 1.4 ...q 65.75 52.23 8 64.36 +3.9 GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 34 24.52 -1.6 GugB21HY BSJL 1.27 5.2 ...q 25.32 24.22 97 24.64 -1.2tGugBlt24CB BSCO .58 2.9 ...q 21.17 20.19 39 20.18 -3.4 GugBlt23CB BSCN .65 3.2 ...q 21.34 20.27 62 20.31 -2.4tGugBlt22CB BSCM .58e 2.8 ...q 21.72 20.69 111 20.70 -2.2tGugBlt21CB BSCL .56 2.7 ...q 21.80 20.75 130 20.77 -1.7 ClayWilMic WMCR .68e 2.0 ...q 37.04 28.94 1 34.37 -6.9 GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 184 24.29 -1.0 GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 427 24.23 -.6 GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 76 25.07 -.1 ClyWUSRE WREI 1.53e 3.3 ...q 48.92 40.99 1 42.68 -9.9 GugMultAs CVY 1.07e 4.9 ...q 23.50 20.24 62 21.85 -2.5tGugCpBd20 BSCK .61e 2.9 ...q 21.60 21.00 198 21.00 -1.4 GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.94 134 20.95 -.6 GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.08 109 21.11 +.1 GugSpinOff CSD .70e 1.3 ...q 56.40 44.45 5 54.26 +4.2 GugRJ SB1 RYJ .59e 1.3 ...q 46.56 38.09 22 44.01 +1.2 GugEShDur GSY .65e 1.3 ...q 50.41 50.11 170 50.19 +.1 GugMCCre CZA 1.02e 1.6 ...q 68.99 57.28 13 65.62 +.1 GugGlDiv LVL .52e 4.7 ...q 11.80 10.42 7 11.07 -2.3 GugDefEq DEF .85e 1.8 ...q 49.26 40.95 9 47.16 +1.4 GugStrOp GOF 2.19 10.8 ...q 21.85 18.80 126 20.20 -6.4 Guidewire GWRE ... ... ...dd 92.65 54.76 808 84.87 +14.3 GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7 GlfmrkOf n GLF ... ... ... 34.96 17.80 10 25.47 -10.6H -HCA Hldg HCA .35p ... 16 106.84 71.18 1113 102.66 +16.9 HCI Grp HCI 1.40 3.5 ...dd 49.25 27.11 83 39.68 +32.7 HCP Inc HCP 1.48 6.4 13 33.67 21.48 4707 23.07 -11.5 HDFC Bk HDB .37e .4 ... 110.77 72.03 573 97.65 -4.0 HECO pfU HEpU 1.62 6.3 ... 28.47 25.05 0 25.80 -2.5 HFF Inc HF 1.80e ... 23 51.74 25.79 328 48.83 +.4sHMG HMG ... ... ...dd 17.95 10.34 27 18.45 +27.7 HNI Corp HNI 1.14 2.9 18 48.32 31.16 135 38.74 +.4 HP Inc HPQ .53 2.3 14 24.75 17.03 8131 23.20 +10.4 HRG Grp HRG ... ... ...dd 20.17 14.22 1960 15.30 -9.7 HSBC HSBC 1.50e 3.0 ... 55.89 39.63 1204 49.43 -4.3 HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.68 103 25.85 +.1 HSBC Cap HSEA 2.03 7.6 ... 27.99 26.34 316 26.69 -2.4 HSBC Cap2 HSEB 2.00 7.6 ... 27.59 24.99 469 26.22 -2.3 Haemonet HAE ... ... 68 75.45 38.47 318 72.98 +25.7 HalconRes wt HK/WS ... ... ... 1.95 .30 .80 +21.2 HalconRs n HK ... ... ... 9.07 3.69 3259 5.05 -33.3 Hallibrtn HAL .72 1.6 ...dd 57.86 38.18 8916 44.68 -8.6 HalyrdHlt HYH ... ... 23 50.99 35.24 580 46.25 +.2tHamBchBr HBB .34 1.5 ... 41.00 22.59 53 22.35 -13.0 HancFinOp BTO 1.48 3.7 ...q 41.00 31.24 42 39.96 +1.6 HanJS JHS .87e 6.2 ...q 15.12 13.96 6 14.04 -5.4tHanJI JHI 1.45e 8.7 ...q 18.85 16.64 9 16.63 -5.0 HanPrmDv PDT 1.08a 7.2 ...q 17.33 14.50 84 15.08 -12.0 HanPfEq HPI 1.68 8.2 ...q 22.58 19.73 36 20.56 -4.0 HanPfd2 HPF 1.68 8.4 ...q 22.71 19.39 34 20.06 -6.7 HanPfd3 HPS 1.47 8.3 ...q 19.48 16.80 109 17.62 -6.0 HanTxAdv HTD 1.45 6.7 ...q 26.79 21.00 55 21.75 -11.8 Hanesbds s HBI .60 3.1 10 25.73 18.57 2949 19.38 -7.3 HannArms HASI 1.32 7.1 26 25.28 17.33 258 18.56 -22.9sHanoverIns THG 2.16 1.8 65 119.22 79.23 214 120.02 +11.0 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 11 25.04 -1.1tHarleyD HOG 1.48f 3.4 14 62.95 43.30 1864 43.54 -14.4 HarmonyG HMY .05 ... ... 2.78 1.56 5364 2.22 +18.7 HarrisCorp HRS 2.28 1.5 28 161.04 106.18 893 156.43 +10.4 Harsco HSC .20m 1.0 54 22.00 11.40 530 20.90 +12.1 HarteHk rs HHS ... ... ... 15.00 7.27 10 9.09 Hrt TotR n HTRB ... ... ... 40.25 39.05 0 39.21 -2.1 HrtMuOp n HMOP ... ... ... 42.46 39.56 39.59 -1.5 HartfFn42 HGH 1.97 6.6 ... 32.13 28.57 34 29.78 +1.8 HartfdFn HIG 1.00 1.9 18 59.20 46.35 1935 53.45 -5.0 HartfFn wt HIG/WS ... ... ... 53.33 41.18 51.29 -.5 Haverty HVT .72f 3.6 21 27.23 20.05 90 20.25 -10.6 HavertyA HVT/A .38a 1.9 16 27.10 20.50 20.50 -12.2 HawaiiEl HE 1.24 3.6 23 38.72 31.71 321 33.99 -6.0 Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 358 5.35 -10.1 HlthcrRlty HR 1.20 4.3 44 36.25 26.27 512 27.60 -14.1 HlthcreTr HTA 1.22 4.7 47 33.00 24.50 903 26.16 -12.9tHeclaM HL .01e .3 ...dd 6.17 3.38 21325 3.33 -16.1 HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 54.00 +1.9 Heico s HEI ... ... ... 90.81 53.43 482 87.90 Heico A s HEI/A ... ... 55 75.55 45.50 369 70.95 HelixEn HLX ... ... ...dd 8.70 4.82 1349 5.95 -21.1 HelmPayne HP 2.80f 4.3 ...dd 75.02 42.16 1464 64.68 +.1 Hemisphrx rs HEB ... ... ... .84 .30 356 .47 +35.8 HennCap n HCAC ... ... ... 10.49 8.97 71 9.88 +.8 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 10.50 10.04 10.48 +1.0 Herbalife HLF ... ... 21 100.45 56.35 808 95.78 +41.4 HercHld n HRI ... ... ... 72.99 33.27 162 69.18 +10.5 HercTGC HTGC 1.24 10.3 14q 15.68 11.55 218 12.01 -8.5 HercTG 24 HTGX 1.56 6.2 ... 25.85 25.05 2 25.34 -1.1 HeritageIns HRTG .24 1.4 ...dd 19.15 8.85 374 17.16 -4.8 Hersha pfC HTpC 1.72 7.0 ... 26.37 24.07 3 24.47 -2.7 Hersha rs HT 1.12 6.3 14 19.87 16.60 294 17.92 +3.0 Hersha pfD HTpD 1.63 6.9 ... 26.49 22.61 4 23.67 -4.0 Hersha pfE HTpE ... ... ... 26.40 22.75 3 23.35 -5.6 Hershey HSY 2.62 2.6 22 116.49 95.21 1119 100.07 -11.8 HertzGl HTZ ... ... ... 27.27 8.52 1796 20.09 -9.1 Hess HES 1.00f 2.1 ...dd 55.48 37.25 3562 46.96 -1.1 Hess pfA HESpA ... ... ... 65.17 48.24 25 56.26 -2.8 HessMidP n HESM 1.29f 6.7 25 26.78 18.32 165 19.07 -3.7 HP Ent n HPE .56f 3.0 47 19.48 12.70 8941 18.70 +30.2 Hexcel HXL .50 .7 24 69.52 49.20 585 66.69 +7.8 Hi-Crush HCLP .80 6.6 14 18.25 7.25 1603 12.20 +14.0 HighlFlR n HFRO ... ... ... 16.60 15.00 176 16.08 +3.7 HighwdPrp HIW 1.85f 4.2 19 53.34 41.83 359 43.66 -14.2sHill Intl HIL ... ... ...dd 5.95 3.70 76 5.85 +7.3 Hill-Rom HRC .80f .9 22 91.11 69.12 520 86.21 +2.3 HillenInc HI .83 1.8 22 48.00 34.65 157 45.95 +2.8 HillmCT pf HLMp 2.90 8.3 ... 36.95 32.26 1 34.87 +1.5 HilltopH HTH .28f 1.1 13 28.86 21.47 203 25.14 -.8 HilGrVa n HGV ... ... ... 47.75 28.31 3215 44.02 +4.9 Hilton HLT .60 .7 41 88.11 55.91 2025 81.30 +1.8tHoeghLP HMLP 1.72 10.7 10 20.65 16.43 293 16.10 -13.7 Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 30 25.38 -5.7 HollyEngy HEP 2.60 9.0 14 37.56 27.50 195 28.78 -11.4 HollyFront HFC 1.32 2.9 11 53.21 23.46 1768 46.26 -9.7 HomeDp HD 4.12f 2.3 24 207.61 144.25 4652 177.10 -6.6 Honda HMC .84e 2.5 ... 37.29 27.05 557 34.12 +.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Tuesday, March 20, 2018

PAGE 45

HonwllIntl HON 2.98 2.0 21 165.13 122.40 2141 150.20 -2.1 Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.6 26 47.65 33.85 138 44.45 +.8 HorizGbl n HZN ... ... 44 19.26 7.69 517 9.15 -34.7 HorizFn22 n HTFA ... ... ... 25.93 25.26 5 25.61 +.8 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 10 50.03 -.6 HorGKWld KLDW ... ... ...q 35.73 28.35 15 34.29 +2.5 HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.83 3 20.84 -2.6 JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 22.25 -.1 Hormel s HRL .75f 2.2 21 38.00 29.75 1973 33.70 -7.4 Hornbeck HOS ... ... ...dd 4.87 1.51 114 3.22 +3.5 HostHotls HST 1.00a 5.3 16 21.53 17.26 4245 18.94 -4.6 HoulihnL n HLI .80 1.7 19 52.81 32.00 231 47.46 +4.5 HstnAEn HUSA ... ... ... 1.05 .23 400 .30 -9.1 HovnanE HOV ... ... ...dd 3.41 1.66 2218 1.99 -40.6 HHughes HHC ... ... 29 139.50 113.64 216 137.04 +4.4 HuanPwr HNP 2.45e 9.6 ... 31.85 23.64 65 25.65 +2.6 Hubbell HUBB 3.08 2.5 23 149.03 109.32 382 125.47 -7.3 HubSpot HUBS ... ... ...dd 122.25 56.95 601 117.45 +32.9 HudBayM g HBM .02 ... 11 10.25 4.60 390 7.85 -10.8 HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.1 26 36.14 28.25 535 32.45 -5.3tHugotnR HGT .09e 13.9 2 2.35 .71 744 .65 -53.9 Humana HUM 1.60 .6 23 293.35 203.48 990 269.98 +8.8 HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.01 5 39.72 +3.6 HuntgtnEco HECO .47e .2 ...q 44.87 37.48 42.19 +1.2 HuntgtnIng HII 2.88 1.1 24 276.69 183.42 476 254.00 +7.8 Huntsmn HUN .65f 2.1 11 36.09 22.02 3716 31.08 -6.6 Hyatt H ... ... 37 83.02 51.68 873 79.38 +7.9 HysterYale HY 1.21 1.7 19 93.90 53.50 63 72.98 -14.3I -IAMGld g IAG 1.52f 30.3 84 7.25 3.55 4065 5.01 -14.1 ICICI Bk IBN .16e 1.8 ... 11.26 7.48 6980 9.04 -7.1 IDT Cp IDT 1.00f 8.8 ... 17.71 9.70 165 11.42 +7.7 IEC Elec IEC ... ... ...cc 5.05 3.35 2 4.25 +3.2 ING ING .14e .8 ... 20.58 14.55 2762 17.46 -5.4 ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 28 26.05 +2.0 ING 6.375 ISF 1.59 6.1 ... 26.24 25.40 25 25.90 +.8 ION Geo rs IO ... ... ...dd 32.45 3.20 277 22.60 +14.4tiPInvVix IVOP ... ... ...q 39.03 37.63 1 37.84 -1.3 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 99 30.66 +.7 IQ Hedge MCRO ... ... ...q 27.20 25.26 26.64 +.3 IQ HdgLgS QLS ... ... ...q 24.53 20.09 0 22.17 +1.2 IQ Ch SC n CSML ... ... ... 29.58 23.89 33 28.40 +1.2 IQ HdgEv QED ... ... ...q 22.00 20.31 21.11 +1.0 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 1 24.52 -2.5 IQ CorePl n AGGP ... ... ... 21.05 19.16 25 19.18 -3.9 IQ CoreBd n AGGE ... ... ... 19.88 18.71 2 18.73 -4.3 IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5 IQ GTAA QGTA ... ... ...q 25.44 22.37 1 24.46 +.2 IQ 50HJpn HFXJ ... ... ...q 23.96 18.50 0 21.62 -4.2 IQ 50HgEur HFXE ... ... ...q 21.45 18.14 1 19.75 -2.9 IQ 50HIntl HFXI ... ... ...q 22.80 19.04 61 21.18 -2.2 IQ RealRtn CPI ... ... ...q 27.85 27.04 3 27.55 +.5 IQUSReSC ROOF 1.43e 6.0 ...q 28.00 22.60 6 23.72 -9.9 IQMrgArb MNA ... ... ...q 31.92 29.84 100 30.75 -1.0 IQ AustSC KROO .88e 4.4 ...q 20.49 15.78 19.82 +1.4 IQ AgriSC CROP .41e 1.3 ...q 35.99 31.64 2 32.78 -6.2 IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6 IQ CdaSC CNDA .18e 1.0 ...q 20.13 15.60 17.22 -9.3 IQ GlbRes GRES .10e .4 ...q 29.30 24.87 133 27.45 -3.9 IQVIA Hldg IQV ... ... 13 110.67 77.16 577 104.76 +7.0 IRSA IRS ... ... ... 32.97 21.22 62 25.45 -14.0 iShGold IAU ... ... ...q 13.11 11.61 10012 12.64 +1.0 iShGSCI GSG ... ... ...q 17.22 13.16 200 16.23 -.3 iSAstla EWA 1.01e 4.5 ...q 24.19 21.07 1639 22.59 -2.5 iSAstria EWO .37e 1.4 ...q 27.41 18.05 78 25.61 +3.9 iShBelg EWK .51e 2.3 ...q 23.00 18.56 11 21.79 +3.7 iShBrazil EWZ .67e 1.5 ...q 47.85 31.78 8924 44.20 +9.3 iShCanada EWC .48e 1.7 ...q 30.60 25.58 3464 27.50 -7.2 iShEMU EZU .86e 2.0 ...q 47.13 36.77 5133 43.83 +1.0 iSFrance EWQ .58e 1.8 ...q 33.73 25.82 547 31.73 +1.6 iShGerm EWG .60e 1.9 ...q 35.87 28.08 2997 32.39 -1.9 iSh HK EWH .61e 2.4 ...q 26.93 22.07 2751 25.91 +1.9 iSh SKor EWY .65e .9 ...q 79.07 58.90 2618 74.85 -.1 iShMexico EWW .78e 1.6 ...q 57.82 47.79 3383 49.82 +1.1 iShNeth EWN .66e 2.0 ...q 34.09 26.61 156 32.33 +1.9 iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 436 47.50 -.6 iShSoAfr EZA 1.02e 1.5 ...q 76.53 53.95 543 69.92 -.1 iShSpain EWP .99e 3.0 ...q 36.38 29.66 753 32.71 -.2 iSSwedn EWD .76e 2.2 ...q 36.71 30.82 238 34.11 +.6 iShSwitz EWL .75e 2.2 ...q 37.84 31.73 889 34.69 -2.5 iShFrntr100 FM .30e .9 ...q 36.19 27.69 237 34.64 +4.6 iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.87 7 50.16 -.6 iShxUSH bt HYXU .92e 1.7 ...q 57.19 46.56 9 55.70 +2.3 iShEMCBd bt CEMB 2.28 4.6 ...q 51.78 49.97 5 49.99 -2.3 iShEMkHY EMHY 3.98 8.2 ...q 51.12 48.44 29 48.78 -2.4 iShAsiaPDv DVYA 2.29e 4.8 ...q 51.42 47.06 9 47.63 -4.9 iShEmMDv DVYE 1.83e 4.2 ...q 46.11 39.11 37 43.35 +3.6 iShGblSilv SLVP .29e 2.9 ...q 12.40 9.34 7 9.90 -8.6 iShGblEnP FILL .59e 2.9 ...q 23.37 17.81 4 20.39 -5.4 iShGblAgri VEGI .55e 1.9 ...q 31.00 25.73 5 29.03 -1.1 iShMsciWld URTH 1.57e 1.8 ...q 94.23 76.95 12 88.53 +.5 iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 24 53.20 +.2 iShEMkBd LEMB .42e .8 ...q 50.78 45.23 36 49.64 +3.0 iShWldMnV ACWV 1.93e 2.3 ...q 88.22 77.01 399 84.09 -.3 iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 53.04 269 62.09 +2.2 iShJpnSC SCJ 1.81e 2.3 ...q 85.34 65.12 29 79.85 +.1 iShThai THD 1.88e 1.9 ...q 103.71 76.35 282 99.89 +8.0 iShIsrael EIS .81e 1.6 ...q 55.29 46.67 21 51.40 +.2 iShChile ECH .71e 1.4 ...q 56.53 41.34 122 52.49 +.6 iShBRIC BKF .54e 1.1 ...q 50.94 35.67 14 47.16 +6.0 iShsUSA EUSA .67e 1.2 ...q 59.06 48.72 8 56.29 +1.5 iShSilver SLV ... ... ...q 17.59 14.44 4884 15.39 -3.8 iShS&P100 OEF 1.92e 1.6 ...q 127.67 103.02 877 119.87 +1.0 iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 12 104.13 -1.4 iShAcwiMV HACV ... ... ...q 29.95 27.18 29.37 -1.4 iShMrnLG JKE 1.20e .7 ...q 173.88 129.45 13 167.90 +7.3 iShMrnLC JKD 2.24e 1.4 ...q 167.90 140.12 37 158.44 -.3 iShBrazSC EWZS .40e 2.3 ...q 18.14 12.14 8 17.26 +6.0 iShIntlPfd IPFF .96e 5.4 ...q 19.76 16.64 40 17.73 -4.9 iShSPTUS s ITOT ... ... ...q 65.40 52.93 862 62.29 +1.9 iShSTNtMu SUB .86 .8 ...q 106.40 104.54 69 104.68 -.2 iShAgcyBd AGZ 1.81 1.6 ...q 114.58 111.17 15 111.53 -1.4 iShTIPS TIP 1.69e 1.5 ...q 115.46 111.28 1968 112.12 -1.7 iShChinaLC FXI .87e 1.8 ...q 54.00 37.51 23985 48.57 +5.2 iShTransp IYT 1.70e .9 ...q 206.73 157.65 83 192.50 +.5 iShChinaSC ECNS 1.73e 3.2 ...q 55.78 44.23 0 53.80 +6.4 iSCorSP500 IVV 4.38e 1.6 ...q 288.69 233.10 4561 273.58 +1.8 iSMornMC JKG 2.32e 1.3 ...q 194.94 163.20 14 185.26 -.2 iShUSAgBd AGG 2.65e 2.3 ...q 110.66 106.26 2263 106.59 -2.5 iShEMkts EEM .59e 1.2 ...q 52.08 38.71 65394 48.68 +3.3 iShiBoxIG LQD 3.87 3.3 ...q 121.85 116.04 8095 116.37 -4.3 iSKokusai TOK 1.60e 2.4 ...q 69.65 57.49 1 65.50 +1.3 iShCorUSTr GOVT .33 1.3 ...q 25.60 24.42 644 24.56 -2.1 iSh2017Mu s IBMF .23 .8 ...q 27.30 27.16 27.20 iSGblTelcm IXP 2.31e 4.0 ...q 62.55 56.15 20 58.04 -4.1 iShGblTech IXN 1.10e .7 ...q 171.45 121.87 43 164.69 +7.2 iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.62 13 50.89 -3.7 iSMrnMCG JKH .59e .3 ...q 220.00 170.42 3 212.58 +5.0 iShIndones EIDO .35e 1.3 ...q 30.61 25.53 1159 27.21 -4.3 iSSP500Gr IVW 2.03e 1.3 ...q 166.51 129.25 605 160.94 +5.3tiShNYMun s NYF ... ... ...q 56.36 54.56 11 54.62 -2.1 iShGblHcre IXJ 2.72e 1.4 ...q 123.12 101.39 17 113.79 +1.1 iShGblFin IXG 1.28e 1.8 ...q 76.01 58.84 27 71.07 +1.6 iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 71.96 223 84.80 +2.3 iSSPGlbEn IXC 1.01e 3.0 ...q 38.40 30.34 60 33.20 -6.6 iShCalMn s CMF ... ... ...q 59.75 57.96 74 58.18 -1.6 iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.94 21 50.17 -2.1 iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.54 1 84.80 +1.1 iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 181 42.93 -5.1 iShNANatR IGE .85e 2.6 ...q 38.02 30.59 55 32.58 -8.1 iSh JPXNik JPXN ... ... ... 70.78 55.07 2 64.95 iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.21 148 84.46 +1.0 iShLatAm ILF .60e 1.6 ...q 39.54 28.00 906 36.82 +7.8 iShUSAMo MTUM .81e .7 ...q 113.60 81.37 790 110.32 +7.0 iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 9 158.24 -.8 iShPhilpns EPHE .20e .6 ...q 40.19 33.96 197 35.10 -9.6 iSSP500Val IVE 2.14e 1.9 ...q 121.12 101.78 787 111.96 -2.0 iShNMuBd MUB 2.59 2.4 ...q 111.66 108.21 697 108.48 -2.0 iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 36.11 5 43.76 +.3 iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.21 36 51.77 -1.2 iShIntlDev WPS 1.16e 3.0 ...q 42.27 35.31 5 39.10 -1.0 iShAsia50 AIA 1.02e 1.5 ...q 72.96 51.32 77 69.77 +5.6 iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.51 7569 119.43 -5.9 iSRTop200G IWY .82e 1.1 ...q 79.55 60.38 85 76.43 +4.5 iShRTop200 IWL 1.02e 1.6 ...q 66.19 53.06 24 62.71 +2.0 iShIntSelDv IDV 1.51e 4.2 ...q 35.93 30.91 524 33.51 -.8 iS Eafe EFA 1.66e 2.4 ...q 75.27 61.35 20391 69.90 -.6 iShGerSC bt EWGS .69e 1.0 ...q 70.42 46.09 7 65.84 +2.4 iSRusMCV IWS 1.59e 1.8 ...q 92.95 80.79 320 88.09 -1.2 iShCrLTBd ILTB 2.54 4.2 ...q 65.21 60.46 28 60.91 -6.0 iSRusMCG IWP 1.02e .8 ...q 130.04 101.75 624 126.39 +4.8 iShNorC bt ENOR .58e 2.2 ...q 28.35 21.36 11 26.80 +3.9 iShRusMid IWR 2.85e 1.3 ...q 220.02 182.96 154 211.18 +1.5 iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 2 172.70 -.8 iShIreland EIRL .55e 1.2 ...q 50.12 39.70 13 47.04 -2.0 iSCorSPMid IJH 1.89e 1.0 ...q 199.91 166.58 1035 191.95 +1.1 iSh10yCBd CLY 2.67 4.5 ...q 63.67 59.00 94 59.62 -5.7 iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 14273 85.45 -2.1 iShFinlC bt EFNL .51e 1.2 ...q 43.41 34.64 4 42.37 +7.5 iShSft IGV .12e .1 ...q 183.23 123.69 260 177.37 +14.8 iShCorUS n FTY ... ... ... 51.01 43.20 158 45.40 -8.5 iShDenC bt EDEN .81e 1.2 ...q 71.11 54.70 3 68.47 +1.3 iShNetw IGN .25e .5 ...q 55.29 43.70 10 53.27 +9.9 iShNATch IGM .73e .4 ...q 195.60 135.28 80 188.09 +11.4 iShResRE REZ 2.01e 3.5 ...q 67.72 53.83 25 57.44 -7.7 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 50 25.37 +.2 iShC&SRE ICF 2.97e 3.2 ...q 104.37 88.40 89 93.61 -7.6 iShKLDSoc DSI 1.11e 1.1 ...q 106.16 85.17 34 100.74 +2.5 iShGbl100 IOO 2.14e 2.3 ...q 98.94 80.36 9 92.87 +.3 iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 27 25.37 -.1 iShConsSv IYC 1.50e .8 ...q 198.53 156.55 32 187.08 +4.4 iShGvCrBd GBF 2.86 2.6 ...q 115.65 110.21 1 111.12 -2.5 iShIndia bt INDA .24e .7 ...q 38.21 30.90 3369 33.37 -7.5 iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 1103 122.99 -1.1 iSMrnSCG JKK .87e .5 ...q 193.05 148.72 4 189.28 +5.5 iShPoland EPOL .42e 1.7 ...q 30.19 21.47 410 25.35 -6.4 iSMCGth IJK 1.88e .8 ...q 230.66 186.30 55 223.48 +3.5 iShIntGvC GVI 1.99 1.8 ...q 111.75 107.77 77 107.81 -1.8 iSR1KGr IWF 1.45e 1.0 ...q 146.15 111.69 1089 140.92 +4.6 iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.84 65 46.75 -11.1 iSRus1K IWB 2.36e 1.6 ...q 159.31 128.86 1434 151.34 +1.8 iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 638 125.42 -.3 iSR2KGr IWO 1.36e .7 ...q 201.80 156.37 363 196.27 +5.1 iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.88 11 130.59 -4.0 iShFltRtB FLOT .32 .6 ...q 51.10 50.76 1725 50.94 +.2 iShR2K IWM 1.77e 1.1 ...q 160.63 132.40 25645 156.28 +2.5 iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 346 86.30 -4.3 iShChina MCHI .61e .9 ...q 76.72 49.52 2063 71.57 +7.6 iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 65.75 412 73.57 +.8 iSRus3K IWV 2.47e 1.5 ...q 169.20 137.10 256 161.09 +1.8 iSGblMatl MXI 1.02e 1.5 ...q 75.19 57.94 12 68.44 -2.3 iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 103 126.84 -4.5 iSUSAMinV USMV .87e 1.6 ...q 55.45 47.44 1289 52.84 +.1 iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 8 146.59 -3.7 iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 62 158.02 -1.3 iShGblUtil JXI 1.99e 4.2 ...q 53.07 45.15 6 47.89 -3.3 iShTelecm IYZ .68e 2.4 ...q 34.77 26.56 225 28.09 -4.5 iShTech IYW 1.20e .7 ...q 184.45 132.14 344 176.31 +8.3 iShGblIndl EXI 1.40e 1.5 ...q 100.28 79.45 26 92.52 -.4 iShGblCStp KXI 2.19e 2.2 ...q 109.16 98.51 348 99.83 -5.8 iShREst IYR 2.76e 3.6 ...q 83.27 71.27 8154 75.77 -6.5 iSGblCnDis RXI 1.39e 1.2 ...q 119.68 94.78 13 113.21 +3.5 iSh0-5Tips STIP ... ... ...q 101.58 99.37 59 99.82 -.1 iShHmCnst ITB .09e .2 ...q 46.56 31.19 1977 39.76 -9.1 iShInds IYJ 1.65e 1.1 ...q 158.32 123.05 124 149.07 +1.1 iShAerosp ITA 1.31e .7 ...q 206.56 145.00 385 198.69 +5.6 iShHltcare IYH 3.01e 1.7 ...q 193.31 153.57 136 178.56 +2.5 iShFinSv IYG 1.21e .9 ...q 142.14 104.88 105 136.99 +5.0 iShRegBks IAT .61e 1.1 ...q 54.74 41.83 163 53.07 +7.7 iShInsur IAK .82e 1.2 ...q 69.95 58.56 16 66.19 -.6 iShFincls IYF 1.45e 1.2 ...q 126.54 101.16 237 121.68 +1.9 iShBroker IAI .65e 1.0 ...q 70.58 48.95 95 68.11 +8.5 iShUSEngy IYE 1.14e 3.1 ...q 42.87 33.70 365 36.56 -7.8 iShESGSel KLD 1.14e 1.0 ...q 119.20 96.65 16 113.63 +2.3 iShCrSPS s IJR ... ... ...q 80.68 66.54 2389 79.01 +2.9 iShMedDev IHI 1.57e .8 ...q 194.27 149.14 38 188.00 +8.4 iShConsGd IYK 2.43e 2.0 ...q 130.93 117.36 84 120.75 -4.7 iShHltcPrv IHF .24e .1 ...q 172.85 131.25 10 161.81 +3.2 iShCorTInt IXUS 1.28e 2.0 ...q 67.93 54.22 766 63.26 +.3 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 3 150.46 -2.5 iShBasM IYM 1.42e 1.4 ...q 108.32 85.86 159 99.17 -3.0 iShPeru EPU .70e 1.7 ...q 44.42 32.90 20 41.25 +.7 iShCorEafe IEFA 1.56e 2.4 ...q 70.84 57.23 5107 65.99 -.2 iShOilEq IEZ .86e 2.6 ...q 43.09 29.57 30 32.82 -8.6 iShDJ US IYY 2.01e 1.5 ...q 143.07 115.99 18 136.24 +2.0 iShO&GEx IEO 1.06e 1.7 ...q 70.54 50.49 28 60.77 -6.5 iShAggrAllo AOA .98e 1.8 ...q 56.94 49.39 65 54.11 +.4 iShEurope IEV 1.12e 2.4 ...q 50.81 41.21 318 46.91 -.7 iShGroAllo AOR .81e 1.8 ...q 46.77 42.00 71 44.90 iSRusMic IWC 1.08e 1.1 ...q 101.99 82.17 40 99.39 +3.8 iShModAllo AOM .71e 1.9 ...q 39.05 36.18 104 37.87 -.4 iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 18 24.86 -3.8 iSMsciVal EFV 1.66e 3.0 ...q 59.57 49.15 263 54.65 -1.0 iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 78 154.85 +.8 iShConsAllo AOK .64e 1.9 ...q 35.27 33.16 51 34.27 -1.1 iShEafeGr EFG 1.37e 1.7 ...q 85.81 69.10 98 80.69 -.1 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 tiShiB3-20F s IBCD ... ... ...q 24.82 24.30 6 24.28 -1.0 iShiB3-23x s IBCE ... ... ...q 24.76 23.62 5 23.62 -2.7 iShBd3-18 s IBDB ... ... ...q 25.67 25.49 60 25.55 -.1 iShBd3-23 s IBDD ... ... ...q 26.95 25.76 1 25.80 -2.5 iShBd3-20 s IBDC ... ... ...q 26.38 25.84 44 25.85 -.9 iStar STAR ... ... 5 12.68 9.75 376 10.18 -9.9 iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 4 25.03 -1.3 iStar pfG STARpG 1.91 7.7 ... 25.94 23.76 3 24.89 -2.5 iStar pfI STARpI 1.87 7.5 ... 25.94 23.75 8 24.90 -1.1 ITT Inc ITT .54f 1.0 20 57.62 36.93 442 51.37 -3.7 iBio IBIO ... ... ...dd .55 .14 680 .26 +44.6 Idacorp IDA 2.36 2.7 21 100.04 79.59 355 86.23 -5.6 IDEX IEX 1.48 1.0 34 148.32 89.69 137 147.26 +11.6 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 1.9 34 179.07 129.17 1647 167.63 +.5 Imax Corp IMAX ... ... ...cc 34.60 17.58 1063 20.15 -13.0 ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 3.60 .17 843 .26 -17.7 ImpacMtg IMH ... ... 3 17.40 7.51 38 7.81 -23.1 ImpOil g IMO .64f 2.4 53 32.81 26.03 321 26.26 -15.8sIncOpR IOR ... ... 26 12.44 8.31 3 12.06 +8.8 IndCDrillg ICD ... ... ...dd 5.95 2.72 53 4.13 +3.8sIndepHld IHC .12f .4 13 33.30 17.25 12 34.10 +24.2 IndepRT IRT .72a 8.0 18 10.63 8.26 719 9.01 -10.7 IndiaFd IFN 1.82e 1.9 ...q 28.81 24.44 96 24.70 -5.4 IndiaGCap IGC ... ... ...dd 1.63 .30 488 .62 -38.0tIndoTel s TLK .67 ... ... 36.19 28.01 444 27.66 -14.2 IndBach IBA .87e 1.4 ... 67.61 51.56 3 61.98 +8.2 Infosys INFY .40e 2.2 19 18.71 13.88 5786 17.98 +10.9 InfrREIT n HIFR 1.00 5.1 17 23.22 17.60 225 19.51 +5.0 InfuSystem INFU ... ... ...dd 2.50 1.20 19 2.40 +4.3 IngerRd IR 1.80 2.0 20 97.67 77.26 942 88.52 -.8 Ingevity NGVT ... ... ... 82.10 53.62 160 76.02 +7.9 Ingredion INGR 2.40 1.8 18 146.28 113.42 167 131.51 -5.9 InnovInd n IIPR 1.00f 3.8 ... 36.88 15.72 83 26.51 -18.0 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 1 27.24 -2.5 Innsuites IHT .01 .6 ...dd 2.27 1.23 1.58 -9.7 Inphi IPHI ... ... ...cc 49.09 23.65 1739 31.21 -14.7 InsightS n INSI ... ... ... 21.10 18.96 10 19.56 -1.7 Insperity s NSP ... ... 25 71.55 34.88 219 70.55 +23.0 InspMD wt NSPR.WS ... ... ... .21 .01 .05 +63.3 InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... 1.05 .12 .16 +21.1 InstlldBPd IBP ... ... 32 79.40 46.65 275 59.40 -21.8 Instructre n INST ... ... ...dd 46.50 22.00 167 44.70 +35.0sIntegerHl ITGR ... ... ...dd 58.35 33.90 250 57.40 +26.7 Intellichk IDN ... ... ...dd 4.55 1.80 41 2.62 +2.3 IntellgSys INS ... ... ...dd 5.15 3.30 1 4.84 +6.1 Intelsat I ... ... ... 7.47 2.44 409 4.85 +43.1 InterXion INXN ... ... ... 64.00 38.05 401 61.72 +4.7 IntcntlExc s ICE .80e 1.1 17 76.30 57.91 3347 74.06 +5.0 IntCtlHtls IHG ... ... ... 69.23 49.03 136 63.64 +.2 IBM IBM 6.00 3.8 12 176.33 139.13 5444 157.35 +2.6 IntFlav IFF 2.76f 2.0 35 157.40 128.42 347 137.84 -9.7 IntlGmeT n IGT .80 2.7 ... 30.82 17.25 1509 29.64 +11.8 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.6 18 66.94 49.60 2990 53.22 -8.1 IntlSeaw n INSW ... ... ... 23.43 15.23 150 18.78 +1.7 IntTower g THM ... ... ...dd .67 .29 107 .45 +5.1 Interpublic IPG .84f 3.6 16 26.01 18.30 5193 23.41 +16.1 IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 4 24.93 -2.1 inTestCorp INTT ... ... 15 10.25 5.96 88 8.20 -5.2 IntPotash IPI ... ... ...dd 5.12 1.52 511 3.70 -22.3 Intrexon XON ... ... ...dd 26.99 10.26 2061 17.06 +48.1 Inuvo INUV ... ... ...dd 1.39 .70 142 1.02 +25.9 Invacare IVC .05 .3 ...dd 19.05 10.20 418 17.25 +2.4 Invesco24 n IHTA ... ... ... 10.33 8.28 5 9.18 -11.0 InvHiIn23 n IHIT ... ... ... 10.32 9.53 37 9.74 -.5tInvAdvMu2 VKI .78 7.4 ...q 11.93 10.63 60 10.59 -6.9 Inv Bond VBF .83a 4.6 ...q 20.29 17.95 20 18.08 -9.1tInvCAVal VCV .79 6.8 ...q 13.20 11.71 78 11.67 -7.2 InvDynCrd VTA .90 7.8 ...q 12.36 11.33 162 11.59 -1.0 InvHiInc2 VLT 1.24 9.0 ...q 15.25 13.71 6 13.84 -5.9 Invsco iim IIM .84 5.8 ...q 15.47 13.64 161 14.41 -3.3 Invesco IVZ 1.16 3.6 13 38.43 29.36 3391 32.64 -10.7 InvMtgCap IVR 1.64f 10.0 7 18.86 14.84 691 16.41 -8.0 InvMtg pfA IVRpA 1.94 7.7 ... 25.70 24.24 5 25.18 +.6 InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 9 25.21 -2.1 InvMtg pfC IVRpC 1.88 7.9 ... 25.73 23.40 48 23.82 -4.7 Invsco oia OIA .39 5.3 ...q 8.25 7.44 49 7.48 -6.6tInvMuOpTr VMO .88 7.6 ...q 13.37 11.66 67 11.64 -6.1 InvMuniTr VKQ .82 7.0 ...q 13.04 11.53 134 11.58 -7.4tInvPAVal VPV .79 6.8 ...q 12.68 11.68 59 11.65 -4.1 Invsco iqi IQI .76 6.4 ...q 13.04 11.72 174 11.86 -5.2 InvSrInco VVR .31 7.1 ...q 4.73 4.26 370 4.41 +.5tInvTrIG VGM .88 7.2 ...q 13.80 12.23 177 12.21 -7.4tInvTrNY VTN .85 6.6 ...q 14.00 12.86 63 12.87 -6.2 InvTech ITG .28 1.4 ...dd 23.96 17.63 136 20.36 +5.8 InvRlEst IRET .28 5.5 4 5.93 4.05 668 5.06 +1.4 InvRlE pfC IRETpC 1.66 7.2 ... 26.08 22.29 13 23.10 -11.2 Invitae n NVTA ... ... ...dd 11.88 5.15 452 7.43 -18.2 InvitHm n INVH .44f 1.9 ... 24.30 20.25 1652 22.60 -4.1 iPBetaCmd BCM ... ... ...q 32.00 25.00 1 29.20 -.2 iPS&PWtd SBV ... ... ...q 26.59 19.42 22.55 +8.2 iPBtaCocoa CHOC ... ... ...q 37.59 26.41 3 36.16 +29.8 iPBetaCoff CAFE ... ... ...q 14.18 10.40 6 10.62 -6.6 iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.05 +17.7 iPBetaSug SGAR ... ... ...q 29.50 19.92 19.96 -8.0 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 0 18.24 +3.0 iPBetaNGs DCNG ... ... ...q 21.43 16.19 0 16.63 -1.9 iPBetaAgri DIRT ... ... ...q 33.32 28.84 1 30.36 +3.8 iPGrains WEET ... ... ...q 35.91 30.53 1 32.30 +5.0 iPBetaSfts GRWN ... ... ...q 24.88 20.21 20.21 -6.3 iPBetaIMet HEVY ... ... ...q 35.00 28.13 0 33.04 -2.4 iPBetaEgy ONG ... ... ...q 20.99 15.48 19.69 +.3 iPBtaLvstk LSTK ... ... ...q 47.53 40.55 1 43.37 -3.2 iPBtaPrMt BLNG ... ... ...q 34.04 31.25 33.47 +4.4 iP LXR2K RTLA ... ... ...q 0 209.90 +4.4 iPathLong SFLA ... ... ... 214.83 214.83 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7 IronMtn IRM 2.20 7.0 27 41.52 30.95 1923 31.46 -16.6 iShItaly rs EWI ... ... ...q 34.45 24.46 933 32.42 +6.5 iShJapan rs EWJ ... ... ...q 64.71 50.58 9367 59.66 -.5 iSMlasia rs EWM ... ... ...q 36.08 30.34 636 35.01 +6.2 iShSing rs EWS ... ... ...q 28.35 22.33 743 26.77 +3.2 iSTaiwn rs EWT ... ... ...q 39.36 32.44 5131 38.23 +5.6 iSh UK rs EWU ... ... ...q 38.05 32.12 3212 34.63 -3.3 iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.62 38 49.66 -1.2 iShCmdOpT CMDT ... ... ...q 41.95 33.50 5 36.84 -.9 iShCvBd ICVT .67e ... ...q 58.93 50.77 33 57.91 +5.1 iShCorEM IEMG .95e 1.6 ...q 62.70 47.15 8880 58.70 +3.2 iSh 10 Cp n LLQD ... ... ... 51.31 47.96 48.11 -6.1tiSh 5-10Cp n MLQD ... ... ... 49.96 47.96 47.87 -3.1 iShColomC ICOL .43e 2.9 ...q 16.39 13.41 17 14.68 +1.7 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 26.55 4 32.65 +.6 iShRs2500 n SMMD ... ... ... 45.58 38.87 1 44.35 +1.5 iShFacSIntl INTF .17p ... ...q 31.21 24.76 140 29.02 +.6 iShArgGl n AGT ... ... ... 32.94 24.18 3 30.93 +2.5 iShFS USA LRGF .19e ... ...q 33.93 27.54 211 32.25 +1.4 iShFSUsaSC SMLF .23e ... ...q 41.79 34.50 9 40.10 +1.5 iShFacSGbl ACWF .11p ... ...q 34.07 25.44 16 31.21 +1.8 iSh iBd23 n IBML ... ... ... 25.96 24.81 111 24.87 -1.4 iSh IntDv n IDEV ... ... ... 62.47 53.10 5 58.20 -.5 iShMgRE rs REM ... ... ...q 48.54 39.80 271 42.80 -5.3 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 195 46.73 -.8 iShDvlValu IVLU ... ... ...q 28.44 22.72 23 25.91 -2.0 iSh 3-10yr n IMTB ... ... ... 51.95 47.89 4 48.06 -3.3 iShSaudi KSA ... ... ... 28.79 24.21 52 28.21 +7.8 iSh MinVl n SMMV ... ... ... 30.51 26.26 6 29.16 -.1 iShIntDevM IMTM .30p ... ...q 33.00 26.50 19 30.71 +.7 iShIntDevQ IQLT .55p ... ...q 31.40 26.26 7 29.14 -1.7 iShLwCarb CRBN .94p ... ...q 125.97 103.09 12 118.63 +1.5 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 25.44 1 27.75 -2.0 iShCHdEM HEEM 1.26e 1.8 ... 28.95 22.46 35 27.30 +3.0 iShMsciChA CNYA ... ... ... 35.68 25.45 1 32.92 +2.8 iSh IntDvGr IGRO ... ... ... 62.04 51.60 2 57.74 -2.8 iShMultiTc TCHF ... ... ... 42.80 33.04 2 41.53 +7.1 iShMultInd INDF ... ... ... 33.67 28.64 1 31.98 +.3 iShMultHl HCRF ... ... ... 35.18 27.19 9 32.43 +2.6 iShiB20Mun IBMI .24 .9 ...q 25.44 25.28 41 25.35 iShMultMat MATF ... ... ... 36.19 29.12 1 32.99 -3.5 iSh MultFin FNCF ... ... ... 37.85 30.05 4 36.27 +2.6 iShMultiEn ERGF ... ... ... 30.28 23.28 0 26.10 -7.8 iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 14 90.82 iShCHAust HAUD 1.81p ... ...q 25.23 22.42 1 23.60 -3.7 iSh MultCnS CNSF ... ... ... 27.25 24.28 25.27 -4.5 iShCDivGr DGRO .65e 1.9 ...q 37.22 29.96 726 34.93 +.4 iSh MulConD CNDF ... ... ... 34.24 27.40 3 32.47 +3.7 iSh MultUt UTLF ... ... ... 28.56 23.93 24.86 -6.7 iShCHEmu HEZU .64e 1.7 ...q 31.55 27.96 612 29.51 -1.0 iShGblReit REET .94e 3.8 ...q 26.68 23.40 74 24.70 -5.3 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 25.73 28.60 -.6 iShCoreInt IAGG ... ... ... 53.61 51.09 39 52.38 +.6 iShEurSC HEUS ... ... ...q 30.92 26.66 30.05 +.3 iShCorePac IPAC 1.06e 1.8 ...q 63.99 51.96 37 59.61 iShEurMV HEUV .98 4.1 ...q 25.74 23.60 23.77 -3.6 iShIntHdCp LQDH 2.76 2.8 ...q 99.18 94.07 13 97.01 -.3 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 12 25.59 -3.1 iShJpMinV JPMV .70e 1.0 ...q 72.41 59.58 12 68.51 +.9 iShEafeMV HEFV ... ... ...q 27.90 25.37 27.10 -1.7 iShEuMinV EUMV .67e 2.7 ...q 26.69 22.69 1 25.24 -.4 iShCHNk400 HJPX .19p ... ...q 32.09 24.73 1 28.51 -6.2 iShCorEur IEUR 1.18e 2.4 ...q 53.97 43.43 108 50.04 -.3 iShxJMinV AXJV .84p ... ...q 38.95 31.52 38.06 +4.7 iSh2022Mu IBMK .09e ... ...q 26.37 25.43 10 25.46 -.8 iShEm exCh EMXC ... ... ... 58.49 50.03 55.68 +3.2 iShYdOpBd BYLD .75 3.1 ...q 26.66 24.30 10 24.37 -2.5 iSh2021Mu IBMJ .07e ... ...q 26.08 25.31 22 25.41 iSHgxUSHY HHYX .67e ... ...q 28.14 26.36 27.75 -.5 iShRussia rs ERUS ... ... ...q 39.23 27.18 467 36.03 +7.5 iSCHeafe HEFA .70e 1.6 ...q 30.88 26.88 950 28.68 -3.4tiShCHMex HEWW 1.41p ... ...q 21.71 19.25 1 19.23 -3.8 iShH10yCBd CLYH .31e ... ...q 27.42 24.79 6 26.48 +.2 iShCHSpain HEWP .31p ... ...q 24.63 21.36 15 21.65 -2.3 iShHEmBd EMBH .30e ... ...q 27.37 25.29 6 26.35 -.7 iShCHItaly HEWI .55p ... ...q 18.48 15.11 0 17.64 +4.8 iShShMMu MEAR .27e ... ...q 50.18 49.66 2 49.76 -.1 iSCHEafSC HSCZ .19p ... ...q 32.04 26.70 3 30.44 -1.7 iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4 iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 23.99 16 26.24 -2.3 iShGbMM rs PICK ... ... ... 37.91 25.02 366 34.20 -1.2 iShCHAcwi HACW .94e 2.1 ...q 30.93 25.92 1 29.64 +.8 iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 7 50.26 +.1 iShCH UK HEWU .24p ... ...q 24.77 22.57 3 22.57 -7.2 iSh ESG Sl ESGE ... ... ... 81.63 60.30 27 76.68 +3.8 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.05 -3.6 iShEMktMV HEMV ... ... ...q 29.20 24.31 27.54 +.6 iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 9 50.07 iShCHJpn HEWJ .74e .5 ...q 35.29 26.93 1078 31.38 -5.9 iShCHSoK HEWY .48p ... ...q 32.01 25.91 0 30.52 +.9 iShFacEmg EMGF .13p ... ...q 53.84 39.80 82 51.56 +4.2 iSh iBd26 n IBDR ... ... ... 24.92 23.50 15 23.55 -4.0 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 52 25.11 -.1 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 124 25.04 -1.1 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.71 126 24.74 -.5 iSiBd12-23 s IBDO .56e ... ...q 25.55 24.40 28 24.44 -2.5 iSiBd12-22 s IBDN .55e ... ...q 25.42 24.37 39 24.44 -2.2 iSiBd12-25 s IBDQ .64e ... ...q 25.37 24.04 34 24.08 -3.8 iSiBd12-24 s IBDP .63e ... ...q 25.44 24.23 27 24.29 -3.0 iSiBd12-21 s IBDM .47e ... ...q 25.19 24.37 102 24.40 -1.6 IsoRay ISR ... ... ...dd .66 .38 200 .40 +.3 IsraelChm ICL .27e 6.2 ... 4.95 3.85 309 4.38 +8.4 IssuerDir ISDR .20 1.3 54 18.95 9.70 3 15.75 -14.2 ItauCorpb ITCB 2.48e 17.2 ... 15.76 10.28 5 14.42 +7.3 ItauUnibH ITUB .32e 2.1 ... 16.98 10.02 14141 15.22 +17.2 IvyHiInOp IVH 1.50a 10.7 ...q 16.10 13.92 46 14.07 -6.9J -JAlexHld n JAX ... ... 33 12.30 8.70 161 11.50 +18.6tJJill n JILL ... ... ... 14.40 4.42 2365 4.26 -45.4 JBG Smth n JBGS .23p ... ... 35.64 30.79 816 33.41 -3.8 JMP Gp27 n JMPD ... ... ... 25.62 24.11 12 24.94 -1.4 JMP Grp JMP .36 7.0 74 7.70 5.13 14 5.15 -8.0 JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 1 25.74 +1.8 JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.53 39 26.25 -3.0 JPMDvsRt JPGE .96e 1.5 ...q 68.02 53.90 208 62.06 -.7 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 52.48 103 59.19 -1.4 JPMDvREm JPEM 1.31p ... ...q 64.42 50.28 8 61.08 +4.7 JPM DREq JPUS .26p ... ...q 74.59 62.32 156 71.04 +.7 JPM DivInt JPIH ... ... ... 30.65 27.20 28.95 -3.5 JPMDsfEu JPEU ... ... ... 64.34 52.25 7 59.83 -.8 JPM DivEu JPEH ... ... ... 29.58 26.58 27.61 -2.4 JPM Val n JVAL ... ... ... 27.44 24.90 26.33 +.9 JPM Qual n JQUA ... ... ... 27.51 24.85 26.61 +2.0 JPM Mom n JMOM ... ... ... 27.55 24.95 26.93 +5.0 JPM MinV n JMIN ... ... ... 26.62 25.05 25.81 +.1 JPM US Dv JDIV ... ... ... 26.74 24.87 1 25.30 -4.5 JPM DivAlt JPHF ... ... ... 28.92 25.01 706 25.20 -3.7 JPM FutSt n JPMF ... ... ... 25.34 24.33 24.43 -2.9 JPM UlSh n JPST ... ... ... 51.03 48.88 114 50.07 JPM SCap n JPSE ... ... ... 30.81 27.03 5 29.59 -.3 JPM GlB n JPGB ... ... ... 52.89 50.10 4 50.55 -1.2 JPM Evnt n JPED ... ... ... 25.37 24.91 24.91 -1.2 JPM Disc n JPHY ... ... ... 52.80 49.80 5 50.09 -2.3 JPM USMid JPME ... ... ... 66.84 56.60 7 64.33 +.9 JPMorgCh JPM 2.24f 2.0 18 119.33 81.64 12930 114.53 +7.1 JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7 JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 42 25.30 -.3 JPMCh pfB JPMpB 1.68 6.3 ... 27.82 25.76 28 26.39 -2.4 JPMAlerian AMJ 2.29 9.4 ...q 32.84 23.61 5064 24.37 -11.3 JPMCh pfY JPMpF 1.53 5.8 ... 27.36 25.32 34 26.24 -1.5 JPMCh pfG JPMpG 1.52 5.8 ... 27.43 25.30 26 26.43 -2.0 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 46 26.45 -1.8 JRJR Ntw JRJR ... ... ...dd .75 .10 2733 .15 -18.9sJabil JBL .32 1.0 17 31.70 23.70 4830 31.03 +18.2 JacobsEng JEC .60 1.0 23 72.18 49.31 1270 59.91 -9.2 JaggedPk n JAG ... ... ... 16.55 10.96 1489 12.04 -23.7 JHardie s JHX .38e 2.2 82 18.79 13.55 13 17.63 +.1 Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 28.89 67 29.57 -5.6 AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 118 33.41 -8.6tJan ShDur n VNLA ... ... ... 50.42 50.05 106 50.08 -.2 JanusHn n JHG 1.28 3.7 ... 41.64 30.24 826 34.45 -10.0 JpnSmCap JOF .13e 1.1 ...q 13.06 9.18 81 12.26 +3.8 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 892 33.11 -15.9 JernignC n JCAP 1.40 7.7 10 24.89 15.90 79 18.30 -3.7 Jianpu n JT ... ... ... 9.49 4.75 123 6.22 -4.0 JinkoSolar JKS ... ... 14 30.50 15.87 1392 20.24 -15.8 JBeanTch JBT .40 .3 46 122.65 82.45 160 119.40 +7.8 JHMultLgC JHML .10p ... ...q 37.14 30.35 19 35.30 +1.5 JH MultMdC JHMM .08p ... ...q 36.30 29.76 35 34.91 +2.3 JH MultCns JHMC .07p ... ...q 33.38 26.99 6 30.85 +.9 JH MultFin JHMF .08p ... ...q 39.70 29.15 3 38.25 +4.1 JH MultHltC JHMH .05p ... ...q 34.56 27.74 1 31.68 +1.7 JH MultTch JHMT .09p ... ...q 47.35 33.73 10 45.25 +10.2 JH MultEn JHME ... ... ... 32.02 24.30 0 27.74 -6.5 JH MultMat JHMA ... ... ... 38.20 30.00 0 34.75 -3.3 JH SmCap n JHSC ... ... ... 28.27 24.27 1 26.04 -.3 JH MultDev JHMD ... ... ... 32.58 26.39 7 30.34 -.3 JH MultUt JHMU ... ... ... 29.74 25.00 25.73 -6.4 JH MulCnSt JHMS ... ... ... 28.79 25.38 11 26.17 -5.6 JH MultInd JHMI ... ... ... 37.55 29.29 1 35.57 +1.4 JH HedgEq HEQ 1.50 9.2 ...q 17.95 15.87 31 16.38 -5.9 JH TxAdY HTY 1.28 14.9 ...q 10.25 8.27 19 8.57 -2.8 JohnJn JNJ 3.36 2.6 18 148.32 120.95 5956 130.24 -6.8 JohnContl n JCI 1.04e 2.9 25 44.37 34.51 4140 36.41 -4.5 JonesEngy JONE ... ... ...dd 2.75 .73 753 .99 -10.5sJonesLL JLL .74f .4 30 174.56 101.83 304 174.76 +17.3 Jumei Intl JMEI ... ... 33 4.20 2.00 1049 3.00 +2.7 JnprNtwk JNPR .72 2.9 14 30.96 23.87 8161 25.26 -11.4 Jupai n JP .40f 2.0 20 29.00 7.36 195 19.75 +6.8 JustEngy g JE .41 ... 5 6.35 3.86 237 4.58 +6.8 JustEn pfA JEpA ... ... ... 27.70 21.29 2 24.47 -1.6K -K12 LRN ... ... 75 21.18 14.01 168 14.91 -6.2 KAR Auct KAR 1.40 2.5 19 56.75 40.27 794 55.54 +10.0 KB FnclGp KB ... ... ... 63.96 41.10 126 58.04 -.8 KB Home KBH .10 .3 16 38.80 19.02 1414 28.67 -10.3 KBR Inc KBR .32 1.9 12 21.70 13.36 3632 17.01 -14.2 KCAPFn 19 KAP 1.84 7.3 ... 25.99 25.05 0 25.25 -.2 KKR KKR 1.31e 6.1 10 24.50 16.77 1789 21.64 +2.8 KKR pfA KKR.PRA ... ... ... 27.69 25.45 59 26.71 -1.1 KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 32 26.50 -.9 KKR Inco KIO 1.50a 9.5 ...q 18.63 15.38 203 15.77 -1.7 KKR RE n KREF 1.39e ... ... 23.99 18.09 54 20.56 +2.7 KMG Chm KMG .12 .2 25 70.60 42.05 99 65.22 -1.3 KT Corp KT ... ... ... 18.82 12.70 628 13.51 -13.5 Kadant KAI .84 .8 30 114.00 56.80 64 99.90 -.5 Kadmon n KDMN ... ... ... 5.86 2.05 528 4.24 +17.1 Kaman KAMN .80 1.3 35 63.89 45.50 167 62.47 +6.2 KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 26.46 -2.9 KC Southn KSU 1.44f 1.3 20 114.85 81.81 1049 106.71 +1.4 KapStoneP KS .40 1.1 14 35.01 19.59 584 34.85 +53.6 KaynAEnD KED 1.60 10.1 ...dd 19.80 14.10 75 15.78 -9.4 KA EngTR KYE 1.32m 15.0 ...q 13.03 8.40 240 8.82 -12.3 KA MLP KYN 1.80 10.8 ...q 21.64 14.38 882 16.67 -12.5 KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 5 25.23 -.1 KAMidsEn KMF 1.80m 14.9 ...q 16.76 11.85 129 12.09 -12.4 KeanGrp n FRAC ... ... ... 19.83 12.42 656 15.21 -20.0 Kellogg K 2.16 3.3 16 74.28 58.76 3544 66.43 -2.3 KelsoTch g KIQ .03f 5.8 ... .89 .24 7 .52 -.8 Kemet KEM ... ... 27 27.35 10.70 980 19.37 +28.6 Kemper KMPR .96 1.7 25 71.52 36.35 137 56.65 -17.8 Kemper 54 KMPA 1.84 7.2 ... 28.25 25.40 5 25.70 -1.5 Kennamtl KMT .80 1.9 27 52.52 32.23 686 42.95 -11.3 KennWils KW .76 4.5 ...cc 22.65 15.95 757 16.90 -2.6 KenonHld n KEN ... ... ... 33.22 11.11 3 18.39 -15.1 KeyEngy KEG ... ... ... 25.63 8.20 139 12.66 +7.4 Keycorp KEY .40f 1.9 16 22.40 16.28 7863 20.92 +3.7 Keycorp pfI KEYpI ... ... ... 29.97 27.04 80 27.99 -3.2 Keysight KEYS ... ... 40 55.21 35.05 809 52.69 +26.7 KilroyR KRC 1.70 2.4 15 77.70 62.91 901 71.33 -4.4 KimbRoy n KRP 1.44f 7.8 ... 20.24 15.06 9 18.40 +13.2 KimbClk KMB 4.00f 3.6 17 134.30 109.51 1419 111.09 -7.9 Kimco KIM 1.12 7.9 15 23.03 13.70 4696 14.25 -21.5 Kimco pfI KIMpI 1.50 6.0 ... 25.53 24.50 11 25.16 -.1 Kimco pfJ KIMpJ 1.38 5.9 ... 25.61 22.63 46 23.49 -6.2 Kimco pfK KIMpK 1.41 6.0 ... 25.85 23.09 14 23.68 -5.7 Kimco pfL KIMpL ... ... ... 25.99 21.35 21 22.22 -10.2 KindMorg KMI .50 3.1 24 21.92 15.07 20339 16.00 -11.5 KindM pfA KMIpA ... ... ... 49.88 31.04 86 32.69 -13.9 KindredHlt KND .48 5.2 ...dd 11.90 5.50 1004 9.20 -5.2tKingsway KFS ... ... ...dd 6.35 4.10 87 3.98 -21.3 Kinross g KGC ... ... 28 4.91 3.35 8648 3.66 -15.3 KirbyCp KEX ... ... 32 80.90 59.25 342 75.55 +13.1 KirklLak n KL .02e ... ... 16.89 11.52 989 14.98 -2.5 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.5 5 22.34 13.90 857 14.94 -23.8 KlondexM g KLDX ... ... ... 4.36 1.29 25027 2.20 -15.7 KnSwftT rs KNX .24 .5 31 51.94 26.61 1184 49.55 +13.3 Knoll Inc KNL .60 2.7 15 24.47 16.57 208 21.99 -4.6 KnotOffsh KNOP 2.08 10.3 ... 24.43 19.15 96 20.10 -3.1 Knowles KN ... ... 11 19.90 13.10 937 13.53 -7.7 Kohls KSS 2.44f 3.8 12 69.48 35.16 3397 63.55 +17.2 Koppers KOP 1.00 2.3 12 51.80 33.90 101 43.35 -14.8tKoreaElc KEP ... ... ... 21.27 14.68 1038 14.56 -17.8 KoreaFd KF 4.50e ... ...q 44.64 35.91 20 41.00 -.7 KornFer KFY .40 .8 22 51.34 29.84 627 50.47 +22.0 KosmosEn KOS ... ... ...dd 8.62 5.15 1535 6.06 -11.5 KrNwChin s KFYP ... ... ...q 44.18 30.07 1 34.13 +2.0 KrS ChIn n KWEB ... ... ... 68.39 53.99 489 66.03 +12.7 KranChinA KBA 9.93e ... ...q 39.22 27.31 83 35.66 +3.5 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/Tuesday, March 20, 2018

PAGE 46

KraneChCm KCNY .22e .6 ...q 37.61 32.50 0 37.08 +5.6 KranShFtse KEMP ... ... ...q 29.85 22.75 28.34 +6.5 KrnChEnv n KGRN ... ... ... 27.96 23.53 0 24.53 -3.0 KrnOnBelt n OBOR ... ... ... 28.16 24.47 5 26.00 +1.7 KrS CnTc n KEMQ ... ... ... 28.97 23.87 15 27.89 +9.2 KratonCp KRA ... ... 16 53.39 27.27 277 47.55 -1.3 Kroger s KR .50 2.2 12 31.45 19.69 10438 23.16 -15.6 KronosWw KRO .68f 2.9 8 29.49 14.84 382 23.25 -9.8 Kyocera KYO ... ... ... 71.92 53.86 32 55.42 -15.4L -L Brands LB 2.40 6.0 12 63.10 35.00 4386 39.91 -33.7 L-3 Tch LLL 3.20f 1.5 20 218.71 159.43 561 206.60 +4.4 LCI Inds LCII 2.20 2.0 20 132.73 86.25 130 108.25 -16.7 LG Display LPL ... ... ... 17.05 12.50 736 12.82 -6.8 LGL Grp LGL ... ... 19 6.70 4.25 1 5.24 -6.7tLMP CapIn SCD 1.24f 9.5 ...q 14.80 12.91 71 13.02 -6.7 LSB Inds LXU ... ... ...dd 11.71 5.55 174 6.90 -21.2 LSC Com LKSD 1.04f 5.9 ... 26.73 11.79 183 17.59 +16.1 LTC Prp LTC 2.28f 5.9 16 52.85 36.90 287 38.75 -11.0 LaQuinta LQ ... ... 62 21.06 12.87 830 18.48 +.1 LaZBoy LZB .48 1.6 20 34.25 23.15 317 30.55 -2.1 LabCp LH ... ... 20 181.72 134.19 700 170.58 +6.9 LadderCap LADR 1.26 8.4 21 15.39 12.83 1370 15.07 +10.6 LadThalFn LTS .04 1.1 ...dd 3.67 2.11 237 3.58 +13.3 LadTh pfA LTSpA 2.00 7.9 ... 25.70 24.63 20 25.17 -.6 LadThal27 n LTSL 1.63 6.6 ... 25.16 24.00 30 24.78 -.6 LambWst n LW .77f 1.4 ... 60.85 40.61 976 55.47 -1.7 Lannett LCI ... ... 6 30.35 14.90 941 16.45 -29.1 LaredoPet LPI ... ... 4 15.15 7.41 3548 8.37 -21.1 LVSands LVS 3.00f 4.0 21 79.84 54.71 2518 75.05 +8.0 LaSalleH LHO 1.80 6.9 14 31.75 24.10 913 26.05 -7.2 LaSalH pfI LHOpI 1.59 6.5 ... 26.00 23.87 11 24.65 -1.8 LaSalHt pfJ LHOpJ 1.58 6.5 ... 26.50 23.67 8 24.12 -6.3 Latam Air LTM ... ... ... 17.39 10.53 559 15.53 +11.7 LatAmDisc LDF .03e .2 ...q 13.25 9.80 5 12.13 +5.6 LattDvMkt RODM .62e 2.1 ...q 31.02 25.34 60 29.25 +.2 LattEmMkt ROAM .43e 1.6 ...q 28.12 22.44 38 26.14 +1.4 Latt RE n RORE ... ... ... 16.02 13.27 2 13.92 -10.2 LattUSEqt ROUS .39e ... ...q 33.42 26.39 26 31.68 +1.3 LattGblSC ROGS .57e 1.8 ...q 33.42 27.32 13 31.82 +.8 HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.15 +1.5 LazGlobTR LGI .95 5.0 ...q 19.39 14.70 45 19.01 +5.6 Lazard LAZ 1.64 3.0 15 60.00 40.50 734 54.52 +3.8 LazWldDiv LOR .69 5.9 ...q 12.63 10.43 37 11.68 +.4 LeafGrp LFGR ... ... ...dd 10.15 6.35 53 7.10 -28.3 LearCorp LEA 2.80f 1.5 14 202.42 132.01 501 188.90 +6.9 Lee Ent LEE ... ... 5 3.10 1.75 129 2.20 -6.4 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 5 9.90 -.4 LeggMason LM 1.12 2.7 11 47.13 34.10 1163 40.78 -2.9 LegMas56 n LMHA ... ... ... 28.47 25.57 9 26.43 -3.0 LegM 5,4 56 LMHB ... ... ... 25.73 23.16 41 24.35 -3.6 LMGblInco BWG 1.32a 10.4 ...q 13.74 12.46 12.70 -.5 LM IntLoV LVHI ... ... ... 29.13 26.28 0 26.84 -4.8 LM EM LoV LVHE ... ... ... 31.44 25.79 1 28.90 +5.0 LeggPlat LEG 1.44 3.1 21 54.97 41.25 1915 45.81 -4.0 LeGS3.5s34 JBK 1.59 6.3 ... 26.71 22.98 0 25.19 +.2 LeidosHld LDOS 1.28a 1.9 25 70.11 49.84 771 67.15 +4.0 LejuHldgs LEJU .20e ... 20 3.50 1.28 403 1.58 +9.7 LendingClb LC ... ... ...cc 6.56 3.09 5856 3.90 -5.6 LennarA LEN .16 .3 15 72.17 49.34 2799 59.06 -6.6 LennarB LEN/B .16 .3 14 58.65 39.87 86 47.49 -8.1 Lennox LII 2.04 1.0 28 223.05 160.18 211 208.78 +.2 Leo Hld un LHC ... ... ... 9.98 9.90 6 9.96 -.1 LeucNatl LUK .40 1.7 44 28.30 22.23 2740 24.00 -9.4 LevelBr n LEVB ... ... ... 5.50 3.50 7 3.78 -13.1 LexRltyTr LXP .71f 8.8 10 10.65 7.83 1297 8.03 -16.8 LexRT pfC LXPpC 3.25 6.7 ... 54.43 48.46 48.50 -5.5 Libbey LBY .47 6.9 ...dd 14.79 5.75 119 6.86 -8.8 LbtyASE USA .72e 11.4 ...q 6.80 5.35 664 6.29 -.2 LbtyASG ASG .38e 6.2 ...q 6.47 4.41 67 6.13 +10.6 LibOilSv n LBRT ... ... ... 23.30 16.63 493 17.15 -25.1 LibtProp LPT 1.60 4.0 19 45.40 37.53 1151 39.98 -7.0 LifeStorg LSI 4.00 4.9 28 91.73 69.00 619 81.40 -8.6 LightInBox LITB ... ... ...dd 3.46 1.61 21 2.49 +8.3 LilisEn n LLEX ... ... ...dd 5.69 2.96 334 3.60 -29.5 LincNat LNC 1.32 1.7 11 86.68 61.45 854 75.80 -1.4 LincNtl wt LNC/WS ... ... ... 82.24 57.91 82.24 +8.5 Lindsay LNN 1.20 1.3 60 96.22 79.08 44 92.28 +4.6 LineCp n LN ... ... ... 47.81 32.69 77 39.33 -4.0 LionsGat A LGF/A .09p ... ... 36.48 24.56 619 27.35 -19.1 LionsGat B LGF/B ... ... ... 34.41 22.50 424 25.62 -19.3 LiqTech LIQT ... ... ...dd .59 .25 67 .42 -26.1 LithiaMot LAD 1.00 1.0 13 127.99 80.88 224 104.84 -7.7 LiveNatn LYV ... ... ...cc 49.11 29.25 1639 44.05 +3.5 LloydBkg LYG .47a 12.3 ... 4.21 3.15 2507 3.83 +2.1 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.4 49 363.00 264.04 1497 335.25 +4.4 Loews L .25 .5 14 53.59 45.01 2137 50.99 +1.9 LomaNeg n LOMA ... ... ... 26.89 20.03 202 21.58 -6.3 LaPac LPX .13p ... 15 31.07 22.07 978 29.04 +10.6 Lowes LOW 1.64 1.9 20 108.98 70.76 6701 85.79 -7.7 Lubys LUB ... ... ...dd 3.43 2.36 5 2.82 +6.7 LumberLiq LL ... ... ...dd 41.33 18.26 921 24.29 -22.6 LuxferHld LXFR .50 3.6 ... 16.21 10.85 13.93 -11.8 Luxoft LXFT ... ... 21 67.85 40.15 184 43.30 -22.3 Lydall LDL ... ... 17 60.00 42.51 95 48.85 -3.7 LyonBas A LYB 4.00f 3.7 9 121.95 78.01 2131 106.77 -3.2M -M&T Bk MTB 3.00 1.6 21 197.37 141.12 590 189.29 +10.7 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 0 1029.95 MAG Slv g MAG ... ... ...dd 14.48 9.29 208 10.46 -15.4 MBIA MBI ... ... ...dd 10.72 6.04 1233 8.70 +18.9 MDC MDC 1.20f 4.2 10 35.18 26.73 598 28.88 -9.4 MDU Res MDU .79 2.8 23 28.22 24.29 956 27.81 +3.5 MFA Fncl MFA .80 10.7 10 8.90 6.72 3530 7.51 -5.2 MFA Fn42 MFO 2.00 7.7 ... 26.36 25.17 0 25.96 -1.5 MFA pfB MFApB 1.88 7.5 ... 25.89 24.53 15 25.15 -.6 MFC Bcp MFCB ... ... ...dd 9.62 5.69 4 6.25 -19.8tMFS CAMu CCA .60 5.7 ...q 14.00 10.49 4 10.46 -9.1 MCR MCR .72a 8.9 ...q 8.76 8.00 104 8.13 -4.1 MGF MGF .41 8.9 ...q 5.03 4.57 34 4.59 -4.2tMFS HInM CXE .30 6.2 ...q 5.51 4.86 37 4.85 -7.4 MFS HYMu CMU .28 6.3 ...q 4.89 4.38 16 4.40 -4.8 MFS IHI CIF .25 8.7 ...q 3.03 2.57 49 2.84 -3.4 MIN MIN .42 10.8 ...q 4.38 3.89 170 3.90 -6.0 MFS InvG CXH .50 5.4 ...q 10.33 9.27 27 9.39 -3.3 MMT MMT .52 9.0 ...q 6.29 5.65 127 5.74 -5.4tMFM MFM .38 5.9 ...q 7.41 6.55 211 6.52 -5.1 MFV MFV .58 9.5 ...q 6.84 5.71 6 6.07 +2.5 MGIC Inv MTG ... ... 11 16.21 9.68 8146 12.25 -13.2 MGMGrPr n MGP 1.68 ... ... 31.83 25.31 273 26.81 -8.0 MGM Rsts MGM .48f 1.3 10 38.41 25.21 12572 36.28 +8.7 MI Homes MHO ... ... 14 37.41 23.33 145 31.39 -8.8 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 7.3 ...dd 39.38 30.88 1787 33.48 -5.6 MRC Glbl MRC ... ... 18 20.77 14.01 794 17.56 +3.8 MSA Safety MSA 1.40f 1.7 66 87.31 65.95 134 83.89 +8.2 MSC Ind MSM 2.32f 2.5 23 104.59 65.42 658 93.79 -3.0 MSCI Inc MSCI 1.52 1.0 48 155.94 95.01 680 155.38 +22.8 MSG Netw MSGN ... ... 11 26.30 16.25 216 24.75 +22.2 MV OilTr MVO .76e 9.9 6 9.80 4.80 23 7.65 -8.9 MVC Cap MVC .60f 5.9 ...q 10.97 8.59 31 10.12 -4.2 MVC 22 n MVCD 1.56 6.2 ... 27.25 25.25 22 25.30 -2.1tMacQUtlDv MFD 1.20 10.3 ...q 14.75 11.78 32 11.68 -6.0 MacQGInf MGU 1.48 6.7 ...q 26.50 21.90 27 22.24 -13.7 Macerich MAC 2.96 5.1 32 69.73 52.12 1367 57.85 -11.9 MackCali CLI .80 4.6 8 28.57 16.67 596 17.41 -18.5 Macquarie MIC 5.76f 15.2 7 81.74 37.03 1371 37.85 -41.0 Macys M 1.51 5.2 10 31.04 17.41 9636 29.30 +16.3 MadCvCall MCN .72 9.7 ...q 8.15 7.15 47 7.39 -4.3 MadSqGd n MSG ... ... 74 254.50 189.96 197 238.36 +13.0 MadStSec MSP 1.04 9.0 ...q 12.37 10.72 3 11.52 -1.6 MagellMid MMP 3.68f 6.2 17 78.00 57.29 1995 59.39 -16.3 Magna g s MGA 1.32f 2.4 10 59.99 39.50 1146 55.16 -2.7 MagnaChip MX ... ... 7 13.40 8.05 480 10.05 +1.0 Maiden prA MHpA 2.06 10.3 ... 25.88 18.83 9 20.00 -19.0 Maiden pfC MHpC 1.78 9.9 ... 26.67 16.73 10 17.89 -26.7 MaidnH pfD MHpD 1.68 10.1 ... 25.05 14.85 32 16.60 -20.7 MaidenHld n MHLA .60 3.2 ... 27.28 17.50 7 18.79 -18.3 MaidHld 43 MHNC 1.94 9.6 ... 27.34 18.64 7 20.27 -17.0 MainStCap MAIN 2.22a 6.0 12 41.79 34.37 189 36.95 -7.0 MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1tMainSDTMu MMD 1.18 6.3 ...q 20.49 18.69 37 18.64 -6.0 Majesco n MJCO ... ... ...dd 6.43 4.35 3 5.29 -1.5tMallinckdt MNK ... ... ... 49.12 15.27 3711 15.20 -32.6 MgdDInvG MZF .74 5.5 ...q 14.17 13.05 21 13.47 +.3 ManchUtd MANU .36 1.8 1 22.15 15.86 38 19.85 +.3 Manitowc rs MTW ... ... ... 44.03 21.00 392 28.74 -26.9 ManngNap MN .32 10.0 13 6.00 2.95 18 3.20 -11.1 ManpwrGp MAN 1.86 1.5 15 136.93 97.15 416 121.04 -4.0 Manulife g MFC .44 ... ... 22.16 16.62 2614 18.55 -11.1 MarathnO MRO .20 1.3 ...dd 19.52 10.55 9567 14.85 -12.3 MarathPt s MPC 1.84 2.7 16 73.53 47.78 2762 69.21 +4.9 MarcusMill MMI ... ... 22 36.70 23.22 249 35.59 +9.1 Marcus MCS .50 1.6 24 34.90 23.55 105 30.65 +12.1 MarinSft rs MRIN ... ... ... 15.45 6.85 72 7.10 -35.2 MarineP MPX .28 1.9 26 17.12 10.26 19 14.76 +15.9 MarineMx HZO ... ... 20 24.30 13.80 256 20.60 +9.0sMarkel MKL ... ... 45 1164.70 936.95 34 1152.34 +1.2 MarriotVac VAC 1.60 1.1 23 154.14 94.57 147 140.98 +4.3 MarshM MMC 1.50 1.8 23 86.54 71.79 2439 84.42 +3.7 MartMM MLM 1.76 .9 30 244.32 191.09 595 204.50 -7.5 Masco MAS .42 1.0 25 46.45 32.97 2218 41.09 -6.5 Masonite g DOOR ... ... 12 85.30 50.40 137 61.30 -17.3 Mastec MTZ ... ... 16 55.53 36.40 1108 49.75 +1.6sMastechD MHH ... ... 19 15.25 6.13 84 15.84 +57.5 MasterCrd MA 1.00 .6 42 183.73 110.33 3697 180.58 +19.3 MatadorRs MTDR ... ... 30 33.96 20.13 1054 28.00 -10.1 Materion MTRN .40 .7 45 55.35 31.05 107 54.25 +11.6 MatinasB n MTNB ... ... ... 3.20 .83 173 1.04 -10.3 Matson MATX .80 2.6 6 40.32 21.63 307 30.66 +2.7 MauiLand MLP ... ... 21 27.80 10.31 27 11.85 -31.5 MaxarTc n MAXR 1.48 3.3 ... 67.30 42.11 388 44.55 -30.7 Maximus MMS .18 .3 20 72.71 57.12 320 67.60 -5.6 MaxLinear MXL ... ... 17 32.47 20.38 466 23.94 -9.4 McClatch rs MNI ... ... ...dd 12.99 5.75 17 9.54 +6.8 McCorm vot MKC/V 2.08f 1.9 ... 112.92 90.60 1 107.55 +7.0 McCorm MKC 1.72f 1.6 25 111.46 90.25 699 107.87 +5.8 McDrmInt MDR ... ... 13 9.07 5.56 5602 7.07 +7.4 McDnlds MCD 4.04 2.5 27 178.70 128.60 4244 159.01 -7.6 McKesson MCK 1.36 .9 12 178.86 133.82 2774 147.62 -5.3 McEwenM MUX .01 .5 ...dd 3.30 1.82 2362 2.00 -12.3 Mechel pf MTLp ... ... ... 1.32 .80 118 1.25 +19.0 Mechel rs MTL ... ... ... 6.23 4.00 371 4.44 -15.6 Medequit n MRT .84 8.1 ... 13.06 9.67 135 10.40 -7.3 MedProp MPW 1.00f 7.8 14 14.22 11.82 3072 12.87 -6.6 Medifast MED 1.92 2.1 39 92.91 40.00 198 90.00 +28.9 MedleyCap MCC .64 15.8 6 7.89 3.94 284 4.05 -22.4 MedleyC 23 MCV 1.53 6.1 ... 25.73 23.93 2 25.09 -.6 MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 0 25.55 -1.0 Medley n MDLX .22p ... ... 25.00 23.76 1 24.74 -.2 Medley24 n MDLQ ... ... ... 25.66 24.51 3 25.23 +.1 MedleyMgt MDLY .80 11.3 22 8.40 5.50 41 7.10 +9.2 Mednax MD ... ... 15 69.89 40.56 310 56.67 +6.0 Medtrnic MDT 1.84 2.3 32 89.72 76.52 4579 80.13 -.8 Merck MRK 1.92 3.5 20 66.41 53.12 11221 54.63 -2.9 MercGn MCY 2.50 5.3 20 63.23 41.41 524 47.23 -11.6 Meredith MDP 2.18f 4.1 13 72.25 50.63 562 53.75 -18.6 Meritage MTH ... ... 12 55.50 35.75 317 45.00 -12.1 Meritor MTOR ... ... 7 29.54 14.97 690 21.83 -6.9 MerL pfK MERpK 1.61 6.3 ... 26.53 25.25 46 25.69 -1.5 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26 26.15 -3.8 ML CZN46 PIY 2.09 12.3 ... 26.88 11.66 7 17.01 +15.6 MLRRD29 PYS 1.58 8.2 ... 25.24 17.20 6 19.25 -4.9 MLGS t PYT .76 3.4 ... 22.00 20.40 21.99 +5.0 MLIdxPl33 IPB 1.51 5.7 ... 28.91 26.50 3 26.72 -3.5 MesaRoyl MTR 1.58e 10.4 15 19.85 11.25 3 15.20 -17.6 Mesab MSB 1.49e ... ... 30.92 12.70 95 27.30 +8.5 Methode MEI .44 1.1 35 48.44 36.05 118 40.90 +2.0 MetLife MET 1.60 3.4 10 55.91 43.01 6246 47.09 -6.9 MetLfe pfA METpA 1.02 4.0 ... 25.67 23.50 40 25.27 +1.7 MetroBkH n MCB ... ... ... 51.30 36.35 44 42.90 +1.9 MettlerT MTD ... ... 42 697.26 472.44 194 611.51 -1.3 MexcoEn MXC ... ... ...dd 7.18 3.12 1 3.45 -12.2 MexEqt MXE 1.62e .1 ...q 12.22 9.91 8 10.76 +4.9 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.4 ...q 18.24 15.26 38 15.95 +1.3 MKors KORS ... ... 18 69.95 32.38 1550 61.75 -1.9tMicrFoc n MFGP ... ... ... 36.21 26.16 30064 14.01 -58.3 MicrSol n MICR ... ... ... 4.29 3.19 8 3.68 +5.1 MidAApt MAA 3.48 3.8 16 110.95 85.16 632 91.03 -9.5 MdAApt pfI MAApI 2.13 3.3 ... 69.40 61.56 65.07 -3.4 MidsthBcp MSL .28m 2.0 ...cc 16.60 11.05 30 13.75 +3.8 MidstPet MPO ... ... ... 19.75 10.87 219 13.21 -20.3 Milacron n MCRN ... ... ... 22.62 15.09 440 20.95 +9.5 MilestnSci MLSS ... ... ... 1.80 .88 2 .90 -23.8 MHowHiInc HIE 1.39 11.7 ...q 14.17 11.68 51 11.87 -4.8 MillerInds MLR .72 2.9 15 29.00 23.35 25 24.75 -4.1 MinTech MTX .20 .3 17 80.50 62.55 100 71.70 +4.1tMissP pfD MPpD 1.31 5.3 ... 27.67 25.00 2 24.94 -2.8 Mistras MG ... ... 36 23.83 17.00 116 19.46 -17.1 MitsuUFJ MTU ... ... ... 8.11 5.94 1535 6.63 -8.8 MiX Tele MIXT .22e ... ... 15.28 5.59 146 15.19 +19.0 MizuhoFn MFG ... ... ... 4.00 3.37 359 3.64 MobileTele MBT .53e 4.5 ... 12.80 7.77 1640 11.73 +15.1 Model N MODN ... ... ...dd 18.90 9.95 129 18.15 +15.2 Modine MOD ... ... 18 25.75 10.10 333 23.10 +14.4 Moelis&Co MC 1.48 2.8 64 54.36 34.60 598 52.85 +9.0 Mohawk MHK ... ... 18 286.85 223.84 430 243.02 -11.9 MolinaHlth MOH ... ... ...dd 93.98 44.90 1372 76.86 +.2 MolsCoor A TAP/A 1.64 2.0 8 96.19 78.90 82.50 -1.8 MolsCoorB TAP 1.64 2.1 13 97.50 72.71 1502 79.47 -3.2 MonRE MNR .68 4.6 23 18.45 13.87 523 14.93 -16.1 MonRE pfB MNRpB 1.97 7.9 ... 25.54 25.00 25.03 MonRE pfC MNRpC 1.53 6.3 ... 26.74 23.59 16 24.26 -3.1 Monsanto MON 2.16 1.8 21 124.20 113.15 2985 117.64 +.7 Moodys MCO 1.76f 1.1 36 171.68 110.28 491 165.39 +12.0 Moog A MOG/A .25p ... 22 93.93 60.29 134 86.80 -.1 Moog B MOG/B .25p ... 22 91.71 63.02 0 85.77 -3.4 MorgStan MS 1.16f 2.0 16 59.38 40.06 8017 56.95 +8.6 MorgSt pfE MSpE 1.78 6.1 ... 30.32 27.96 182 29.09 +.4 MorgSt pfF MSpF 1.72 6.0 ... 29.79 27.50 74 28.52 +.3 MorgSt pfI MSpI 1.59 5.8 ... 29.01 26.51 31 27.53 -1.1 MorgS pfG MSpG 1.66 6.2 ... 28.17 25.75 6 26.59 -.4 MorgSt pfK MSpK ... ... ... 27.72 25.56 100 26.63 -1.7 MS Asia APF .14e .8 ...q 19.99 14.47 9 18.45 +.3 MS China CAF 13.33e ... ...q 27.79 18.93 98 25.32 +8.3 MS CushHi MLPY 1.28e 19.8 ...q 8.17 6.38 1 6.45 -8.6 MS EMD MSD .57e 6.0 ...q 10.27 9.26 69 9.51 -4.7 MSEMDDbt EDD .80m 10.2 ...q 8.37 7.50 291 7.82 +1.6 MSEmMkt MSF .05e .3 ...q 19.86 14.51 13 18.52 +3.5 MS icb ICB .54a 2.9 ...q 19.79 17.73 10 18.74 +2.1 MS India IIF .04e ... ...q 35.14 26.76 32 30.38 -8.4 MSJCP97 HJV 1.75 13.9 ... 16.72 10.00 4 12.55 +1.7 MkVRMB CNY ... ... ...q 49.12 38.72 0 45.62 +6.1 MkVRupee INR .20p .5 ...q 45.42 39.60 42.00 -3.8 MSDLEur URR ... ... ...q 21.49 15.26 1 19.36 +6.8 MSDSEur DRR ... ... ...q 63.29 44.20 47.00 -3.0 MorgSt pfA MSpA 1.01e 4.4 ... 24.50 21.49 69 22.71 +.3 MosaicAc n MOSC ... ... ... 9.90 9.49 0 9.65 -.5 Mosaic MOS .10m .4 35 29.80 19.23 4892 25.59 -.3 MotrlaSolu MSI 2.08 1.9 20 110.29 79.63 1023 108.75 +20.4 Movado MOV .52 1.6 19 33.95 20.50 78 32.10 -.3 Mueller MLI .40 1.5 18 37.57 25.50 287 27.40 -22.7 MuellerWat MWA .20f 1.8 26 12.99 10.54 786 11.27 -10.1 Mulesft n MULE ... ... ... 34.90 19.40 1346 33.03 +42.0 MurphO MUR 1.00 4.0 ...dd 35.16 22.21 1518 24.97 -19.6 MurphUSA MUSA ... ... 15 89.69 63.79 223 76.25 -5.1 MyersInd MYE .54 2.5 44 22.65 14.65 52 21.85 +12.1 Myomo n MYO ... ... ... 23.20 2.07 641 3.72 -.8 Myovant n MYOV ... ... ...dd 19.88 9.92 24 18.26 +44.5N -NCI BldSy NCS ... ... 21 21.20 13.05 526 17.70 -8.3 NCR Corp NCR ... ... 30 45.92 29.20 840 33.48 -1.5 NGL EnPt NGL 1.56 14.1 ...dd 23.19 8.58 918 11.10 -21.0 NGL En pfB NGLpB 2.25 9.4 ... 25.04 23.54 18 24.00 -1.6 NL Inds NL ... ... 6 16.05 6.00 47 8.40 -41.1 LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3 NRG Egy NRG .12 .4 49 30.84 14.52 5615 30.17 +5.9 NRG Yld A NYLD/A 1.12f 6.7 34 19.91 15.30 215 16.71 -11.4 NRG Yld C NYLD 1.19f 6.9 32 20.15 15.55 777 17.25 -8.7 NTN Buzz rs NTN ... ... ...dd 8.85 3.01 18 6.04 +43.5 NTT DOCO DCM ... ... ... 26.14 22.58 145 25.90 +9.0 NVR NVR ... ... 25 3700.00 2028.99 36 3128.46 -10.8 Nabors NBR .24 3.5 ...dd 14.28 5.32 6005 6.90 +1.0 NACCO NC 1.09f 2.8 5 92.60 23.80 19 39.60 +5.2 NamTai NTP .28 2.1 53 13.90 6.79 24 13.30 +6.0 NanoViric NNVC ... ... ...dd 1.64 .83 108 .87 -1.1 Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7 NatBkHldg NBHC .36 1.1 28 37.08 30.10 175 33.71 +3.9 NatFuGas NFG 1.66 3.3 15 61.20 48.31 423 50.85 -7.4 NatGrid NGG 2.89e 5.3 ... 70.76 51.44 640 54.27 -7.7 NtHlthInv NHI 4.00f 5.8 16 81.60 62.71 149 68.84 -8.7 NHltcre NHC 1.92f 3.1 19 75.70 57.00 63 62.27 +2.2 NOilVarco NOV .20 .5 ...dd 40.90 29.90 2791 36.37 +1.0 NatPresto NPK 1.00a 1.0 14 121.40 88.80 104 99.55 +.1 NatRetPrp NNN 1.90 5.0 18 45.63 36.25 549 38.37 -11.0 NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.96 26 25.09 -1.8 NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 32 23.35 -6.9 NatlStor n NSA 1.12 4.4 87 28.55 21.17 402 25.30 -7.2 NtStorAf pfA NSApA ... ... ... 26.30 24.01 8 24.51 -5.9 NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 14.67 223 18.44 -.3 NatxIntV n MVIN ... ... ... 47.10 43.78 2 45.10 +1.2 NatGsSvcs NGS ... ... 74 29.55 22.40 53 25.10 -4.2 NatrlGroc NGVC ... ... 28 11.61 4.79 60 7.46 -16.5 NatRsPt rs NRP 1.80f 6.2 8 38.43 22.81 26 29.20 +12.3 Natuzzi NTZ ... ... ... 3.30 1.41 9 1.60 Nautilus NLS ... ... 15 19.80 11.30 476 13.05 -2.2 NavideaBio NAVB ... ... ...dd .68 .31 124 .39 +9.5 NavigCons NCI ... ... 19 24.47 14.62 222 20.50 +5.6 NavigatrH NVGS ... ... ... 14.75 7.00 101 11.95 +21.3 NaviosAcq NNA .08 8.9 ...dd 1.76 .67 207 .90 -18.6 Navios pfG NMpG 2.19 14.6 ... 19.99 12.95 2 14.99 -7.5 Navios NM ... ... ...dd 1.99 .95 468 1.11 -7.5 NavMH pfH NMpH 2.16 14.8 ... 18.89 12.75 2 14.58 -10.6 NavMMid NAP 1.69 17.8 ... 12.24 6.55 59 9.50 -.2 NaviosMar NMM 1.69f 87.1 7 2.62 1.45 733 1.94 -17.8 Navistar NAV ... ... ...cc 47.73 22.89 878 33.73 -21.3 Navistr pfD NAVpD ... ... ... 20.70 9.33 20.70 +21.1 NeenahP NP 1.64f 2.0 18 95.40 72.35 69 80.60 -11.1 Nelnet NNI .64f 1.2 12 59.68 38.72 97 53.56 -2.2 NeoPhoton NPTN ... ... ...dd 9.78 4.56 997 6.95 +5.6 Netshoes n NETS ... ... ... 26.96 5.68 32 7.99 +1.1 Netw1Tch NTIP .10 3.9 85 5.00 2.25 53 2.55 +6.3 NBCAInt NBW .74 5.8 ...q 14.61 12.89 20 12.90 -5.2 NeuB HYld NHS .96 8.7 ...q 12.35 10.85 23 11.08 -5.8 NBIntMu NBH .90 6.5 ...q 16.00 13.81 58 13.86 -6.3 NB MLP NML 1.26 13.7 ...q 9.17 NBNYInt NBO .58 4.9 ...q 13.06 11.60 26 11.66 -4.1 NBRESec NRO .36 7.6 ...q 5.70 4.29 89 4.76 -13.9 NevGCas UWN ... ... 26 2.86 1.87 5 2.36 -11.6 NevroCorp NVRO ... ... ...dd 97.70 65.00 318 86.08 +24.7 Nevsun g NSU .04 1.7 ...dd 2.77 1.96 386 2.33 -4.5 NewAmHi HYB .78a 8.9 ...q 10.20 8.48 48 8.73 -7.1 NewConcEn GBR ... ... 29 3.79 1.16 35 1.43 -8.3 NE Realty NEN 1.00 1.4 2 75.25 65.90 70.25 -4.2tNwGold g NGD ... ... ...dd 4.25 2.30 5981 2.40 -27.1 NewHome NWHM ... ... 11 13.55 9.75 50 11.47 -8.5 NwIreland IRL 2.15e 1.3 ...q 14.33 12.13 14 12.38 -1.2 NJ Rscs s NJR 1.09 2.7 15 45.45 35.55 366 39.85 -.9 NewMedia NEWM 1.48 8.5 25 17.70 11.87 249 17.40 +3.7 NwMtnFin NMFC 1.36 10.3 9q 15.00 12.05 434 13.15 -3.0 NewOriEd EDU .40e ... 47 108.40 57.30 1746 92.66 -1.4 NewRelic NEWR ... ... ...dd 76.54 35.61 382 74.91 +29.7 NewResid NRZ 2.00 11.7 6 18.43 15.04 2767 17.07 -4.5 NewSenInv SNR 1.04 13.0 15 10.82 6.77 605 8.03 +6.2 NY&Co NWY ... ... ...dd 3.56 1.28 31 2.80 -2.1 NY CmtyB NYCB .68 4.8 16 14.53 11.67 3311 14.08 +8.1 NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 16 27.49 -3.9 NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 1 50.07 -1.3 NY REIT NYRT 2.00c ... ... 2.83 1.91 2.22 +11.1 NY Times NYT .16 .7 ...cc 25.70 14.08 1673 23.65 +27.8 NewellRub NWL .92f 3.4 11 55.08 23.85 15943 26.79 -13.3 NewdExp NFX ... ... 12 37.61 22.72 4673 23.16 -26.5 NewMarket NEU 7.00 1.7 22 483.86 373.59 56 414.08 +4.2 NewmtM NEM .56f 1.5 28 42.04 31.42 5211 37.47 -.1 NewpkRes NR ... ... ...dd 10.20 6.58 457 8.60 NexGen g NXE ... ... ... 2.85 1.82 634 2.03 -20.7 NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0 NexPtCr rs NHF 2.40m 10.0 ...q 25.64 21.30 44 23.89 -5.5 NxPtRsT n NXRT 1.00 4.0 8 29.40 22.84 56 25.01 -10.5 NxtEraLP NEP 1.57f 3.9 13 45.38 31.78 255 39.80 -7.7 NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 34 24.73 -1.0 NextEra 73 NEEpJ 1.25 5.1 ... 25.62 22.88 15 24.70 -1.0 NextEra76 NEEpK ... ... ... 25.99 23.62 43 24.97 -2.3 NxtEra pfQ NEEpQ 3.19 4.5 ... 71.39 58.44 0 70.69 +1.6sNextEraEn NEE 4.44f 2.8 24 161.68 127.09 2391 159.93 +2.4 NxtEra pfR NEEpR ... ... ... 58.03 50.22 213 56.91 +1.3 NiSource s NI .78 3.4 29 27.76 22.44 2232 23.24 -9.5 NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.12 93.70 -2.5 NiaM pfC NMKpC 3.90 4.1 ... 107.80 95.60 94.54 -4.6 Nielsen plc NLSN 1.36 4.2 18 43.61 31.90 2164 32.68 -10.2 NikeB s NKE .80 1.2 28 70.25 50.35 7216 65.71 +5.1 NoahHldgs NOAH ... ... 26 55.50 24.63 223 46.17 -.2 NobilisH n HLTH ... ... ... 2.10 1.10 348 1.50 +11.1 NobleCorp NE .08 2.0 ...dd 6.46 3.14 5175 3.91 -13.5 NobleEngy NBL .40 1.4 29 35.74 22.99 5499 28.78 -1.2 NobleMid n NBLX 1.76 ... 11 57.98 41.90 115 46.64 -6.7 NokiaCp NOK .17e 3.0 ... 6.65 4.51 13239 5.72 +22.7 NomadF n NOMD ... ... ... 17.32 10.77 517 16.38 -3.1 Nomura NMR ... ... ... 6.83 5.28 230 5.91 +1.5 Norbord n OSB 1.29 3.6 ... 41.88 27.00 153 35.90 +6.2 NordicAOff NAO .18 15.5 ... 1.60 .80 79 1.16 -3.3 NordicAm NAT .41e 17.9 ...dd 8.68 1.82 1537 2.28 -7.3 Nordstrm JWN 1.48a 3.0 20 54.00 37.79 1065 49.36 +4.2 NorkSo NSC 2.88f 2.1 21 157.15 109.27 2001 139.17 -4.0 NortelInv NTL .64e 1.3 ... 51.97 24.10 50.99 NoAmEn g NOA .08 ... ... 5.45 3.70 47 5.25 +6.1 NEurO NRT .66e 7.8 10 9.32 5.94 25 8.43 +21.1 NoWestCp NWE 2.20f 4.2 16 64.47 50.01 405 52.34 -12.3 NDynMn g NAK ... ... ... 2.42 .81 1120 .89 -50.0 NthnO&G NOG ... ... 29 2.97 .63 3098 2.30 +12.2 NorthropG NOC 4.40f 1.3 36 359.43 233.20 996 344.93 +12.4 NStREur n NRE .60 4.8 ... 14.70 10.08 342 12.50 -6.9 NwstNG NWN 1.88 3.3 ...dd 69.50 51.50 106 57.00 -4.4 NorwCruis NCLH ... ... 18 61.48 47.76 1535 55.42 +4.1 NovaBay rs NBY ... ... ...dd 5.00 2.25 2 3.50 -9.1 NovaGld g NG ... ... ...dd 5.24 3.35 5348 4.39 +11.7 Novartis NVS 2.75e 3.4 16 94.19 72.67 1468 81.23 -3.3 NovoNord NVO .96e 1.9 ... 58.37 33.77 1235 50.44 -6.0 NOW Inc DNOW ... ... ...dd 18.37 9.12 1235 10.43 -5.4 NuSkin NUS 1.47f 2.0 34 75.00 52.88 503 72.08 +5.6 Nucor NUE 1.52f 2.3 26 70.48 51.67 2097 65.33 +2.8 Nush EnhYl NUAG ... ... ... 24.87 23.72 17 23.83 -2.4 Nush 1-5yr NUSA ... ... ... 25.18 24.46 0 24.50 -1.1 NushLCGr NULG ... ... ... 34.04 26.90 0 33.71 +8.0 NushLCVal NULV ... ... ... 30.70 25.42 3 28.68 +.3 NushMCGr NUMG ... ... ... 31.52 25.84 5 30.34 +3.3 NushMCVal NUMV ... ... ... 29.85 24.80 4 28.29 +.3 NushSmCap NUSC ... ... ... 29.93 25.08 3 28.90 +1.6 NushShTrm NURE ... ... ... 27.05 23.57 0 24.75 -6.0 NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.24 1 24.27 -2.7 NushEs ef NUEM ... ... ... 30.00 NustarEn NS 4.38 20.5 21 52.68 19.65 656 21.38 -28.6 NustEn pfA NSpA 2.13 9.3 ... 27.24 21.53 8 23.02 -7.4 Nustar pfB NSpB 1.91 8.8 ... 25.75 20.00 64 21.67 -4.3 Nustar pfC NSpC ... ... ... 26.43 22.39 47 23.65 -8.9 NustarGP NSH 2.18 18.6 ... 28.60 10.40 528 11.75 -25.2 Nustar 43 NSS 1.91 7.5 ... 26.49 24.55 11 25.54 +2.2 Nutrien n NTR .40p ... ... 54.35 40.41 1800 48.72 -6.1 NuvNYVl2 n NYV ... ... ... 15.50 13.37 5 13.59 -5.2 NuvCr22 n JCO ... ... ... 10.10 9.26 79 9.40 -.9 Nuv Mun21 NHA ... ... ... 10.96 9.29 9 9.45 +.1 NuvHiInO n NMZ ... ... ... 13.91 12.50 202 12.53 -7.9 Nuv Pf22 n JPT ... ... ... 27.14 23.35 22 24.89 -.9 Nuv 11-21 n JHB ... ... ... 10.15 9.50 101 9.57 -3.9 NuvCA V2 n NCB ... ... ... 18.40 15.32 3 15.61 -8.2 NvHiInDc19 JHD ... ... ... 10.36 9.72 57 9.79 -2.3 Nuv RE In JRS ... ... ... 11.90 9.50 152 9.65 -14.3 NuvMO Pr NOM ... ... ... 17.58 13.14 13.60 -2.5 NuvAllCEn JMLP 1.37 18.8 ...q 11.51 7.12 98 7.29 -14.8 NuvAZ NAZ .80 5.8 ...q 15.43 13.50 9 13.78 -2.5 NuvBldAm NBB 1.34 6.6 ...q 22.13 20.25 67 20.36 -7.4 NBldAmOp NBD 1.30 6.0 ...q 23.08 21.01 6 21.77 -5.6 NCaAMTFr NKX .86 6.4 ...q 16.17 13.57 134 13.59 -11.6 NCADvA NAC .91 6.8 ...q 15.58 13.26 228 13.48 -5.8 NCalMunV NCA .47 5.0 ...q 10.70 9.33 62 9.42 -7.6 NuvCASel NXC .63a 4.5 ...q 17.32 13.92 15 13.97 -6.3 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 tNCTPI NTC .68a 6.0 ...q 12.57 11.49 24 11.48 -3.7 NuvCorEqA JCE 1.21a 8.3 ...q 16.19 13.69 24 14.60 tNvCredStr JQC .62 7.8 ...q 8.92 7.94 346 7.95 -3.3 NvDvrsDiv JDD 1.04 8.6 ...q 13.25 11.50 168 12.07 -1.8tNuvDivA NAD .85a 6.6 ...q 14.46 13.02 439 12.99 -7.6 NuvEnhM NZF .83a 6.2 ...q 13.31 -1.6 NvDow30DO DIAX 1.06 6.0 ...q 19.49 15.29 127 17.79 -5.6 NuEnMLP JMF 1.35 13.2 ...p 14.18 9.83 326 10.18 -10.6tNEnhMuV NEV .96a 7.2 ...q 15.25 13.31 56 13.31 -6.3 NuvFloat JFR .72 6.6 ...q 12.04 10.66 127 10.85 -3.2 NuvFltOp JRO .76a 6.8 ...q 11.95 10.55 80 11.06 -3.0tNvGADiv2 NKG .64a 5.5 ...q 13.55 11.57 12 11.58 -7.9 NuvGblHIn JGH 1.58 9.7 ... 17.45 15.95 29 16.24 -4.0 NuvHi2020 JHY .68 6.9 ...q 10.50 9.70 29 9.79 -1.2 NuvHIDec18 JHA ... ... ...q 10.27 9.67 68 9.80 -1.1 NuvEnhMu NVG ... ... ... 15.83 14.06 436 14.40 -6.7tNNYAmtF NRK .70 5.8 ...q 13.44 12.16 145 12.08 -6.8 NuvAmtFr NEA .75a 5.8 ...q 14.18 12.80 443 12.87 -6.4 NuvIntMu NID .68 5.5 ...q 13.77 12.10 120 12.36 -4.8 NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 48 12.52 -2.7 NMDPI NMY .67a 5.5 ...q 13.27 11.92 29 12.02 -4.5 NvMAP NMT .71a 5.5 ...q 15.00 12.81 18 12.85 -10.0 NMIQI NUM .74 5.8 ...q 14.05 12.70 17 12.73 -4.0 NuvMNMu NMS .80 5.8 ...q 17.04 13.74 2 13.77 -6.4 NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.50 6 23.58 -4.5 NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 1 22.52 -5.1 NuvMultM JMM .48 6.6 ...q 7.77 7.21 5 7.26 -4.7 NvMuI NMI .50a 4.2 ...q 13.30 10.77 51 11.75 +1.6tNuvMuVal NUV .39a 4.2 ...q 10.46 9.37 405 9.37 -7.5 Nv AMT-Fr NUW .78a 4.9 ...q 18.59 15.80 36 15.88 -8.0tNuvNJDiv NXJ .82a 6.3 ...q 14.04 13.00 119 13.04 -4.8 NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.24 -1.0tNNYDvA NAN .80a 6.3 ...q 14.57 12.68 144 12.65 -8.5 NNYMV NNY .39a 4.3 ...q 10.65 9.10 57 9.17 -3.5 NuvNYSel NXN .55 4.3 ...q 14.37 12.70 5 12.73 -6.6tNNCPI NNC .59a 4.8 ...q 13.67 12.24 27 12.27 -4.9tNOHQI NUO .80 5.8 ...q 15.46 13.72 26 13.70 -6.4tNvPA NQP .81a 6.5 ...q 13.78 12.42 55 12.42 -5.6 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 26 23.73 -4.2 NvPfdInco JPC .80 8.2 ...q 10.75 9.60 162 9.86 -4.6 NuvQPf2 JPS .70 7.4 ...q 10.47 9.24 421 9.52 -6.7 NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 49 16.35 -8.1 NuvEqtP BXMX 1.00 7.4 ...q 14.54 13.01 233 13.37 -6.2 NEqPrmG SPXX 1.04 6.0 ...q 18.85 14.28 48 17.23 -.5 NvSMM NIM .31a 3.2 ...q 10.55 9.49 99 9.55 -4.1 NSTFI NXP .55a 3.9 ...q 15.16 13.85 16 13.93 -4.7 NSTFI2 NXQ .53a 4.0 ...q 14.33 13.30 55 13.37 -4.1 NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 17 14.31 -5.8 NuvSnIn NSL .42 6.5 ...q 7.00 6.28 52 6.44 -1.1 NuShDCrd JSD 1.16a 7.0 ...q 18.41 16.45 32 16.57 -.4 Nv TA Div JTD 1.23 7.4 ...q 18.44 14.41 28 16.68 -5.1 NvTxATR JTA 1.04 7.8 ...q 14.69 11.88 20 13.25 -5.0 NTXQI NTX .65 5.0 ...q 14.94 12.42 21 13.19 -8.0 NVAPI NPV .65a 5.4 ...q 13.46 12.15 19 12.21 -4.8 NuverEnv n NES ... ... ... 26.50 9.25 4 21.56 +18.6O -OCI Ptrs OCIP .70e 7.4 59 10.35 6.76 4 9.40 +16.8 OFG Bncp OFG .24 2.0 10 12.25 7.80 202 11.95 +27.1 OFG pfA OFGpA 1.78 7.6 ... 25.70 21.39 1 23.56 -2.3 OFG pfB OFGpB 1.75 7.6 ... 24.78 20.77 5 22.91 +3.8 OFG pfD OFGpD 1.78 7.5 ... 25.24 21.29 3 23.66 +5.4 OGE Engy OGE 1.33 4.2 17 37.32 29.59 1323 31.89 -3.1 OM AsstM OMAM .32 2.0 16 18.62 13.20 622 15.65 -6.6 ONEGas OGS 1.84f 2.8 21 79.51 62.20 196 65.57 -10.5 OaktreeC OAK 3.34e 8.4 11 48.50 39.70 252 40.00 -5.0 OasisMid n OMP ... ... ... 19.65 15.57 58 17.00 -2.5 OasisPet OAS ... ... ...dd 15.27 6.69 7781 7.91 -5.9 Obsidian g OBE ... ... ... 1.76 .82 955 .92 -26.1 OcciPet OXY 3.08 4.8 ...cc 78.09 57.20 4638 63.65 -13.6 Oceaneerg OII .60 3.2 ...cc 28.21 17.11 1341 18.77 -11.2 Och-Ziff OZM .87e 32.0 30 3.95 2.15 368 2.72 +8.8 OcwenFn OCN ... ... ...dd 5.69 2.12 1499 4.36 +39.3 Oi SA C OIBR/C ... ... ... 9.71 4.76 12 6.32 +12.2 OilStates OIS ... ... ...dd 34.72 20.23 839 24.55 -13.3 Oil-Dri ODC .84 2.2 19 50.82 33.61 11 38.70 -6.7 OldRepub ORI .78f 3.6 18 22.34 17.92 2408 21.40 +.1 Olin OLN .80 2.7 9 38.84 27.79 3788 30.04 -15.6 Om Asst 31 OMAA 1.28 5.4 ... 25.30 22.66 8 23.89 -4.1 OmegaHlt OHI 2.64f 9.6 10 35.14 24.90 1463 27.36 -.7 Omnicom OMC 2.40 3.3 16 86.71 65.32 1847 73.56 +1.0 Omnova OMN ... ... 37 11.60 8.10 122 11.00 +10.0 OnAssign ASGN ... ... 31 85.93 44.66 343 83.37 +29.7 OnDeckCap ONDK ... ... ...dd 6.36 3.29 691 5.10 -11.1 OncoCyte n OCX ... ... ... 7.85 1.94 83 2.15 -53.8 OneLibrty OLP 1.80 7.5 13 27.70 21.02 50 23.99 -7.4 OneMain OMF ... ... 15 36.32 22.04 577 31.14 +19.8 ONEOK OKE 3.08f 5.5 41 61.36 47.14 3367 56.47 +5.7 Ooma n OOMA ... ... ...dd 12.75 7.30 69 11.50 -3.8 OppLgCap RWL .72e 1.4 ...q 55.31 44.65 44 50.83 -1.1 Opp RUT n OMFS ... ... ... 26.75 24.71 26.50 +1.5 OppMidCap RWK .59e .7 ...q 64.10 53.65 19 60.28 -.7 OppSmCap RWJ .59e .8 ...q 73.30 60.34 12 69.50 -.5 OppUltDiv RDIV 1.15e 3.3 ...q 37.95 32.12 45 35.18 -3.9 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 1 26.39 +1.1 OpIntRev n REFA ... ... ... 30.89 25.65 0 27.64 -.8 OpGlbRv n RGLB ... ... ... 30.09 25.62 1 27.76 -.5 Opp Rev n ESGL ... ... ... 33.09 27.62 30.99 -.3 OppGlRv n ESGF ... ... ... 33.63 27.83 1 31.32 -.2 OppenFin RWW .58e .8 ...q 74.63 57.06 2 69.60 +.9 OpEMRev n REEM ... ... ... 30.65 25.82 28.78 +3.5 OppenHldg OPY .44 1.6 ...dd 29.05 15.10 81 27.05 +.9 Oracle ORCL .76 1.5 22 53.48 43.60 25066 51.95 +9.9 Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 14.94 280 17.27 -.7 OrbitATK OA 1.28 1.0 23 134.59 93.50 395 131.77 +.2 OrchidIsl ORC 1.08e 14.7 39 11.13 6.77 853 7.36 -20.7 OrchidsPP TIS 1.40 14.6 15 26.14 8.31 50 9.62 -24.8 OrientPap ONP ... ... 4 2.45 .75 20 1.24 -3.9 OrionECarb OEC .72 ... ... 30.25 17.15 373 27.50 +7.4 OrionGpHl ORN ... ... ...dd 8.61 5.17 80 7.70 -1.7 Orix IX ... ... ... 100.03 73.70 28 87.67 +3.4 OrmatTc ORA .47 .9 33 70.68 53.45 343 55.28 -13.6 OshRusS n OUSM ... ... ... 27.78 24.76 39 26.20 -3.1 OshIntQ n ONTL ... ... ... 29.06 25.13 3 26.71 -3.4 OshkoshCp OSK .96 1.2 18 100.26 61.74 1280 78.91 -13.2tOsiskoGl n OR .20 ... ... 14.39 9.47 700 9.52 -17.6tOutfrontM OUT 1.44 7.4 11 26.87 18.92 1531 19.40 -16.4 OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.06 1.67 819 2.62 -4.4 OwensMin OMI 1.04f 6.6 10 34.97 14.26 1552 15.84 -16.1 OwensCorn OC .84 1.1 24 96.52 59.26 938 79.63 -13.4 OwensIll OI ... ... 22 25.90 19.59 999 22.51 +1.5 OwensRM ORM .40 2.7 10 18.72 13.71 19 14.80 -7.6 OxfordInds OXM 1.08 1.4 24 84.32 52.54 59 79.53 +5.8P-QPBF Engy PBF 1.20 3.8 9 37.01 18.48 1813 31.52 -11.1 PBF Logist PBFX 1.88f 9.9 9 22.30 18.55 127 18.90 -9.8 PCM Fund PCM .96 8.5 ...q 12.13 10.02 195 11.23 -2.9 PG&E Cp PCG 2.12f 4.8 7 71.57 37.30 3052 44.48 -.8 PGT Inc PGTI ... ... 24 19.60 10.05 663 18.75 +11.3 PHH Corp PHH ... ... ...dd 15.00 8.01 733 10.48 +1.7 PIMCO1-3Tr TUZ .34a .7 ...q 50.81 49.98 3 50.03 -.5 Pimc1-5Tip STPZ .53e 1.0 ...q 52.85 51.50 45 51.83 -.2 Pim15TIPS LTPZ .42e .6 ...q 69.37 64.21 10 65.63 -5.2 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 1 57.31 -1.6 PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.61 8 99.78 -.6 PimcoTR BOND 6.13e 5.9 ...q 107.65 103.42 40 103.65 -2.2 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 515 99.73 -.7 PimIGBd CORP 3.12a 3.1 ...q 106.25 101.66 24 102.00 -3.5 PimShMat MINT .82e .8 ...q 101.87 101.45 399 101.52 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.57 8 52.65 -1.9 PimSTMun SMMU .47e .9 ...q 50.80 49.70 1 49.82 -.1 Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 32 111.03 -8.6 PJT Part n PJT .20 .4 ...dd 50.35 32.61 133 49.50 +8.6 PLDT Inc PHI 1.60e 5.6 ... 38.54 27.82 71 28.57 -5.0 PNC pfP PNCpP 1.65 5.9 ... 30.06 26.97 32 28.11 -.7 PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 11 25.09 -1.0 PNC PNC 3.00 1.9 15 163.59 115.25 1775 159.43 +10.5 PNC wt PNC/WS ... ... ... 89.25 47.86 88.25 +13.5 PNM Res PNM 1.06 2.9 18 46.00 33.75 306 37.10 -8.3 POSCO PKX ... ... ... 93.12 56.48 124 78.95 +1.0 PPDAI n PPDF ... ... ... 13.68 6.53 337 7.68 +8.0 PPG s PPG 1.80 1.6 19 122.07 100.45 1093 113.22 -3.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Tuesday, March 20, 2018

PAGE 47

PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 15 25.27 -1.3 PPL Corp PPL 1.64f 6.0 12 40.20 27.12 10020 27.41 -11.4 PQ GrpH n PQG ... ... ... 17.65 12.88 180 13.80 -16.1 PS BusPk PSB 3.40 3.0 29 137.60 107.91 64 114.02 -8.8 PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 34 24.87 -1.5 PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 2 24.67 -2.5 PS BusP pfY PSBpY ... ... ... 24.78 22.42 30 23.11 -6.1 PS BusP pfX PSBpX 1.31 5.5 ... 25.50 22.74 61 23.80 -5.8 PS BsPk pfW PSBpW ... ... ... 25.77 22.59 9 23.78 -5.8 PVH Corp PVH .15 .1 19 157.96 96.85 776 142.57 +3.9 PcrTrnd750 PTLC ... ... ...q 30.73 24.80 103 29.12 +1.7 PcrTrnd450 PTMC ... ... ...q 32.86 26.99 28 31.45 +1.1 PcrTrnd100 PTNQ ... ... ...q 33.90 25.04 34 32.43 +7.2 PacrCash n GCOW ... ... ... 34.59 29.33 26 30.81 -2.1 PacrTrendp PTEU ... ... ... 33.39 25.50 16 30.08 -2.0 Pacr Wlth n PWS ... ... ... 27.67 23.99 22 25.85 +2.5 Pac Cash n CALF ... ... ... 27.16 22.60 1 26.42 +1.2 PacDvCsh n ICOW ... ... ... 31.03 25.13 1 29.12 -.7 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.8 5 2.75 1.36 83 2.17 +11.9 PacDrill rs PACD ... ... ...dd 2.41 .37 .38 PacGE pfA PCGpA 1.50 5.8 ... 33.50 21.19 4 25.95 -8.0 PacGE pfB PCGpB 1.37 5.7 ... 33.00 23.01 1 24.07 -6.8 PacGE pfC PCGpC 1.25 5.6 ... 29.01 21.40 0 22.35 -9.1 PacGE pfD PCGpD 1.25 5.8 ... 26.95 20.94 7 21.66 -10.3 PacGE pfE PCGpE 1.25 5.7 ... 29.48 20.75 1 21.85 -11.4 PacGE pfG PCGpG 1.20 5.6 ... 32.05 19.49 0 21.55 -12.3 PacGE pfH PCGpH 1.12 5.6 ... 29.54 18.99 20.05 -13.1 PacGE pfI PCGpI 1.09 5.6 ... 26.84 19.21 0 19.35 -14.2 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 20 131.13 88.47 697 116.66 -3.2 Pagsegur n PAGS ... ... ... 37.75 30.69 1748 33.41 +5.4 PalatinTch PTN ... ... ...dd 1.05 .29 1005 .98 +14.3 PaloAltNet PANW ... ... ...dd 191.53 107.31 1412 186.12 +28.4 PampaEng PAM ... ... ... 72.98 50.88 178 61.91 -8.0 Pandora P ... ... ...dd 12.13 4.09 10697 4.86 +.8 PanhO&G PHX .16 .8 95 25.30 17.65 18 18.95 -7.8 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3sParTech PAR ... ... 29 12.19 7.02 350 11.80 +26.2 ParaGold n PZG ... ... 3 1.83 1.16 16 1.33 +2.3 ParamtGp PGRE .40f 2.8 ... 17.25 13.70 904 14.53 -8.3 Paretem rs TEUM ... ... ...dd 3.39 .50 1363 2.88 +39.1 ParkEl PKE .40 2.3 41 20.46 13.88 143 17.75 +4.1 ParkHot n PK 2.20f 8.1 ... 29.93 23.91 2464 27.04 -5.9 ParkNatl PRK 3.76 3.4 20 116.75 92.42 24 109.23 +5.0tParkDrl PKD ... ... ...dd 1.85 .75 417 .76 -23.8 ParkerHan PH 2.64 1.5 22 212.80 151.17 779 181.90 -8.9 ParsleyEn PE ... ... 44 33.07 21.12 2758 26.16 -11.1 PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 3 25.14 -1.8 PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 4 26.74 -.4 PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 11 28.00 -2.3 PartRe pfI PREpI 1.47 5.7 ... 27.08 24.91 4 25.59 -2.6 PartyCity n PRTY ... ... 15 17.05 9.50 1744 15.75 +12.9 PaycomSft PAYC ... ... ...cc 112.21 53.73 594 108.04 +34.5 PeabodyE n BTU .12p ... ... 41.98 22.58 1181 38.62 -1.9 PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.5 ... 10.77 7.62 267 10.70 +9.0 Pebblebrk PEB 1.52 4.3 20 39.74 27.57 518 35.65 -4.1 Pebble pfC PEBpC 1.63 6.6 ... 26.05 24.11 0 24.70 -2.3 Pebbleb pfD PEBpD 2.09 8.4 ... 26.99 24.15 24.94 -3.2 Pedevco rs PED ... ... ... 1.69 .26 28 .30 -6.3 Pembina g PBA 1.50 ... 23 36.99 30.17 705 31.28 -13.5 PengthE g PGH .04 ... ...dd 1.23 .54 165 .63 -21.4 Penney JCP ... ... 8 6.30 2.35 13079 3.09 -2.2 PennaRE PEI .84 8.9 13 15.42 9.30 1161 9.48 -20.3 PenRE pfB PEIpB 1.84 8.4 ... 25.83 21.67 3 21.90 -13.0 PenRE pfC PEIpC 1.80 8.5 ... 27.78 20.94 13 21.19 -18.2 PenRE pfD PEIpD 1.72 8.3 ... 25.83 20.50 3 20.62 -17.9 PennyMFn PFSI ... ... 8 25.20 15.65 159 24.00 +7.4 PennyMac PMT 1.88 10.6 18 18.46 14.87 410 17.70 +10.1 Penny pfA PMTpA 2.03 8.0 ... 25.84 23.11 17 25.40 +.7 PennyM pfB PMTpB ... ... ... 25.45 23.68 22 25.02 -.6 Penske PAG 1.36f 3.0 11 54.83 38.33 480 45.50 -4.9 Pentair PNR 1.38 1.9 23 74.84 59.13 1047 71.69 +1.5 Penumbra n PEN ... ... ...dd 127.40 77.75 341 121.10 +28.7 PerfFood n PFGC ... ... 21 35.25 22.95 536 31.35 -5.3 PerkElm PKI .28 .4 26 84.49 56.21 556 76.89 +5.2 Prmian PBT .56e 6.0 26 10.30 7.80 57 9.38 +5.7 Perrigo PRGO .76f .9 ...dd 95.93 63.68 1044 82.20 -5.7 PetChina PTR .70e 1.0 ... 82.33 60.69 56 67.63 -3.3 PetroArg PZE .07e ... ... 14.80 10.35 30 12.09 -11.0 PetrbrsA PBR/A ... ... ... 13.92 6.96 4420 12.74 +29.6 Petrobras PBR ... ... ... 14.93 7.61 13684 13.73 +33.4 PtroqstE rs PQ ... ... ...dd 2.96 1.02 53 1.05 -44.4 Pfenex PFNX ... ... ...dd 6.18 2.07 59 5.01 +88.3 Pzer PFE 1.28 3.5 15 39.43 31.67 18743 36.33 +.3 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 24.0 ... 7.99 4.89 238 5.25 -10.3 PhilaEn n PESC ... ... ... PhilipMor PM 4.28 4.2 21 123.55 96.66 4659 101.74 -3.7 PhilipsNV PHG .88e 2.2 ... 42.35 31.40 1642 39.91 +5.6 Phillips66 PSX 2.80 3.0 22 107.47 75.14 1720 94.40 -6.7 Phill66LP PSXP 2.71f 5.6 20 56.48 44.40 350 48.38 -7.6 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 78 8.14 2.43 337 4.69 -27.7 PhysRltTr DOC .92f 6.1 25 21.85 14.13 1167 15.17 -14.6 PiedmOfc PDM .84 4.7 8 22.74 17.36 1639 17.80 -9.2 Pier 1 PIR .28 9.2 9 7.45 2.87 1371 3.06 -26.1 PimUS Eq n MFUS ... ... ... 29.49 25.01 1 27.94 +1.2 Pim IntEq n MFDX ... ... ... 28.41 25.32 1 26.40 -1.3 PimEmMkt MFEM ... ... ... 28.32 24.30 2 26.65 +1.8 PimcoCA PCQ .92 6.3 ...q 17.89 14.43 53 14.70 -14.9 PimcoCA2 PCK .65 7.9 ...q 10.42 8.05 55 8.13 -20.0 PimcCA3 PZC .72 7.4 ...q 12.97 9.72 64 9.76 -6.5 PimcoCp&I PCN 1.35 8.0 ...q 17.95 15.70 93 16.82 -2.2 PimCpOp PTY 1.56a 9.4 ...q 17.22 15.37 257 16.60 +.9 PimDyCrd PCI 1.97 8.7 ...q 23.45 21.00 610 22.68 +1.1 PimDyInco PDI 2.65a 8.7 ...q 31.20 28.44 272 30.49 +1.5 PimcIncStr PFL 1.08 9.5 ...q 12.44 10.98 125 11.40 -2.4 PimIncStr2 PFN .96 9.3 ...q 10.89 9.98 183 10.34 -.9 PimStPls PGP 2.20 15.7 ...q 19.85 12.37 51 13.98 -9.1 PimcoHiI PHK 1.24 16.5 ...q 8.96 7.19 429 7.51 +.7 PimIncOpp PKO 2.28a 8.8 ...q 27.27 24.50 55 25.91 PimcoMuni PMF .98 7.9 ...q 14.23 12.37 45 12.37 -4.8 PimcoMu2 PML .78 6.2 ...q 13.56 11.80 118 12.51 -5.1 PimcMu3 PMX .75 6.9 ...q 12.28 10.76 38 11.04 -4.7tPimcoNY PNF .68 5.9 ...q 13.63 11.50 19 11.47 -10.3 PimcoNY2 PNI .80 7.4 ...q 12.51 10.64 32 10.71 -10.8tPimcNY3 PYN .63 7.3 ...q 10.27 8.69 20 8.64 -12.9 PimcoStrIn RCS .96 10.6 ...q 10.65 8.62 118 9.07 -1.2 PinnaclFds PF 1.30 2.4 11 66.67 52.81 1900 55.03 -7.5 PinWst PNW 2.78f 3.6 18 92.42 73.81 798 77.73 -8.7tPionDvrsHi HNW 1.38 9.2 ...q 16.88 15.01 25 15.04 -4.5 PionEnSvc PES ... ... ...dd 4.50 1.60 458 3.10 +1.6 PionFltRt PHD .72 6.3 ...q 12.45 11.27 40 11.42 -.4 PionHiIn PHT 1.14 12.1 ...q 10.12 9.34 73 9.41 -3.1 PioMuAdv MAV .84 7.9 ...q 11.88 10.57 177 10.62 -6.6tPioMunHi MHI .84 7.5 ...q 12.35 11.18 48 11.17 -5.7 PioNtrl PXD .32f .2 ...cc 192.93 125.46 841 166.24 -3.8 PiperJaf PJC 1.50f 1.8 14 99.80 52.75 78 85.30 -1.1 PitnyBw PBI .75 6.1 8 16.25 9.50 1397 12.29 +9.9 PitnyBw 43 PBIpB 1.67 6.7 ... 26.96 21.46 15 25.11 +3.0 PlainsAAP PAA 2.20 10.5 27 31.93 18.38 2752 21.05 +2.0 PlainsGP rs PAGP 1.70 ... 22 32.24 18.98 1344 21.63 -1.5 PlanetFit n PLNT ... ... 91 40.04 18.32 624 38.24 +10.4 Plantron PLT .60 1.0 19 60.49 41.28 109 57.71 +14.5 PlatfmSpc PAH ... ... 15 14.82 9.11 2486 10.59 +6.8 PlatGpM rs PLG ... ... 1 1.72 .28 385 .32 +3.6 PlayAGS n AGS ... ... ... 22.50 16.66 103 21.41 +15.7 PlyGem PGEM ... ... 15 22.20 14.55 498 21.50 +16.2 PlymInd n PLYM 1.50 8.4 ... 19.00 16.21 9 17.83 -3.5 PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 24.14 7 24.85 -1.2 PolarStarR PSRT ... ... ... Polaris PII 2.40f 2.0 34 137.66 77.91 502 121.56 -2.0 PolyMet g PLM ... ... ...dd 1.36 .57 279 1.07 +24.4 PolyOne POL .70f 1.6 20 47.48 32.43 214 42.95 -1.3 PortGE POR 1.36 3.4 19 50.11 39.02 1235 40.34 -11.5 PostHldg POST ... ... ...cc 89.04 71.06 516 75.21 -5.1 PowrREIT PW ... ... ...dd 8.69 6.00 4 6.14 -.3 PwREIT pfA PWpA ... ... ... 26.55 25.02 25.98 +1.4 PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 2.0 ...q 83.71 72.60 1 76.35 -7.0 PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 32 29.46 +8.0 PS GrMult PSMG ... ... ... 14.48 12.63 0 13.96 +1.0 PS BalMul PSMB ... ... ... 13.94 12.78 5 13.40 -.5 PS ModCon PSMM ... ... ... 14.45 12.69 7 13.05 -.5 PS Consrv PSMC ... ... ... 12.98 12.65 1 12.75 -.8 PSCrudeDS DTO ... ... ...q 173.13 72.70 78.91 -11.1 PwSBMetS BOS ... ... ...q 20.70 15.59 15.59 -21.3 PSBMetDL BDD ... ... ...q 11.60 6.16 1 9.50 -9.8 PSBMetDS BOM ... ... ...q 19.70 4.24 6.50 -12.4 PSCrudeLg OLO ... ... ...q 5.72 3.71 7 5.46 +7.2 PSCrudeSh SZO ... ... ...q 100.57 68.32 68.32 -10.9 PwshDB DBC ... ... ...q 17.29 13.69 1685 16.53 -.5 PwShCurH DBV ... ... ...q 25.50 21.17 2 23.40 -1.3 PS Engy DBE ... ... ...q 15.50 10.78 192 14.61 +.6 PS PrcMet DBP ... ... ...q 40.26 35.71 1 38.48 PS Silver DBS ... ... ...q 28.85 23.50 24.98 -4.0 PS Agri DBA ... ... ...q 20.38 18.18 871 18.84 +.4 PS Oil DBO ... ... ...q 11.21 7.40 257 10.73 +5.7 PS Gold DGL ... ... ...q 43.28 38.49 9 41.70 +.8 PS BasMet DBB ... ... ...q 19.78 15.29 34 18.46 -4.9 PS USDBull UUP ... ... ...q 26.16 23.09 403 23.52 -2.1 PS USDBear UDN ... ... ...q 23.27 20.63 11 22.91 +2.4 PShPuLgGr PXLG .42e .8 ...q 50.50 36.91 21 48.81 +7.4 PShPuLVal PXLV .76e 2.0 ...q 40.74 34.50 4 38.25 -1.2 PSAerDef PPA .50e .9 ...q 58.97 42.71 56 57.06 +5.9 PwShBio PBE .57e 1.1 ...q 54.28 40.77 11 51.24 +8.7 PS BldCns PKB .07e .2 ...q 36.44 28.01 50 31.26 -9.9 PwSClnEn PBW .07e .3 ...q 26.35 3.82 48 25.23 -.5 PS EnEx PXE .50e 2.5 ...q 24.52 17.35 5 20.20 -11.8 PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 5 32.40 -4.3 PwSLgCG PWB .21e .5 ...q 45.22 33.89 47 43.66 +5.2 PwSLgCV PWV .69e 1.8 ...q 40.51 34.46 136 37.39 -3.7 PwShLeis PEJ .15e .3 ...q 46.77 39.50 19 45.72 +3.5 PowShMkt PWC .97e 1.0 ...q 103.21 80.92 2 97.50 +2.3 PwShMda PBS .27e .9 ...q 31.86 26.19 4 30.73 +9.3 PwSMidGr PXMG .19e .4 ...q 47.84 33.31 32 46.64 +9.8 PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 2 30.59 -2.3 PwShNetw PXQ ... ... ...q 52.02 42.34 2 50.44 +9.0 PS OilSv PXJ .28e 3.2 ...q 11.87 7.99 27 8.64 -9.4 PwSPharm PJP 3.84e 4.2 ...q 71.42 57.88 27 64.69 +.8 PS Retail PMR .34e .9 ...q 40.82 32.00 1 35.94 -3.4 PwSSmGr PXSG .08e .2 ...q 34.90 26.59 8 33.93 +5.6 PwSSmVal PXSV .60e 2.0 ...q 32.10 27.39 3 29.86 -3.1 PwSSemi PSI .04e .1 ...q 58.15 39.70 81 55.76 +10.5 PwShSoft PSJ .10e .1 ...q 73.27 49.97 5 71.10 +12.0 PSS&PQlty SPHQ .38e 1.2 ...q 32.41 27.04 86 30.41 -.1 PwSZMicro PZI .15e .8 ...q 19.90 17.23 1 19.51 +.9 PSWHPrgE PUW .17e .7 ...q 28.11 24.08 2 25.88 -4.3 PSPrivEq PSP .66e 5.4 ...q 13.52 11.57 60 12.31 -1.1 PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 195 18.60 -1.4 PSCleantch PZD .44e 1.0 ...q 45.28 34.81 10 43.91 +3.9 PSR2KEqW EQWS .41e 1.0 ...q 45.14 37.76 1 42.95 -1.1 PSRslMdC EQWM .49e 1.0 ...q 50.09 42.61 0 47.53 -.4 PSRussl200 EQWL .80e 1.5 ...q 56.31 45.50 3 52.55 -.9 PS US1K PRF 1.91e 1.7 ...q 120.82 100.44 129 112.41 -1.0 PS EmgInf PXR .50e 1.3 ...q 41.00 33.57 1 37.13 +.1tPS US Ag n PBND ... ... ... 25.01 24.33 1 24.32 -2.8 PS Dv exNA PBDM ... ... ... 27.90 25.25 1 25.84 -.7 PS USA SC n PBSM ... ... ... 27.66 25.62 27.11 +2.0 PS USA Pt n PBUS ... ... ... 28.95 25.70 1 27.06 +1.3 PS SP500 n SPMV ... ... ... 28.51 25.24 27.62 +.3 PS Rs1000 n USEQ ... ... ... 29.01 24.69 4 27.62 +.1 PS SP SC n XSHQ ... ... ... 28.90 24.10 27.68 +2.5 PS SP Val n SPVM ... ... ... 30.41 24.80 1 28.76 -.5 PS SP IntD IDHD ... ... ... 30.80 27.10 29.22 +1.0 PS SC High XSHD ... ... ... 26.03 23.25 2 23.86 -5.2 PS TrCol n CLTL ... ... ... 106.03 105.27 1 105.57 +.3 PS LowVRot DWLV ... ... ... 33.00 26.37 1 31.95 +2.6 PSBldABd BAB 1.31 4.4 ...q 30.98 29.26 70 29.61 -3.5 PS LowVol XRLV .46 1.3 ...q 36.20 29.15 28 34.50 +1.6 PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.54 16 30.92 -.9 PS VarPfd VRP 1.20 4.8 ...q 26.49 25.10 278 25.19 -1.8 PS SCLowV XSLV .73e 1.6 ...q 48.33 41.63 71 45.73 -1.1 PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 69 44.92 -1.0 PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.66 622 39.56 -6.8 PS EMLwV EELV .60e 2.3 ...q 27.59 22.71 33 26.16 +3.3 PS EMkMom EEMO ... ... ... 22.52 16.27 76 21.48 +4.7 PSS&PMom SPMO ... ... ...q 38.04 27.91 4 36.47 +6.0 PS IntLwV IDLV 1.11e 3.4 ...q 35.35 30.57 86 33.11 -1.6 PSS&PVal SPVU ... ... ...q 37.53 27.57 0 34.94 +.5 PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.17 0 28.65 +1.8 PSShTHYB PGHY 1.08 4.6 ...q 24.63 23.19 84 23.62 -.9 PS YuanDS DSUM .77 3.2 ...q 24.70 21.68 7 24.34 +5.2tPS FdIGBd PFIG .67 2.7 ...q 26.70 24.87 33 24.83 -2.9 PS SrLoan BKLN 1.01 4.8 ...q 23.33 22.96 3012 23.12 +.3 PS SP LwV SPLV .85 1.8 ...q 49.36 43.19 1230 47.29 -.9 PS SP HiB SPHB .49e 1.1 ...q 46.04 35.68 76 43.99 +3.5 PS IntlBd PICB .57 2.1 ...q 28.77 24.69 12 27.65 +.2 PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 145 23.01 -3.7 PSVrdoTF PVI ... ... ...q 26.18 24.80 1 24.90 PShCalMu PWZ .80 3.1 ... 26.50 25.30 75 25.61 -2.9 PShNYMu PZT .86 3.6 ... 24.80 23.83 8 23.86 -3.2 PShNatMu PZA .87 3.5 ... 25.90 24.96 127 25.04 -3.0 PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 739 18.52 -2.3 PwShPfd PGX .86 5.9 ...q 15.20 14.10 984 14.58 -1.9tPShEMSov PCY 1.50 5.4 ... 30.23 28.04 1106 27.95 -5.4 PShGClnEn PBD .17e 1.3 ...q 13.78 10.95 7 13.23 +.7 PSEmgMkt PXH .49e 2.1 ...q 25.32 19.20 143 23.48 +5.2 PSDvMxUSs PDN .53e 1.5 ...q 36.59 28.73 19 34.41 PSDvxUS PXF 1.11e 2.5 ...q 48.75 39.16 111 44.69 -1.6 PShIntlDev IDHQ .33e 1.4 ...q 25.51 20.66 1 23.77 -1.7 PSAsxJ PAF 1.91e 3.3 ...q 62.67 52.28 1 58.08 -1.4 PSIndia PIN .12e .5 ...q 27.95 22.36 65 24.82 -6.0 PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 258 21.65 +.9 Praxair PX 3.30f 2.2 34 166.95 115.67 2051 149.58 -3.3 PrecDrill PDS .28 ... ...dd 5.09 2.26 1441 2.72 -9.9 PfdAptCm APTS 1.00 6.9 ...dd 22.71 12.99 247 14.42 -28.8 Prestige rs PBH ... ... 3 298.15 32.46 725 35.30 -20.5 Pretium g PVG ... ... ... 12.44 6.17 1695 7.03 -38.4 Primerica PRI 1.00f 1.0 13 108.05 70.00 258 100.40 -1.1 PrinEdgAIn YLD .75e ... ...q 42.10 40.13 2 40.24 -2.5 PrinActGl GDVD ... ... ... 29.52 24.97 28.12 +.4 Prin Cont n PVAL ... ... ... 26.97 25.45 26.73 +4.9 Prn MegC n USMC ... ... ... 28.10 24.79 6 26.16 -.4 PrinSpec n PREF ... ... ... 101.70 97.96 1 98.09 -2.2 PrincREstI PGZ 1.32m 8.0 ...q 19.52 16.21 11 16.55 -3.7 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.5 28 63.45 46.90 148 50.00 -12.5 ProLogis PLD 1.92f 3.0 27 67.53 49.44 1431 63.34 -1.8 ProPetr n PUMP ... ... ... 22.88 10.84 778 16.66 -17.4 ProShtDow DOG ... ... ...q 18.35 13.89 1710 14.88 -.4 ProShtMC MYY ... ... ...q 12.91 10.71 44 11.06 -1.3 PrUltDow s DDM .79e .6 ...q 152.41 88.90 274 129.89 -1.7 ProUltMC MVV .11e .1 ...q 136.15 95.63 27 124.25 +1.0 PrUltQQQ s QLD ... ... ...q 91.48 51.26 2869 83.47 +13.8 ProUltSP s SSO .40e .4 ...q 125.72 81.92 4359 111.75 +2.1 PrUShCnG SZK ... ... ...q 16.47 12.80 12 15.00 +10.3 ProShtHY SJB ... ... ...q 24.52 22.91 108 23.43 +1.3 ProUShBM SMN ... ... ...q 19.44 11.73 9 13.73 +4.0 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.45 4 74.08 -11.4 Pro7-10yrT UST .42e .8 ...q 60.83 53.04 101 53.95 -6.0 ProSShOG DDG ... ... ...q 27.58 21.35 0 24.16 +5.2 ProSShFn SEF ... ... ...q 13.95 10.90 15 11.34 -2.0 ProLCCre s CSM .67e 1.0 ...q 71.46 57.15 40 68.25 +2.2 ProUltTl s LTL ... ... ...q 59.70 36.83 0 38.42 -11.0 ProHdgRep HDG ... ... ...q 46.26 43.51 2 45.33 ProUltEM EET ... ... ...q 114.48 63.06 12 98.51 +4.8tProRaLS RALS .62e 1.7 ...q 39.25 36.50 13 36.62 -2.7 ProUSL7-10T PST ... ... ...q 23.38 20.50 34 22.95 +6.5 ProShtEafe EFZ ... ... ...q 29.95 23.78 3 25.59 +.4 ProShtEM EUM ... ... ...q 22.46 16.23 837 17.21 -4.1 ProUltEafe EFO ... ... ...q 150.78 98.13 0 132.58 ProUEurop UPV ... ... ...q 66.95 42.42 1 57.00 -2.7 ProShtBM SBM ... ... ...q 21.23 16.90 0 18.01 +1.9 ProUltSEM EEV ... ... ...q 13.24 6.82 88 7.59 -9.3 ProUltRE s URE ... ... ...q 68.58 50.79 51 57.05 -13.5 ProUltFin s UYG .51e .4 ...q 143.58 92.02 46 131.17 +2.5 ProShtRE REK ... ... ...q 17.94 15.62 7 16.90 +6.8 ProShtChi50 YXI ... ... ...q 24.70 16.42 3 18.07 -6.1 ProUltSem s USD ... ... ...q 162.32 70.60 24 145.95 +19.2 ProUltUt s UPW ... ... ...q 54.09 37.86 4 42.38 -9.9 PrUltTech s ROM ... ... ...q 111.39 58.60 73 101.57 +15.7 ProUltJpn EZJ ... ... ...q 151.38 93.11 1 126.49 -3.0 ProUltO&G DIG .46e 1.4 ...q 46.10 28.35 163 33.18 -16.2 ProUltInd s UXI ... ... ...q 83.64 50.60 3 72.65 -.5 PrUltHCr s RXL .63e .7 ...q 107.49 68.71 4 90.77 +2.9 ProUCnsSv s UCC ... ... ...q 99.90 62.02 1 88.25 +8.3 PrUCnsGd s UGE ... ... ...q 52.04 41.90 1 43.64 -11.0 ProUBasM UYM .15e .2 ...q 82.75 52.33 57 68.09 -8.0 PrUlPR2K s URTY ... ... ...q 95.99 55.36 105 86.39 +4.9 PUltM400 s UMDD .03e ... ...q 134.39 79.82 5 115.98 -.7 ProUltSC s SAA ... ... ...q 108.67 75.54 105.53 +4.8 ProUPD30 s UDOW ... ... ...q 116.82 52.15 1549 90.63 -3.9 ProUlR2K s UWM ... ... ...q 78.13 53.58 205 73.31 +3.8 ProSht20Tr TBF ... ... ...q 23.78 21.58 407 23.18 +6.0 PUltSP500 s UPRO .21e .1 ...q 172.45 91.15 2521 142.81 +1.9 ProUChin50 XPP ... ... ...q 113.86 54.04 14 90.58 +8.0 PrUSSilv s ZSL ... ... ...q 40.09 27.67 195 33.79 +7.6 PUVixST rs UVXY ... ... ...q 87.00 8.52 58563 16.40 +60.6 ProVixST rs VIXY ... ... ...q 61.26 21.24 3864 35.82 +54.7 PS ShCrd n OILD ... ... ... 34.74 7.89 573 8.88 -17.2 PS Crde n OILU ... ... ... 49.78 14.90 258 41.04 +10.2 PrUCrude rs UCO ... ... ...q 28.52 12.36 2218 25.27 +7.8 PrUltYen rs YCL ... ... ...q 65.10 56.16 0 64.35 +12.0 PrSUltNG rs BOIL ... ... ...q 13.42 5.04 442 5.30 -18.5 PVixMTFut VIXM ... ... ...q 34.23 19.88 46 24.93 +17.9 PrUltSilv AGQ ... ... ...q 42.81 28.47 245 31.06 -8.2 PrUltShN s KOLD ... ... ...q 52.12 25.64 20 44.60 +12.5 ProUShGld GLL ... ... ...q 80.66 63.12 91 67.82 -1.9 PrSUShAus CROC ... ... ...q 52.60 42.20 2 46.61 +1.9 PrUltShYen YCS ... ... ...q 76.95 65.55 2 66.78 -10.9 ProSUltGold UGL ... ... ...q 44.38 35.62 135 41.07 +1.0 ProShtVx s SVXY ... ... ...q 139.47 9.53 28294 12.30 -90.4 PrUShCrd s SCO ... ... ...q 52.16 20.02 1428 21.87 -11.0 ProShtEuro EUFX ... ... ...q 45.01 38.37 38.86 -2.8 ProUltEuro ULE ... ... ...q 18.97 14.00 1 18.28 +4.7 ProUShEuro EUO ... ... ...q 26.84 19.46 67 20.15 -5.0 ProctGam PG 2.76 3.5 21 94.67 77.90 8322 78.66 -14.4sProgsvCp PGR .69e 1.1 28 62.14 38.61 2275 61.87 +9.9 ProsHldg PRO ... ... ...dd 34.85 21.36 78 33.02 +24.8 ProShtQQQ PSQ ... ... ...q 43.17 31.45 1900 32.90 -7.5 ProShSP rs SH ... ... ...q 35.11 28.14 4610 29.60 -1.9 PrUShSP rs SDS ... ... ...q 55.76 35.66 7152 39.15 -4.6 PrUShDow DXD ... ... ...q 13.18 7.52 1957 8.54 -1.7 PUShtMdC MZZ ... ... ...q 24.95 16.91 10 18.12 -3.4 PUShtQQQ QID ... ... ...q 19.93 10.37 5394 11.35 -15.2 PrShRs2K rs SRTY ... ... ...q 53.34 27.07 707 29.15 -9.9 PrUShD3 rs SDOW ... ... ...q 36.56 15.67 5356 18.75 -3.8 PUltShtF rs FINZ ... ... ...q 16.27 6.47 5 7.22 -11.0 PrSUlhGM rs GDXS ... ... ...q 18.91 12.07 3 16.11 +15.2 ProUShL20 TBT ... ... ...q 39.86 32.99 3590 37.80 +11.9 PrShR2K rs RWM ... ... ...q 49.45 40.09 196 41.08 -2.8 PrUShHC rs RXD ... ... ...q 39.81 24.68 0 27.46 -8.7 PrUShCnS rs SCC ... ... ...q 31.40 20.44 0 21.72 -10.2 PrUShRE rs SRS ... ... ...q 37.33 28.35 42 32.94 +12.7 PUShtR2K TWM ... ... ...q 24.12 15.59 1518 16.39 -6.1 PrUShtSC SDD ... ... ...q 22.04 14.22 0 14.88 -4.7 PUShChi50 FXP ... ... ...q 28.68 12.37 65 14.71 -14.0 PS DecRt n EMTY ... ... ... 38.59 31.27 2 35.42 +5.7 PUShtIndl SIJ ... ... ...q 25.36 14.55 1 16.20 -3.8 PS OnlSt n CLIX ... ... ... 50.04 37.63 19 48.10 +22.4 PrShtSmC SBB ... ... ...q 40.10 32.70 33.20 -3.2 PUPShtMC SMDD ... ... ...q 15.95 8.80 7 9.67 -3.6 PrSh K1 n OILK ... ... ... 23.87 16.51 3 22.50 +3.9 PUShtEur EPV ... ... ...q 44.56 26.83 7 30.82 -.5 PUShtSPX SPXU ... ... ...q 18.07 9.19 17556 10.46 -8.0 PrUOGEx rs UOP ... ... ...q 28.66 16.57 18.82 PUShtJpn EWV ... ... ...q 38.42 22.75 2 26.38 -.3 ProSPDvA NOBL 1.00e 1.6 ...q 67.98 55.69 250 63.57 -.7 PUltShEafe EFU ... ... ...q 31.74 19.90 0 22.73 -.3 PrUGMin rs GDXX ... ... ...q 50.96 33.56 4 35.35 -16.0 PrUltBra rs UBR ... ... ...q 107.88 48.32 7 91.10 +16.6 PrSht20yTr TTT ... ... ...q 31.13 25.95 69 28.73 +8.0 ProGblInf TOLZ 1.63e 4.0 ...q 44.51 39.30 12 40.28 -6.1 PUltShOG DUG ... ... ...q 53.46 31.48 41 42.27 +14.2 PS MngdF FUT ... ... ... 41.47 39.28 39.54 -1.8 PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 3 36.05 +.6 ProEurDiv EUDV .15p ... ...q 44.13 36.95 1 40.92 -2.0 PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 7 67.15 -.2 ProSPxTch SPXT .23p ... ...q 55.03 46.41 2 52.89 +1.2 ProSPxHC SPXV .24p ... ...q 59.27 48.84 0 57.40 +5.4 ProMerger MRGR .12e .3 ...q 36.45 35.07 0 35.37 -2.5 ProSPxFin SPXN .23p ... ...q 56.41 47.89 0 55.55 +2.3 ProSPxEgy SPXE .22p ... ...q 59.30 44.29 0 57.50 +1.8 PrUltPFn FINU .29e .3 ...q 134.30 59.70 32 110.15 +4.5 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.13 42 76.35 -.9 ProSht7-10y TBX ... ... ...q 29.70 27.55 11 29.17 +3.0 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 6.41 185 7.31 -20.2 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 32 53.74 -1.4 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 40 54.36 -1.5 PSSTEm bt EMSH 4.88e 6.4 ... 79.67 75.35 75.69 -1.6 ProUltHY UJB 1.72e 2.7 ...q 68.07 60.93 63.48 -3.1 PrUShtUtl SDP ... ... ...q 31.15 22.19 3 27.54 +9.2 PrUltShtTc REW ... ... ...q 26.08 12.66 13 13.75 -16.4 PrUShtFn SKF ... ... ...q 30.27 18.61 33 19.78 -5.4 Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 20.00 7.35 10 8.18 -21.2 ProMornAlt ALTS .38e 1.0 ...q 39.39 37.02 0 37.36 -1.7 Pro30BEI RINF .58e 2.0 ...q 29.43 26.66 1 28.44 +2.6 ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 49.97 1 60.31 +2.9 ProCdNASh WYDE ... ... ...q 33.97 32.10 0 33.08 +2.1 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 9 25.67 -.9 ProspBcsh PB 1.44 1.9 19 79.20 55.84 192 76.26 +8.8 Protalix PLX ... ... ...dd 1.40 .48 1428 .59 -10.3 ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 72 124.28 48.00 166 123.50 +19.9 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.0 18 28.76 23.19 116 26.51 -1.7 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.3 11 127.14 97.88 1931 107.72 -6.3 Prudentl18 PFK .65 2.6 ... 26.39 25.00 0 25.04 -.2 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 35 25.26 PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 44 25.21 -.3 tPruSDHiY GHY 1.32 9.5 ...q 15.31 13.89 184 13.89 -3.6 PruUK pf PUKp 1.69 6.4 ... 27.17 25.79 37 26.55 +1.4 PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 36 26.10 Prud UK PUK 1.49e 2.8 ... 55.36 41.12 176 52.97 +4.3tPruShHiY ISD 1.32 9.3 ...q 15.73 14.22 110 14.17 -4.1 PSEG PEG 1.80f 3.7 17 53.28 41.67 2752 49.30 -4.3 PubStrg PSA 6.80 3.5 21 232.21 180.48 838 196.72 -5.9 PubSt pfU PSApU 1.41 5.6 ... 25.57 24.59 6 25.15 PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 26 24.87 -1.4 PubSt pfW PSApW 1.30 5.4 ... 25.67 22.92 56 24.24 -3.0 PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 8 24.52 -1.9 PubSt pfY PSApY 1.59 6.0 ... 27.83 25.76 20 26.54 -.2 PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 6 26.01 -1.7 PubSt pfG PSApG ... ... ... 25.63 22.49 71 24.06 -3.6 PubSt pfF PSApF 1.29 5.3 ... 25.69 22.99 57 24.35 -2.7 PubSt pfE PSApE 1.23 5.2 ... 25.48 22.04 27 23.78 -4.5 PubSt pfD PSApD 1.24 5.2 ... 25.41 22.32 16 24.00 -4.1 PubSt pfC PSApC ... ... ... 26.45 23.05 13 24.78 -2.7 PubSt pfB PSApB ... ... ... 26.69 23.90 15 25.30 -1.5 PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 50 26.00 -2.0 PulteGrp PHM .36 1.2 17 35.21 21.41 2329 29.10 -12.5 PureStrg n PSTG ... ... ...dd 22.60 9.61 3116 20.11 +26.8 PutHiInSec PCF .37 4.1 ...q 9.31 8.46 20 9.15 +1.4 PMMI PMM .44 6.2 ...q 7.72 6.89 130 7.02 -5.3 PMIIT PIM .31 6.6 ...q 4.89 4.61 102 4.73 -.8tPMOT PMO .71 6.2 ...q 12.85 11.57 144 11.59 -6.2 PPrIT PPT .31 5.9 ...q 5.68 5.05 169 5.28 -.9 PzenaInv PZN .41e 3.7 29 13.15 8.25 27 11.09 +3.9 Q2 Hldgs QTWO ... ... ...dd 48.40 31.95 200 46.45 +26.1 QEP Res QEP .08 .9 25 13.15 7.02 4292 8.76 -8.5 QIAGEN QGEN ... ... 35 36.34 27.83 761 33.61 +8.7 QTS RltTr QTS 1.64f 4.4 34 61.55 31.58 949 37.32 -31.1 QuadGrph QUAD 1.20 4.5 13 31.29 18.16 478 26.88 +18.9 QuakerCh KWR 1.42 .9 31 165.93 126.18 66 154.33 +2.3 QuaCare QCP ... ... ... 20.17 12.25 966 19.37 +40.3 QuanexBld NX .16 .9 23 24.60 16.50 240 17.85 -23.7 QuantaSvc PWR ... ... 23 40.11 30.23 1548 34.94 -10.7 QntmDSS rs QTM ... ... 52 9.20 3.42 101 4.18 -25.8 Qu Insp100 n BIBL ... ... ... 29.74 25.14 15 26.76 +2.5 QnForSm n FFSG ... ... ... 27.15 24.51 10 25.82 +.1 QnForTcG n FFTG ... ... ... 26.55 24.19 9 25.24 -1.3 Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 32 28.44 +4.0 InspCpBd n IBD ... ... ... 27.94 24.48 19 24.60 -2.5 QuaInsp n ISMD ... ... ... 27.86 23.78 9 26.74 +1.1 QuaInsLg n BLES ... ... ... 30.44 25.20 8 28.49 +.2 FormInco n FFTI ... ... ... 27.57 24.15 38 24.25 -2.8 FrmHdGr n FFHG ... ... ... 29.49 24.03 14 28.08 +2.0 QuanReal n QXRR ... ... ... 26.19 23.44 24.47 -3.2 QuanDyn n XUSA ... ... ... 28.95 24.53 1 28.28 +1.3 QuanMulT n QXTR ... ... ... 26.83 24.54 3 25.39 -2.4 QuanMulIn n QXMI ... ... ... 26.53 24.73 1 25.44 -1.0 QuanGrw n QXGG ... ... ... 29.10 24.80 2 27.95 +.6 Qudian n QD ... ... ... 34.91 11.33 1871 14.63 +16.7 QstDiag DGX 1.80 1.7 22 112.97 90.10 664 103.86 +5.5 QuintEn n QES ... ... ... 10.00 7.47 136 8.09 -10.1 QuormHl n QHC ... ... ... 7.37 2.54 314 6.76 +8.3 QuotientTc QUOT ... ... ...dd 17.85 9.10 452 14.10 +20.0 Qwest 54 CTV 1.72 7.5 ... 26.40 20.64 46 23.05 -2.1 Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.20 8 25.05 -.5 Qwest 4-52 CTX 1.75 7.4 ... 25.95 21.27 37 23.60 -.7 Qwest 7-52 CTU 1.75 7.3 ... 25.79 21.36 32 23.99 +1.0 Qwest53 CTY 1.53 7.3 ... 25.57 18.66 31 20.92 -4.9 Qwest 25 CTZ 1.66 7.5 ... 25.96 20.17 39 22.19 -2.0 Qwest 56 CTAA ... ... ... 27.77 21.51 8 23.30 -5.7 Qwest57 n CTDD ... ... ... 25.97 20.51 64 22.27 -2.7 Qwest56 n CTBB ... ... ... 25.60 19.86 89 21.70 -3.6R -RAIT pfA RASpA 1.94 18.9 ... 22.00 5.90 47 10.25 -15.6 RAIT pfB RASpB 2.09 19.6 ... 23.77 6.21 22 10.64 -15.5 RAIT pfC RASpC 2.22 21.6 ... 25.39 6.35 15 10.26 -22.5 RAIT Fin RAS .20m 68.0 ...dd 3.22 .17 4080 .29 -21.6 RAIT Fn 24 RFT 1.91 10.3 ... 24.65 15.99 8 18.49 -3.1 RAITFn 19 RFTA 1.78 8.3 ... 25.49 16.60 19 21.50 -4.4 RELX NV s RENX .45e 2.2 ... 23.30 18.42 91 20.68 -10.4 RELX plc s RELX .54e 2.6 ... 24.03 19.57 220 20.98 -11.5 RH RH ... ... 33 109.53 35.62 1092 76.02 -11.8 RLI Corp RLI .84 1.3 28 65.68 50.34 140 64.26 +5.9 RLJ LodgT RLJ 1.32 6.6 11 23.98 19.07 1035 20.03 -8.8 RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.30 14 25.84 -4.4 RPC RES .40f 2.0 26 27.07 16.63 1033 19.59 -23.3 RPM RPM 1.28 2.6 18 56.69 46.80 842 48.60 -7.3 RSP Perm RSPP ... ... ...cc 43.35 28.76 2217 38.04 -6.5 RYB Edu n RYB ... ... ... 31.80 15.50 393 17.21 +2.0 RadianGrp RDN .01 .1 11 23.49 15.58 1961 18.57 -9.9 RadiantLog RLGT ... ... ...cc 6.65 3.51 70 4.01 -12.8 RadLog pfA RLGTpA 2.44 9.5 ... 27.50 25.36 2 25.60 -1.1 RafaelHl n RFL ... ... ... RLauren RL 2.00 1.8 19 119.33 66.06 616 108.32 +4.5 RamcoG RPT .88 7.4 9 15.00 11.36 634 11.93 -19.0 RamcG pfD RPTpD 3.63 7.1 ... 58.62 48.92 6 50.82 -11.9 RangeRs RRC .08 .5 16 30.30 11.93 4964 14.66 -14.1 RngrEnS n RNGR ... ... ... 15.70 7.91 25 8.13 -11.9 RJamesFn RJF .88f .9 20 99.26 71.35 862 96.52 +8.4 RayAdvM RYAM .28 1.4 37 21.45 11.88 631 19.96 -2.4 RayAdv pfA RYAMpA 2.00 1.4 ... 147.60 95.43 1 141.00 -2.1 Rayonier RYN 1.00 2.8 38 35.94 26.84 418 35.30 +11.6 Raytheon RTN 3.19 1.5 30 222.82 148.65 1299 210.75 +12.7 RealityETF DIVY .46p ... ...q 28.89 25.25 9 27.40 +5.1 RltDvcDiv LEAD ... ... ...q 34.32 27.00 8 32.84 +2.8 RealDivc n DFND ... ... ...q 28.60 23.96 27.96 +2.6 RealDivG n GARD ... ... ...q 26.84 21.37 1 25.57 +2.3 Realogy RLGY .27p 1.0 14 35.18 23.86 1404 26.47 -.1 RltyInco O 2.53 5.0 29 62.31 47.25 1737 50.90 -10.7 ReavesUtl UTG 1.82 6.5 ...q 36.73 27.13 219 28.09 -9.2 ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 60 157.22 81.92 2380 152.11 +26.7 RedLionH RLH ... ... ...dd 11.70 6.15 81 9.95 +1.0 RedwdTr RWT 1.12 7.3 11 17.45 14.29 322 15.25 +2.9 Reeds REED ... ... ... 4.75 1.30 28 1.65 +6.5 RegalBel RBC 1.04 1.4 15 87.50 67.84 197 74.15 -3.2 RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1 RgcyCtrs REG 2.22f 3.9 20 70.64 54.87 1263 57.32 -17.1 RgcyC pfG REGpG 1.50 6.0 ... 26.05 25.05 25.20 RegHlthPr RHE ... ... 4 1.40 .16 233 .21 +25.3 RegHlt pfA RHEpA 2.72 38.9 ... 23.49 5.72 10 7.00 -12.5 RegnlMgt RM ... ... 14 35.34 18.66 84 31.93 +21.4 RegionsFn RF .36 1.8 20 20.21 13.00 10587 19.55 +13.1 Regions pfA RFpA 1.59 6.2 ... 26.25 25.23 27 25.50 +.6 Regns pfB RFpB 1.59 5.7 ... 29.82 26.40 9 27.77 -2.3 Regis Cp RGS ... ... ...cc 17.13 9.02 167 16.07 +4.6 ReinsGrp RGA 2.00f 1.2 14 165.12 121.93 183 160.06 +2.6 ReinsGp42 RZA 1.55 5.5 ... 30.06 26.82 16 27.94 +1.5 ReinsG56 n RZB 1.44 5.4 ... 29.86 26.36 14 26.45 -5.5 RelStlAl RS 2.00f 2.2 20 95.97 68.46 326 88.89 +3.6 RELM RWC .08 2.1 20 5.50 3.40 11 3.90 +9.9 RemaxHld RMAX .72 1.2 67 67.50 43.85 86 59.80 +23.3 RenaisIPO IPO .02e .1 ...q 30.61 22.45 2 29.19 +3.5 RenIntIPO IPOS .24e .9 ...q 27.06 19.61 0 25.74 +5.6 RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 210 138.20 +10.0 RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 8 24.85 -1.2 RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 8 25.38 -.5 ReneSola rs SOL ... ... ... 3.79 2.12 26 2.55 -4.1 RennFund RCG ... ... ...q 2.20 1.11 7 1.36 -9.5 Renren rs RENN ... ... ...dd 18.70 6.01 134 8.95 -13.9 RepubSvc RSG 1.38 2.0 31 69.40 60.26 1201 68.61 +1.5 ResMed RMD 1.40 1.4 47 104.78 67.04 918 97.75 +15.4 ResolEn rs REN ... ... ... 45.70 23.64 600 34.18 +8.6 ResoluteF RFP ... ... ...dd 12.15 4.10 176 8.50 -23.1 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 10 25.77 +1.0 ResCap rs RSO .20 2.1 ...dd 11.38 8.51 303 9.58 +2.2 RestBrnds QSR .84f 1.5 21 68.89 54.00 940 57.53 -6.4 RetailProp RPAI .66 5.7 11 14.70 10.94 1832 11.62 -13.5 RetractTc RVP ... ... ...dd 1.48 .54 236 .97 +42.6 RevGp n REVG .20 .9 ... 33.15 20.95 1005 21.44 -34.1 Revlon REV ... ... ...dd 28.40 15.60 155 23.40 +7.3 RexAmRes REX ... ... 20 107.87 72.71 73 85.93 +3.8 RexahnPh rs RNN ... ... ...dd 7.10 1.51 217 1.62 -19.8 RexfordIR REXR .58 2.0 48 31.71 21.81 467 28.40 -2.6 RexfdIn pfA REXRpA ... ... ... 26.41 22.53 5 24.35 -5.3 RexfInR pfB REXRpB 1.47 6.2 ... 24.85 22.33 27 23.73 -4.3 Rexnord RXN ... ... 23 31.44 21.85 398 29.37 +12.9 Rexnrd pfA RXNpA ... ... ... 66.40 52.44 1 63.57 +8.6 RiceMidstr RMP 1.13f 5.9 14 26.18 16.87 351 18.98 -11.6 RingCentrl RNG ... ... ...dd 68.85 26.15 424 67.35 +39.2 RingEngy REI ... ... ...dd 16.09 9.27 697 13.61 -2.1 RioTinto RIO 2.27e 4.4 ... 59.25 37.66 2718 51.62 -2.5 RitchieBr RBA .68 2.2 36 35.17 24.08 594 31.52 +5.3 RiteAid RAD ... ... ... 4.87 1.38 18962 1.58 -19.8 RivrnOpp n RIV 1.68 8.1 ... 21.57 19.10 47 20.85 +4.1tRiv/Doubl n OPP ... ... ... 19.76 17.70 86 17.73 -3.5 RoadrnTrn RRTS ... ... 6 9.75 3.52 960 3.69 -52.1 RobtHalf RHI .96 1.6 23 60.59 42.92 738 59.42 +7.0 RockwlAut ROK 3.34 1.8 27 210.72 148.31 524 182.01 -7.3 RockColl COL 1.32 1.0 21 139.63 95.62 1021 136.38 +.6 RogCm gs RCI 1.57 ... 13 54.95 42.58 204 44.48 -12.7 Rogers ROG ... ... 38 184.00 80.35 123 135.23 -16.5 Rollins s ROL .56f 1.1 64 53.00 35.51 497 51.47 +10.6 Roper ROP 1.65 .6 32 290.42 203.50 340 283.84 +9.6 RosettaStn RST ... ... ...dd 14.81 8.71 171 13.34 +7.0 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 3.4 20 17.33 9.02 2347 11.63 -25.7 RBCda pfT RYpT 1.69 ... ... 31.75 28.04 31.00 +3.5 RoyalBk g RY 3.76f ... ... 87.10 66.66 638 78.08 -4.4 RBScotlnd RBS ... ... ... 8.74 5.66 742 7.37 -3.5 RBSct prF RBSpF 1.91 7.4 ... 27.08 25.54 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.51 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 44 25.59 +.6 RylCarb RCL 2.40 1.9 17 135.65 93.86 957 124.42 +4.3 RoyDShllB RDS/B 3.76 6.0 95 74.60 53.10 1155 62.94 -7.8 RoyDShllA RDS/A 3.76 6.1 94 72.43 51.08 2787 61.75 -7.4 RoyceGVal RGT .10e ... ... 11.73 8.67 10 11.18 +3.4 RoyceMC RMT .63e 6.6 ...q 9.93 8.06 68 9.51 +.7 Royce RVT 1.20e 7.6 ...q 17.18 13.59 319 15.70 -2.9 RubiconPrj RUBI ... ... ...dd 6.28 1.48 580 2.07 +10.7 Rudolph RTEC ... ... 24 30.85 21.00 164 29.75 +24.5 Ryder R 2.08f 2.8 18 90.26 62.52 546 75.45 -10.4 RyersonH RYI ... ... 32 14.65 7.65 252 8.90 -14.4 RymanHP RHP 3.40f 4.5 16 78.91 57.78 182 76.06 +10.2S -S&P Glbl SPGI 2.00f 1.1 32 197.76 127.60 1157 190.45 +12.4 SAP SE SAP 1.31e 1.2 ... 116.90 96.04 486 106.24 -5.4 SCANA SCG 2.45 6.3 10 71.28 34.76 1676 39.12 -1.7 SCE TrV n SCEpK ... ... ... 29.56 24.70 7 25.76 -2.5 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 16 22.99 -4.9 SCE Tr pfH SCEpH 1.44 5.5 ... 29.43 25.05 1 26.39 -2.4 SCETr pfJ SCEpJ 1.34 5.3 ... 29.43 23.96 9 25.34 -1.8 SCE Tr pfL SCEpL 1.25 5.4 ... 25.77 21.75 33 22.94 -4.5 SJW SJW 1.12a 2.0 19 69.29 45.39 146 55.22 -13.5 SK Tlcm SKM ... ... ... 28.97 23.01 504 24.46 -12.4 SLGreen SLG 3.25f 3.3 41 109.95 89.46 735 98.26 -2.6 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 7 www.sunnewspapers.net The Sun/Tuesday, March 20, 2018

PAGE 48

SL Grn pfI SLGpI 1.63 6.3 ... 26.50 24.94 9 25.78 +2.8 SM Energy SM .10 .6 ...dd 28.20 12.29 2397 17.22 -22.0 Spd LgGl n GLDW ... ... ... 128.81 114.86 0 119.29 -1.3 SpdrDJIA DIA 3.98e 1.6 ...q 265.93 203.64 5725 245.91 -.6 SpdrGold GLD ... ... ...q 129.52 114.80 4335 124.87 +1.0 SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 31.49 15 34.75 -3.3 SpdrNoANR NANR ... ... ...q 37.79 30.22 34 33.13 -6.6 Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 79.28 0 90.52 +.8 SpdrEuro50 FEZ 1.18e 2.9 ...q 44.23 35.38 3455 40.71 Spd MsciCh XINA ... ... ... 26.62 20.26 0 24.38 +1.9 S&PEAsia GMF 1.81e 1.7 ...q 116.07 85.01 9 108.25 +3.5 Spdr UKS QGBR 1.33e 2.5 ...q 56.39 48.75 1 52.86 -1.8 Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 55.54 64.76 -1.1 SpdrJpnS QJPN .85e 1.1 ...q 83.54 68.31 1 78.42 -.3 SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 53.00 1 57.29 -6.3 Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 51.03 7 64.90 +1.4 S&PChina GXC 1.31e 1.1 ...q 123.91 81.45 40 115.28 +7.5 SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 67.36 1 76.24 +1.1 SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 55.13 3 65.96 +2.3 SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 57.46 11 64.86 -.2 SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.00 12 68.64 -3.1 SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 68.32 4 78.99 +.2 SpdEMkt s SPEM ... ... ...q 42.47 31.70 196 39.69 +4.0 SpdrEMDv EDIV 1.68e 4.8 ...q 36.64 28.79 97 35.16 +7.0 SpdrGlbNR GNR .93e 1.9 ...q 52.79 40.56 43 48.29 -1.6 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 43.96 132 46.10 -5.7 SpdrEMSmC EWX 1.00e 1.9 ...q 55.81 44.99 35 52.38 +.7 SpdrIntDiv DWX 2.22e 5.5 ...q 42.92 37.79 116 40.08 -2.7 Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 33.61 73 39.05 +.1 SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 4 49.23 -5.0 SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 207 39.86 -1.6 SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 31.19 41 35.43 -.1 SpdrWldxUS SPDW .79e 2.5 ...q 33.84 27.43 337 31.51 -.6 SP Mid MDY 2.94e .8 ...q 363.70 303.85 1075 348.34 +.8 S&P500ETF SPY 4.13e 1.5 ...q 286.63 231.61 108425 270.49 +1.4 SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 14 25.81 -2.4 SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.47 8 33.01 -1.8 SpdrGblAll GAL 1.04e 2.6 ...q 40.37 34.29 28 38.47 +.5 SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 334 47.40 +.5 SpdrUShBd ULST .16 .4 ...q 41.27 40.17 2 40.26 +.2 SpdrCreEq SYE 1.63e 1.3 ...q 80.09 65.40 5 74.64 SpdrDblTac TOTL 1.17e ... ...q 49.66 47.60 290 47.68 -2.0 SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 4 66.13 -.1 SpdrGroEq SYG 1.85e .8 ...q 86.17 67.08 7 81.45 +2.5 SpdrBiot s XBI .44e .5 ...q 97.98 66.00 5933 91.89 +8.3 Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 500 92.39 -2.2 SpdrGbDow DGT 1.52e 1.8 ...q 91.75 73.19 1 84.68 -.9 SpdrHome XHB .15e .4 ...q 47.20 36.24 2233 41.17 -7.0 SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1861 50.28 +6.2 SpdrS&PCM KCE .91e 1.5 ...q 62.51 45.17 5 60.26 +4.0 SpdrS&PIn s KIE ... ... ...q 32.34 27.81 146 31.55 +2.8 Spd LgCap s SPLG ... ... ...q 33.54 27.20 172 31.73 +1.3 SpdrLCpG s SPYG ... ... ...q 35.96 27.91 383 34.67 +5.1 SpdrLCapV s SPYV ... ... ...q 32.54 27.55 425 29.92 -2.5 Spd MidC s SPMD ... ... ...q 35.09 29.56 91 33.80 +1.3 SpdrMCpG MDYG 2.19e .8 ...q 166.10 135.75 28 160.63 +3.3 SpdrMCpV MDYV 3.45e 3.4 ...q 106.67 92.30 23 101.08 -1.7 SpdrNY Tch XNTK .41e .4 ...q 97.64 67.08 25 94.11 +12.3 SpdrSemi s XSD .16e .2 ...q 76.57 57.66 74 73.52 +5.3 SpdrSCapG SLYG 8.53e .9 ...q 242.50 205.24 18 237.41 +4.4 SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 49 126.40 +.5 SpdrRs3K s THRK ... ... ...q 35.46 28.86 412 33.63 +1.3 SpdrWilRE RWR 2.90e 3.4 ...q 95.73 81.59 370 85.73 -8.5 SpdrShTTr SPTS .27 .9 ...q 31.78 29.58 67 29.61 -.9 SpFcStIn n XITK ... ... ... 93.60 62.14 6 90.47 +15.8 SPDR SrTr XTH ... ... ... 82.74 67.51 80.21 +10.5 SPDR Intrnt XWEB ... ... ... 75.39 59.73 71.47 +5.0 Spdr1500VT VLU 4.85e 1.8 ...q 108.76 89.64 3 101.15 -.8 SpdrScored CBND .99 3.1 ...q 32.94 31.31 2 31.44 -2.5 SpdrIntCBd IBND .14e .4 ...q 36.87 30.95 54 35.92 +1.6 SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 356 30.73 +.2 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 79 55.37 -.5 SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 25 43.46 -1.3 SpdrBarITB BWZ .01e ... ...q 33.49 29.85 65 33.11 +3.1 SpdrBarcCv CWB 3.55e 4.3 ...q 53.80 47.27 617 53.02 +4.8 SpdrLTBd s SPLB ... ... ...q 28.77 26.63 56 26.92 -5.9 SpdrITBd SPIB .92 2.8 ...q 34.72 33.41 534 33.42 -2.3 SpdrBarMBB MBG .83 3.3 ...q 26.55 25.34 42 25.48 -2.1 SpdrEMBd EBND ... ... ...q 30.91 28.02 146 29.92 +.8 SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 968 27.36 -.7 SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 12975 35.85 -2.4tSpdShTBd SPSB .40e 1.2 ...q 30.74 30.15 513 30.14 -.9 SP IntTip WIP .41e .2 ...q 60.27 54.16 31 58.36 +1.5 SPLIntTB s BWX ... ... ...q 29.48 26.52 358 29.32 +3.1 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 16 65.01 -.2 SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 5 71.13 +4.1 SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 2 64.33 +4.5 SpdrHCEq s XHE 3.22e .1 ...q 72.00 54.72 18 70.23 +9.0 SpdrSf&Sv s XSW .19e .2 ...q 79.68 57.41 4 77.91 +12.2 SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.55 33 25.72 -3.2 SpdrAerDf s XAR 1.70e 1.1 ...q 90.17 64.88 105 87.00 +4.1 SpdAgBd n SPAB ... ... ... 28.84 27.93 545 28.01 -2.5 SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 54 55.22 -1.8 SprBl 1-3b rs BIL ... ... ...q 91.52 91.37 466 91.48 +.1 SpdLgTr s SPTL ... ... ...q 37.32 33.62 55 34.41 -6.0 SpdrLehIntTr ITE .74 1.3 ...q 60.70 58.37 34 58.59 -1.4 SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 5231 63.49 +7.9 Spdr1500MT MMTM 1.61e 1.3 ...q 123.70 96.64 2 119.58 +4.2 SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 3928 44.40 -1.7 SpdNuBMu s TFI ... ... ...q 49.42 47.67 424 47.75 -2.5 SpdrPhm s XPH 3.00e .8 ...q 47.11 39.78 30 42.81 -1.6 SpdrOGEx XOP .73e 2.2 ...q 40.20 28.96 16920 33.56 -9.7 SpNuBST rs SHM ... ... ...q 48.95 47.77 343 47.84 -.1 SpdrGendr SHE ... ... ... 75.63 64.41 4 71.28 +.6 SpdrOGEq XES .49e 3.3 ...q 20.61 12.90 361 14.87 -13.2 SpdR1KLVF ONEV ... ... ... 76.79 68.18 72.95 +.5 SpdrMetM XME .24e .7 ...q 39.62 27.86 2221 35.57 -2.2 SpdrR1KMo ONEO ... ... ... 77.42 66.79 17 73.85 +1.6 SpdrR1KYF ONEY ... ... ... 75.25 65.47 1 68.54 -2.2 SpdSPXHiD SPYD ... ... ...q 38.74 34.26 168 35.87 -4.2 SpdrFosFFr SPYX ... ... ...q 69.64 56.15 9 65.87 +1.6 SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 83.73 5 91.59 +1.1 SpdrUsaSt QUS .54e ... ...q 82.07 67.52 9 77.62 +.5 Spd SP600 SLY 3.97e 1.1 ... 139.70 116.71 30 136.19 +2.4 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 1 63.18 +1.3 SpdrSCap n SPSM ... ... ... 31.73 28.11 146 30.63 -2.8 Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 20 19.09 -1.0 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 17 89.84 -1.7 SPX Cp SPXC ... ... 13 33.93 21.97 123 31.19 -.6 SPX Flow n FLOW ... ... ...cc 54.80 31.10 204 53.23 +11.9 SRC Eng SRCI ... ... 13 10.44 6.19 3027 9.00 +5.5 STMicro STM .40 1.7 27 25.30 14.07 2237 24.23 +10.9 SABESP SBS .39e 3.3 ... 11.96 8.15 1619 11.67 +11.7 SabnR SBR 2.29m 5.3 20 50.00 33.50 20 43.05 -3.5 SachemC n SACH .42 12.6 ... 5.35 3.30 56 3.33 -15.5 SafeBulk SB .04 1.1 ... 4.00 1.76 665 3.48 +7.7 SafeBlk pfB SBpB 2.00 7.8 ... 27.42 25.00 25.50 +1.2 SafeBlk pfC SBpC 2.00 8.6 ... 24.26 17.60 1 23.20 -2.9 SafeB pfD SBpD 2.00 8.6 ... 24.20 17.22 3 23.14 -1.6 SafegdSci SFE ... ... ...dd 14.40 10.65 113 12.30 +9.8 SafeInco n SAFE ... ... ... 20.00 15.79 130 16.69 -5.2 SagaComm SGA 1.20 3.1 4 52.05 36.10 3 38.10 -5.8 SailptTch n SAIL ... ... ... 23.93 12.82 1406 20.52 +41.5 StJoe JOE ... ... 59 19.95 16.45 267 19.45 +7.8 Salesforce CRM ... ... ...cc 128.87 80.50 6807 124.98 +22.3 SalMidMLP SMM 1.30 14.4 ...q 13.73 8.53 127 9.00 -18.3 SallyBty SBH ... ... 11 21.36 14.05 1231 16.93 -9.8 SJuanB SJT .77e 8.8 19 10.54 6.04 139 8.73 +5.9tSanchezEn SN ... ... ...dd 10.21 2.82 3424 2.83 -46.7 SanchzM rs SNMP 1.80 15.0 ...dd 15.75 9.35 59 12.00 +8.1tSandRidge SD ... ... ... 21.90 13.94 339 14.09 -33.1 SandRMiss SDT .22e 28.7 1 1.69 .73 75 .78 -5.6 SandRMs2 SDR .23e 25.2 1 1.59 .74 54 .92 +8.6 SandRdgP PER .50e 25.1 4 3.30 1.95 285 2.00 -2.4 SandstG g SAND ... ... ... 5.64 3.18 1236 4.46 -10.6 Sano SNY 1.58e 3.9 ... 50.65 38.14 999 40.75 -5.2 SantCUSA SC .23e ... 6 19.02 11.12 1379 16.92 -9.1 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 1 25.98 +1.2 SaratogaI SAR 2.00f 9.5 7 22.99 19.62 7 20.98 -6.2 SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 0 25.69 -.4 Sasol SSL 1.41e 4.2 ... 38.75 26.92 127 33.35 -2.5 SaulCntr BFS 2.08 4.1 17 65.43 48.11 38 50.93 -17.5 SaulCtr pfC BFSpC 1.72 6.8 ... 25.98 24.91 2 25.26 -.2 MastThera MSTX/O ... ... ...dd .15 .11 .13 Schlmbrg SLB 2.00 3.1 44 80.89 61.02 6068 64.70 -4.0 SchndrNt n SNDR .24 .9 ... 30.00 17.69 332 27.27 -4.5 SchwUSMkt SCHB .96e 1.5 ...q 69.07 55.87 942 65.51 +1.5 SchwUSLgC SCHX .98e 1.5 ...q 68.43 55.24 741 64.76 +1.5 SchwLCGr SCHG .63e .9 ...q 76.83 59.24 277 73.91 +4.5 SchwLCVal SCHV 1.14e 2.1 ...q 58.00 48.72 233 54.05 -1.1 SchwMCap SCHM .59e 1.1 ...q 56.22 46.09 203 53.90 +1.2 SchUSSmC SCHA .76e 1.1 ...q 73.45 60.73 331 70.80 +1.5 SchwEMkt SCHE .49e 1.7 ...q 31.08 23.72 678 29.02 +3.9 Sch 1000 n SCHK ... ... ... 28.14 24.88 139 26.66 +1.5 SchEMLgC FNDE .39e 1.3 ...q 33.13 25.60 163 30.94 +4.3 SchIntSmCo FNDC .55e 1.5 ...q 38.22 30.45 112 35.73 -.6 SchIntLgCo FNDF .61e 2.0 ...q 32.54 26.19 266 29.92 -1.6 SchUSSmCo FNDA .36e 1.0 ...q 39.68 33.34 182 37.87 -.1 SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 288 36.95 -1.4 SchUSBrd FNDB .61e 1.7 ...q 39.71 32.78 18 36.81 -1.3 SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.07 877 49.77 -2.7 SchwIntEq SCHF .71e 2.1 ...q 36.35 29.45 2576 33.75 -.9 SchwAggBd SCHZ 1.09 2.1 ...q 52.82 50.62 309 50.77 -2.4 SchwREIT SCHH .89e 2.3 ...q 42.54 36.27 411 38.10 -8.5 SchIntUSTr SCHR .86 1.6 ...q 54.67 52.07 117 52.25 -2.0 SchSTUSTr SCHO .35 .7 ...q 50.57 49.73 331 49.77 -.5 SchUSTips SCHP ... ... ...q 56.10 54.06 677 54.43 -1.8 SchwIntSC SCHC .59e 1.6 ...q 39.15 31.10 159 36.69 +.2 Schwab SCHW .40f .7 34 58.11 37.16 6621 55.67 +8.4 Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 72 26.06 -3.1 Schwb pfD SCHWpD ... ... ... 27.90 25.49 27 26.25 -2.8 SchwitMau SWM 1.72 4.4 14 48.06 36.26 162 39.42 -13.1 SciApplic SAIC 1.24 1.6 21 88.49 60.21 242 76.77 +.3 ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 2 25.44 ScorpBlk rs SALT .02 ... ... 10.14 5.70 386 7.35 -.7tScorpioTk STNG .04 1.9 ... 4.65 2.17 4674 2.16 -29.2 ScorpioT 20 SBNA 1.69 7.0 ... 25.03 23.40 9 24.04 -3.3 ScorpT19 n SBBC ... ... ... 26.51 24.62 7 24.85 -2.2 Scotts SMG 2.12 2.4 21 110.12 81.48 488 88.89 -16.9tScrippsEW SSP .05p ... 41 23.75 12.79 685 12.68 -18.9 Sea Ltd n SE ... ... ... 15.73 10.56 1121 10.76 -19.3 SbdCp SEB 6.00 .1 14 4690.00 3247.00 0 4013.01 -9.0 SeabGld g SA ... ... ... 13.70 9.50 326 10.70 -5.3 SeacorHld CKH ... ... ...dd 51.59 31.90 90 49.04 +6.1 SeacrMar SMHI ... ... ...dd 22.81 11.66 158 18.99 +62.3 SeadrillLtd SDRL ... ... 1 1.68 .15 1520 .25 +7.4 Seadrill SDLP .40 13.4 ... 4.20 2.61 105 2.99 -18.3 SealAir SEE .64 1.5 22 49.94 40.76 2349 43.80 -11.2 Seaspan SSW .50 7.8 10 7.91 5.02 2023 6.45 -4.4 Seaspn pfE SSWpE 2.06 8.5 ... 25.50 21.20 8 24.12 -2.8 Seaspan 19 SSWN 1.59 6.2 ... 26.01 24.78 15 25.45 -.4 Seaspn pfD SSWpD 1.99 8.4 ... 25.20 20.76 8 23.78 -3.5 Seaspn pfH SSWpH ... ... ... 24.96 20.14 17 23.12 -2.2 Seaspn pfG SSWpG ... ... ... 25.20 21.98 13 23.95 -1.4 Seaspan n SSWA ... ... ... 24.58 23.40 19 23.64 -2.8 SeaWorld SEAS ... ... ...dd 19.23 10.42 1177 14.50 +6.9 SelEngS n WTTR ... ... ... 21.96 11.22 313 13.35 -26.8 SelMedHld SEM ... ... 13 19.78 12.40 370 18.35 +4.0 SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 5 25.18 SemGroup SEMG 1.89f 8.7 ...dd 36.65 20.95 1370 21.80 -27.8 SemiMfg SMI ... ... 20 9.14 4.49 385 6.80 -20.6 SempraEn SRE 3.58f 3.2 21 122.98 100.63 1660 112.43 +5.2 Sempra pfA SREpA ... ... ... 103.75 96.15 386 103.60 +4.5 SendGrid n SEND ... ... ...cc 32.03 17.50 271 29.94 +24.9 SensataT ST ... ... 21 57.40 38.71 568 52.81 +3.3 Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 22 84.98 65.60 209 71.23 -2.6 SequansC SQNS ... ... ...dd 4.75 1.44 93 1.61 -15.7 Seritage n SRG 1.00 2.9 ... 50.00 34.07 394 34.97 -13.6 Seritge pfA SRGpA 1.75 7.9 ... 24.52 20.91 7 22.10 -9.2 ServiceCp SCI .68f 1.8 25 40.28 30.09 597 38.74 +3.8 ServiceMst SERV ... ... 29 55.36 36.34 534 50.37 -1.8 ServcNow NOW ... ... ...dd 176.56 83.42 1975 169.81 +30.2 Servotr SVT .30e 3.1 ...cc 12.80 8.50 2 9.68 -13.0 ShakeShk n SHAK ... ... 66 47.39 30.12 724 41.08 -4.9 ShawCm g SJR 1.18 ... ... 23.44 18.76 631 18.82 -17.6tShellMidst SHLX 1.33f 5.8 18 33.34 22.51 1382 22.78 -23.6 Sherwin SHW 3.40 .8 31 435.15 306.05 371 405.33 -1.1 ShinhanFn SHG ... ... ... 50.37 40.02 56 41.91 -9.7 ShipFin SFL 1.40 9.9 12 15.98 12.30 392 14.20 -8.4 Shopify n SHOP ... ... ...dd 150.47 67.05 1017 145.62 +44.2 Shutterstk SSTK ... ... ...cc 52.78 29.85 208 51.25 +19.1 SibanyeG SBGL .14r 3.6 ... 10.59 3.76 4655 3.94 -22.0 SiderurNac SID ... ... ... 3.55 1.76 2736 2.46 +.4 SierraMt n SMTS ... ... ... 3.00 2.13 72 2.65 +6.9 Sifco SIF ... ... ...dd 8.75 5.00 5 5.13 -22.9 SignetJwlrs SIG 1.24f 3.1 6 77.94 37.42 3786 39.46 -30.2 Silvrbow n SBOW ... ... ... 33.21 19.89 68 28.31 -4.7 SlvrcpMt n SVM .02 ... ... 3.43 2.12 461 2.66 +1.5 SimonProp SPG 7.80f 5.0 21 176.17 150.15 1266 155.43 -9.5 Simon pfJ SPGpJ 4.19 6.0 ... 77.98 65.16 0 69.26 -3.1 SimpsnM SSD .84 1.4 30 61.62 39.82 197 58.22 +1.4 SinopcShg SHI ... ... ... 64.43 50.67 25 60.25 +5.7 Siteone n SITE ... ... 59 80.56 45.70 183 73.76 -3.8 SixFlags SIX 3.12f 5.1 19 70.44 51.25 1792 61.21 -8.1 Skechers s SKX ... ... 24 42.73 22.64 1762 39.26 +3.8 Skyline SKY ... ... ... 24.99 5.07 94 23.50 +82.9 Smart&Fnl SFS ... ... 25 13.95 5.75 903 6.45 -24.6 Smith&N SNN .61e 1.6 66 40.41 30.73 816 37.66 +7.6 SmithAO s AOS .72f 1.1 36 68.39 49.48 637 65.20 +6.4 Smucker SJM 3.12 2.5 17 134.12 99.57 736 126.29 +1.7 SnapInc A n SNAP 3.28 20.0 ... 24.40 11.28 24425 16.42 +12.4 SnapOn SNA 2.84 1.9 15 185.47 140.83 839 149.43 -14.3 SocCapH n IPOA ... ... ... 10.85 9.85 84 10.01 -.8 SocCapH un IPOA/U ... ... ... 10.97 10.02 299 10.52 -.8 SocQ&M SQM .99e 2.1 ... 64.20 32.38 928 47.62 -19.8 Sogou n SOGO ... ... ... 14.69 8.08 2437 9.59 -17.1 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 354 15.98 -25.4 Solitario XPL ... ... ...dd .91 .45 100 .49 -19.1 SonicAut SAH .24f 1.2 10 22.75 15.95 228 19.85 +7.6 SonocoP SON 1.56 3.3 20 55.77 47.00 427 47.76 -10.1 SonyCp SNE ... ... ... 53.91 31.32 1839 48.34 +7.5 Sothebys BID .40 .8 17 57.95 42.78 362 53.21 +3.1 SourcC SOR 1.00f 2.4 ...q 42.97 37.02 4 41.09 +.8 SoJerInd s SJI 1.09 3.9 24 38.40 25.96 547 27.96 -10.5 SthcrssEn SXE ... ... ...dd 4.74 1.50 97 1.66 -1.8 SCEd pfB SCEpB 1.02 4.5 ... 25.00 20.36 0 22.50 -2.2 SCEd pfC SCEpC 1.06 4.8 ... 25.25 20.30 0 21.99 -7.3 SCEd pfD SCEpD 1.08 5.0 ... 26.43 21.37 1 21.65 -10.2 SCEd pfE SCEpE 1.20 4.8 ... 27.56 22.73 24.88 -2.1 SouthnCo SO 2.32 5.3 49 53.51 42.38 6044 44.17 -8.2 SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 43 26.18 -3.0 SouthCo ef SOJB ... ... ... 26.25 23.67 62 24.96 -2.9 SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 83 24.40 -4.1 SthnCopper SCCO .23e .4 46 55.52 32.63 630 54.44 +14.7 SwstAirl LUV .50f .8 10 66.99 49.76 4425 60.60 -7.4 SwtGas SWX 2.08f 3.0 22 86.87 62.54 219 69.48 -13.7 SwGA Fn SGB .44 2.2 15 24.00 18.50 6 19.80 -17.5 SwstnEngy SWN ... ... 5 8.94 3.42 12722 4.33 -22.4 SprkNtSE wi LOV ... ... ... 15.40 10.15 1 14.52 +14.8 Sparton SPA ... ... 19 23.59 16.35 71 17.38 -24.6 SpdFosFr n EFAX ... ... ... 77.82 64.23 0 72.30 -.8 SpdDbShDu STOT ... ... ... 50.04 47.00 22 48.89 -1.0 SpdEmFos EEMX ... ... ... 76.80 57.86 72.58 +4.0tSpdDbEMk EMTL ... ... ... 52.27 49.23 6 49.23 -2.3 SpecOpps SPE 1.19e 2.3 ...q 16.20 14.34 38 14.91 +.2 SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 1 25.97 +.5 SpectraEP SEP 2.95f 8.4 10 46.47 33.53 1605 35.01 -11.5 SpectrmB SPB 1.68 1.7 18 146.09 91.78 388 96.11 -14.5 SpeedM TRK .60 3.3 19 23.47 16.80 37 17.98 -4.7 SpF LgCap n FMDG ... ... ... 33.20 26.89 1 30.51 +8.9 SpinMedT n FFIU ... ... ... 25.15 24.38 24.40 -1.7 Spire SR 2.25f 3.2 19 82.85 60.09 163 69.85 -7.1 SpiritAero SPR .10 ... 19 105.20 51.85 987 85.66 -1.8 SpiritAir SAVE ... ... 13 60.28 30.32 735 44.44 -.9 SpiritRltC SRC .72 9.0 12 10.60 6.64 4404 7.99 -6.9tSpiritR pfA SRCpA 1.50 6.6 ... 26.40 22.40 24 22.83 -8.1 SpragueRs SRLP 2.50 10.0 17 30.75 22.95 35 25.05 +3.5 Sprint S ... ... 3 9.22 4.91 12285 5.25 -10.9 SprottSilv PSLV ... ... ...q 7.04 5.83 558 6.00 -5.4 SprottGold PHYS ... ... ...q 11.15 9.83 209 10.71 +1.1 SprottPPP SPPP ... ... ... 9.91 7.44 8 8.85 -5.2 SprottRL g SILU ... ... ... 1.25 sSquare n SQ ... ... ... 55.54 16.22 16581 54.58 +57.4 STAG Indl STAG 1.39 5.8 32 28.95 22.42 674 23.92 -12.5 STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 12 25.00 -1.0 STAG pfC STAGpC ... ... ... 27.74 24.76 8 25.40 -3.0 StageStrs SSI .20 9.3 ...dd 3.00 1.45 436 2.15 +28.0 SP Matls XLB .98e 1.7 ...q 64.17 51.04 6341 58.30 -3.7 SP HlthC XLV 1.01e 1.2 ...q 91.79 73.16 7186 84.01 +1.6 SP CnSt XLP 1.28e 2.4 ...q 58.95 52.43 10715 52.73 -7.3 SP Consum XLY 1.12e 1.1 ...q 109.34 85.71 5727 103.87 +5.2 SP Engy XLE 2.04e 3.1 ...q 78.39 61.80 14524 66.27 -8.3 SPDR Fncl XLF .46e 1.6 ...q 30.33 22.89 51761 28.66 +2.7 SP Inds XLI 1.12e 1.5 ...q 80.96 63.55 10765 75.99 +.4 SP Tech XLK .78e 1.1 ...q 71.34 52.33 19699 68.23 +6.7 SpdrRESel XLRE ... ... ...q 34.02 29.17 4096 30.95 -6.0 SP Util XLU 1.55e 3.1 ...q 57.23 47.37 21690 49.94 -5.2 StdMotor SMP .84f 1.7 28 54.73 40.56 89 48.42 +7.8 Standex SXI .72f .7 22 110.00 84.30 39 102.50 +.6 StanBlkDk SWK 2.52 1.6 22 176.62 128.08 1107 157.35 -7.3 StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 58 25.30 +.3 StanBlD un SWP ... ... ... 128.00 105.77 0 115.90 -5.6 Stantec g STN .55f ... 17 29.25 22.25 41 25.45 -8.9tStarGas SGU .44 4.9 14 11.70 9.00 388 9.07 -15.6 Starret SCX .40 5.5 24 11.28 6.75 9 7.30 -15.1 Startek SRT ... ... 72 14.78 8.40 119 10.13 +1.6 StarwdPT STWD 1.92 9.0 11 23.01 19.47 1874 21.39 +.2 StateStr STT 1.68 1.6 20 114.27 75.37 1189 105.83 +8.4 StateSt pfC STTpC ... ... ... 25.55 24.01 35 24.95 -1.0 StateSt pfD STTpD ... ... ... 28.96 26.16 65 27.26 -.7 StaStCp pfG STTpG ... ... ... 28.45 25.52 13 26.78 -1.3 StateSt pfE STTpE ... ... ... 27.16 25.47 21 26.27 -.7 Statoil ASA STO .88e 3.9 ... 24.47 16.18 1989 22.72 +6.1 SteelPtrs SPLP .38p ... 8 20.70 17.75 8 18.10 -7.4 SteelPr pfA SPLPpA ... ... ... 22.74 20.41 6 20.44 -3.4 Steelcse SCS .51 3.6 16 18.15 12.50 578 14.20 -6.6 StellusCap SCM 1.36 11.6 10 14.67 11.07 55 11.76 -10.5 Stepan SCL .82 1.0 20 92.97 68.75 110 83.95 +6.3 Steris plc STE 1.24 1.3 24 96.43 67.55 270 94.70 +8.3 SterlingBc STL .28 1.1 16 26.50 21.00 1789 24.60 SterlBc pfA STLpA ... ... ... 26.74 25.65 4 26.36 +.1 StewInfo STC 1.20 2.8 29 48.03 34.48 2903 42.61 +.7 StifelFin SF .40 .6 20 68.76 41.93 399 63.39 +6.4 Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 4 26.50 -2.1 Stif 47 ef SFB ... ... ... 26.20 23.25 40 24.95 +.1 StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2 StoneEng rs SGY ... ... ...dd 39.70 16.76 158 34.98 +8.8 StoneHEM EDF 2.16 13.5 ...q 17.31 14.50 60 15.98 +.4 StonHEmM EDI 1.81 12.2 ...q 16.79 13.37 36 14.83 -4.8 StoneMor STON 1.32 19.6 ...dd 10.15 4.61 110 6.74 +2.7 Stonerdg SRI ... ... 17 26.47 14.16 319 24.77 +8.4 StoreCap STOR 1.24 5.1 22 26.58 19.65 1382 24.38 -6.4sStratALL36 GJT .29 1.4 ... 20.60 18.31 0 20.70 +3.5 Strat D35 GJP .74 3.2 ... 23.69 21.00 0 23.01 +.3 StratGS33 GJS .32 1.5 ... 20.68 18.41 0 20.55 +1.5 StratNWS95 GJV 1.75 6.8 ... 26.97 25.05 25.62 -1.0 StratPG34 GJR .27 1.2 ... 22.60 20.70 21.99 -.2 StratUSM GJH .64 6.5 ... 10.36 9.37 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 1154 166.03 +7.2 SturmRug RGR .92 1.8 18 68.80 43.00 259 50.95 -8.8 SubPpne SPH 2.40 10.1 34 27.44 22.71 574 23.75 -1.9 SumitMitsu SMFG ... ... ... 9.67 6.93 1224 8.52 -2.0 SummitHtl INN .72f 5.4 13 19.39 12.77 679 13.42 -11.9 SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0 SummtH pfD INNpD 1.61 6.7 ... 27.58 23.78 2 24.12 -5.4 SumHP pfE INNpE ... ... ... 26.25 22.86 7 23.74 -7.5 SumtMtls n SUM .29t ... 29 34.06 21.88 1121 31.22 -.7tSummitMP SMLP 2.30 16.1 59 24.75 14.25 268 14.25 -30.5 SunCmts SUI 2.84f 3.2 100 96.08 78.78 503 89.81 -3.2 SunLfFn g SLF 1.74 ... ... 44.50 32.22 447 42.04 +1.9 SunCokeE SXC .59 ... 6 13.43 7.66 498 11.34 -5.4 SunCokeEn SXCP 2.38 12.9 9 21.95 14.20 111 18.45 +5.7 Suncor g SU 1.44f ... ... 38.39 27.96 2043 32.18 -12.4 SunLink SSY ... ... ...dd 2.08 1.30 2 1.52 -4.3 SunocoLP SUN 3.30 12.3 79 33.11 23.50 421 26.93 -5.2 SunstnHtl SHO .20 1.3 17 17.46 14.09 889 14.96 -9.5 SunstHt pfE SHOpE ... ... ... 27.22 25.13 2 25.38 -2.8 SunstHt pfF SHOpF 1.61 6.4 ... 26.98 24.45 25.32 -2.1 Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 18 73.37 51.96 1974 71.05 +10.0 SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6 SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2 SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 58 24.09 -2.0 SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1 SupDrillg SDPI ... ... ...dd 1.77 .59 84 1.61 +9.5 SupEnrgy SPN .32 3.4 ...dd 15.25 7.66 1728 9.53 -1.0 SuperiorInd SUP .36 2.3 24 25.90 13.95 333 15.85 +6.7 Supvalu rs SVU ... ... 4 31.29 13.60 1210 15.28 -29.3 SuthrlAs n SLD 1.52 10.1 ... 16.20 13.55 53 15.05 -.7 SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 1 25.37 -1.1 SwEBioFu23 FUE ... ... ... 8.47 6.45 6.88 -1.7 SwEGrain23 GRU ... ... ... 4.25 3.29 10 3.52 +5.3 SwRCmETR RJN ... ... ... 3.72 2.05 0 2.82 +.8 SwRCmMTR RJZ ... ... ... 9.20 7.70 8.57 -4.0 SwLgCap22 EEH ... ... ...q 20.52 16.37 20.43 +4.4 SwRCmATR RJA ... ... ... 6.57 5.88 89 6.16 +2.7 SwERCmTR RJI ... ... ... 5.66 4.64 136 5.43 +.6 SwisHelv SWZ .64e .2 ...q 13.74 11.43 14 12.67 -.7 Switch n SWCH .14p ... ... 20.45 13.34 774 15.81 -13.1 Synchrony SYF .60 1.7 14 40.59 26.01 6722 35.26 -8.7 Synnex SNX 1.40f 1.2 14 141.94 101.48 182 121.17 -10.9 Synovs pfC SNVpC 1.97 7.6 ... 28.97 25.61 11 26.07 -.2 SynovusFn SNV 1.00f 1.9 20 53.14 37.95 684 52.03 +8.5 SynthBiol SYN ... ... ...dd 1.05 .28 423 .38 -25.4 Sysco SYY 1.44 2.4 24 64.27 48.85 4274 60.18 -.9 Systemax SYX .22f .7 29 34.91 7.50 86 30.62 -8.0T -T3 Mot wtI TTTM/WS/W ... ... ... .01 sTAL Educ s TAL ... ... ...cc 39.28 16.60 2788 38.97 +31.2tTC PpLn TCP 4.00 10.8 12 61.74 35.66 955 37.18 -30.0 TCF Fncl TCF .60f 2.6 21 23.80 14.58 840 23.40 +14.1 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 24.02 32 24.93 -3.1 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 20 5.51 -6.1 TE Connect TEL 1.60 1.5 29 108.23 71.93 1106 103.37 +8.8 THL Crd21 TCRX ... ... ... 25.94 25.07 2 25.15 -.2 THLCred22 TCRZ 1.69 6.7 ... 26.98 25.40 25.40 -2.0 THLCSenL TSLF 1.32 7.8 ...q 18.65 16.30 15 16.97 +.7 TIM Part TSU .28e 1.3 ... 22.73 13.63 588 21.91 +13.5 TJX TJX 1.25f 1.5 20 84.79 66.44 2635 81.39 +6.4 TPG Pace n TPGE ... ... ... 10.07 9.67 0 9.73 -.1 TPG Pac n TPGH ... ... ... 9.89 9.67 9.76 +.3 TPG RE n TRTX 1.52f 7.5 49 20.70 18.22 509 20.19 +6.0 TPG SpLnd TSLX 1.56 8.7 9 21.74 17.75 121 17.93 -9.4 TableauA DATA ... ... ...dd 87.60 47.56 926 82.56 +19.3 TahoeRes TAHO .24 5.0 ... 9.68 3.76 2239 4.77 -.4 TailorBr TLRD .72 3.2 12 26.03 9.40 1413 22.62 +3.6 Taiwan TWN ... ... ...q 22.25 17.98 5 21.06 +.9 TaiwSemi TSM .73e 1.6 9 46.57 31.49 5116 44.60 +12.5 Takung n TKAT ... ... ... 9.74 2.01 2 2.06 -17.9tTallgEGP n TEGP 1.47f 8.1 ...dd 29.50 18.75 398 18.21 -29.3 TallgrsEn TEP 3.86f 10.2 10 54.21 35.37 425 37.98 -17.2 TangerFac SKT 1.37 6.4 11 33.68 21.14 903 21.49 -18.9 TanzRy g TRX ... ... ... .59 .24 198 .39 +38.5 Tapestry TPR 1.35 2.6 33 53.40 38.47 2896 52.21 +18.0 TargaRes TRGP 3.64 7.9 ... 60.62 39.59 1932 46.16 -4.7 TargaR pfA NGLSpA 2.25 8.3 ... 28.10 25.82 7 26.95 +1.8 Target TGT 2.48 3.5 13 78.70 48.56 3209 70.34 +7.8 TaroPhrm TARO ... ... 10 128.46 93.01 100 100.16 -4.3 Taseko TGB ... ... ... 2.46 1.00 549 1.28 -45.1 TataCom TCL ... ... ... 6.62 tTataMotors TTM ... ... ... 37.62 26.21 1898 25.77 -22.1 Taubmn TCO 2.62f 4.6 20 67.19 44.78 363 56.91 -13.0 Taub pfJ TCOpJ 1.63 6.6 ... 25.77 24.45 4 24.52 -2.4 Taub pfK TCOpK 1.56 6.6 ... 26.16 22.72 4 23.74 -5.9 TaylorMH TMHC ... ... 16 28.42 19.68 1222 23.86 -2.5 Team TISI ... ... ...dd 30.20 10.45 1307 14.35 -3.7 Technip FTI .13 ... 17 35.00 24.53 2357 29.32 -6.4 TeckRes g TECK .16e ... ... 30.80 14.56 2999 26.48 +1.2 Teekay TK .22 2.7 ...dd 10.90 5.14 874 8.20 -12.0 TeekLNG TGP .56 3.0 ... 21.65 14.05 224 18.60 -7.7 TeekLN pfA TGPpA 2.25 8.9 ... 26.36 24.36 25 25.27 +.1 TeekOffsh TOO .04m 1.6 ... 5.73 1.65 343 2.44 +3.4 TeekOf pfA TOOpA 1.81 8.4 ... 24.49 12.69 3 21.50 -6.8 TeekOf pfB TOOpB 2.13 9.0 ... 26.00 14.75 0 23.57 -5.2 TeekayTnk TNK .21 17.1 ... 2.20 1.08 616 1.23 -12.1 Tegna TGNA .28 2.3 7 16.82 11.59 2203 12.33 -12.4sTejonRnch TRC ... ... ...cc 24.49 18.59 74 24.30 +17.1 TeklaHlth HQH 1.92e 8.6 ...q 26.37 21.36 130 22.37 -.8 TeklaHcrOp THQ 1.35a 8.0 ...q 19.00 16.24 79 16.95 -3.3 TeklaLfSci HQL 1.95e 9.9 ...q 22.24 18.26 89 19.68 +.3 TeklaWH n THW 1.40 10.7 ...q 15.39 12.73 84 13.04 -4.2 TelInstEl TIK ... ... 36 6.35 2.10 3 2.50 -3.8 Teladoc n TDOC ... ... ... 44.65 22.73 910 41.55 +19.2 Telaria n TLRA ... ... ...dd 5.30 3.52 99 3.74 -7.2 TlcmArg TEO .71e 2.2 ... 40.19 21.66 163 32.75 -10.6 TelItalia TI ... ... ... 10.83 7.57 89 10.00 +15.9 TelItaliaA TI/A .30e 3.5 ... 8.87 6.27 13 8.64 +19.8 Teledyne TDY ... ... 30 201.40 121.58 139 190.69 +5.3 Teleex TFX 1.36 .5 32 288.78 191.04 260 262.14 +5.4 TelefBrasil VIV .64e 4.2 18 17.33 13.06 1084 15.24 +2.8 TelefEsp TEF 1.20e 12.0 ... 11.64 8.99 2092 9.93 +2.6 TelData TDS .64f 2.3 9 29.87 23.54 640 28.25 +1.6 TelData45 TDI 1.66 6.5 ... 26.61 23.29 3 25.44 -.4 TelData 61 TDA 1.47 6.0 ... 25.64 23.11 10 24.60 -1.2 TelData60 TDJ 1.75 6.9 ... 26.48 23.95 7 25.27 TelData59 TDE 1.72 6.8 ... 26.21 24.26 10 25.20 -.4 Telus gs TU 2.02 ... ... 38.50 31.96 478 35.37 -6.6 TmpDrgn TDF 4.00e 2.2 ...q 24.65 18.35 84 22.64 +5.3 TmpEMF EMF 1.28e 1.9 ...q 18.00 13.85 76 16.55 +.9 TmpEMI TEI .80a 6.9 ...q 11.98 10.93 67 11.65 +4.3 TmpGlb GIM .30 4.7 ...q 6.77 6.30 316 6.35 -1.7 TempurSly TPX ... ... 13 68.05 39.57 1043 46.69 -25.5 Tenaris TS .69e 1.9 ... 37.48 25.91 1545 35.40 +11.1sTenetHlth THC ... ... ...dd 24.98 12.25 1912 25.12 +65.7 Tengsco TGC ... ... ...dd 1.56 .37 153 .68 -15.6 Tennant TNC .84 1.2 39 76.80 59.00 200 68.90 -5.2 Tenneco TEN 1.00 1.8 9 65.59 50.73 248 54.83 -6.3 TVA 28 TVC .96 3.8 ... 25.97 24.83 6 25.25 +.6 TVA 29 TVE .84 3.4 ... 26.98 24.80 4 25.05 +.2 Teradata TDC ... ... 26 42.84 27.05 947 42.45 +10.4 Teradyn TER .36f .7 37 50.68 29.68 1777 48.70 +16.3 Terex TEX .40f 1.0 34 50.17 28.67 1321 38.68 -19.8 Ternium TX 1.00e 3.1 10 39.48 22.78 303 32.19 +1.9 TerraNitro TNH 5.15e 6.1 10 98.76 75.20 27 83.82 +5.0 TerrenoRlt TRNO .88 2.5 28 38.54 27.13 218 34.86 -.6 TetraTech TTI ... ... ...dd 4.54 1.85 736 3.83 -10.3 TeucrCorn CORN ... ... ...q 20.05 16.53 117 17.41 +3.8tTeucrSug CANE ... ... ...q 12.31 8.42 77 8.58 -12.3 TeucrWht WEAT ... ... ...q 8.43 5.80 396 6.20 +3.3 TeucrSoyb SOYB ... ... ...q 19.64 17.27 28 18.69 +4.5 TeucrmAgs TAGS ... ... ...q 26.56 21.20 23.50 +6.3 TevaPhrm TEVA .73e 4.1 6 33.82 10.85 9960 17.91 -5.5 TexPacLd TPL .29f .1 90 569.99 273.41 8 515.00 +15.3 Textainer TGH .96 5.1 ...dd 26.50 9.60 257 19.00 -11.6 Textron TXT .08 .1 48 62.19 45.00 1262 58.94 +4.2 Thai TTF .25e ... ...q 11.31 7.97 11.27 +4.7 ThermoFis TMO .68f .3 26 226.44 151.74 1715 211.72 +11.5 Thermon THR ... ... 48 26.50 15.74 73 23.63 -.2 ThirdPtRe TPRE ... ... 8 17.10 11.46 822 14.85 +1.4 ThomsonR TRI 1.38 3.5 17 48.61 38.71 704 39.22 -10.0 Thor Inds THO 1.48 1.2 15 161.48 87.96 568 123.14 -18.3 3D Sys DDD ... ... 48 23.70 7.92 2699 12.06 +39.6 3M Co MMM 5.44f 2.3 29 259.77 188.62 2611 231.56 -1.6 Tidwtr TDW 1.00 3.8 ...dd 30.35 .66 144 26.04 +6.7 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.8 10 20.72 15.96 96 19.03 -6.7 Tiffany TIF 2.00 2.0 33 111.44 84.15 2638 97.62 -6.1 Tillys TLYS ... ... 28 16.57 8.02 260 11.85 -19.7 TimeWarn TWX 1.61 1.7 16 103.90 85.88 4676 95.05 +3.9 Timken TKR 1.08 2.4 18 55.65 41.78 714 45.65 -7.1 TimknSteel TMST ... ... ...dd 20.80 12.48 288 16.75 +10.3 Titan Intl TWI .02 .1 ...dd 14.53 7.97 215 13.43 +4.3 TollBros TOL .44f 1.0 14 52.73 34.99 2039 44.58 -7.2 Tompkins TMP 1.92f 2.4 23 90.50 71.27 53 79.70 -2.0tTootsieR TR .36b 1.2 27 38.30 30.20 148 30.15 -14.7 TopBuild n BLD ... ... 35 82.01 44.82 375 81.22 +7.2 Torchmark TMK .64f .7 7 93.60 73.99 703 85.44 -5.8 Trchmk pfC TMKpC ... ... ... 27.68 25.44 26 26.25 -1.9 Toro Co s TTC .70 1.1 26 73.86 58.39 540 62.66 -3.9 TorDBk gs TD 2.68f ... ... 61.06 45.18 904 57.92 -1.1 MonTNAPpl TPYP .45p ... ...q 24.50 20.68 11 21.10 -9.7 TortWat n TBLU ... ... ... 30.84 24.87 1 29.79 -.1tTortEnInd NDP 1.75 16.3 ...q 16.81 11.12 229 10.75 -19.1 TortEnInf TYG 2.62 10.4 ...q 35.36 24.24 288 25.19 -13.4 TortMLP NTG 1.69 10.3 ...q 21.09 14.91 376 16.37 -6.8 TortPplE TTP 1.63m 9.9 ...q 21.87 15.68 63 16.41 -12.7 TortPw&E TPZ 1.65 9.2 ...q 23.38 17.69 37 18.01 -12.6 Total SA TOT 2.71e 4.8 ... 59.57 48.15 622 57.02 +3.1 TotalSys TSS .52f .6 26 90.74 50.96 801 89.18 +12.8 TowerIntl TOWR .48 1.7 13 33.65 21.00 83 28.05 -8.2 TownsqMda TSQ .07p ... 10 12.32 6.28 68 7.27 -5.3 Toyota TM ... ... ... 140.99 103.62 180 127.84 +.5 TrCda g TRP 2.76 6.6 16 51.85 41.11 1524 41.94 -13.8 TransEntx TRXC ... ... ...dd 5.00 .45 1200 1.63 -15.5 TransUn n TRU ... ... 43 61.42 36.95 801 58.66 +6.7 Trnsalta g TAC .23 ... ... 6.60 5.00 64 5.55 -6.7 TrnsatlPet TAT ... ... ...dd 2.18 .58 26 1.32 -5.0 TrnsRty TCI .20p ... ...dd 46.00 16.50 18 40.37 +28.9 TransDigm TDG 24.00 ... 21 321.38 207.44 622 302.50 +10.2 TrnsMont TLP 3.08 8.6 15 47.45 34.42 50 35.67 -9.6 Transocn RIG ... ... ...dd 13.04 7.20 12815 9.64 -9.7 TrGasSur TGS ... ... ... 24.22 13.73 164 20.73 -6.7 Travelers TRV 2.88f 2.1 19 150.55 113.76 1457 140.02 +3.2 Travelport TVPT .30 2.1 ... 16.17 11.38 864 14.47 +10.7 TrecoraRs TREC ... ... 18 14.30 10.13 59 13.15 -2.6 Tredgar TG .44 2.5 24 20.65 14.65 63 17.90 -6.8 TreeHseF THS ... ... 13 90.42 36.35 416 40.42 -18.3 Trex TREX ... ... 33 120.40 61.57 113 106.68 -1.6 TriPointe TPH ... ... 13 19.55 12.01 783 16.51 -7.9 TriContl TY 1.07e 4.0 ...q 28.32 22.63 53 26.97 +.1 TriCntl pf TYp 2.50 5.0 ... 52.89 48.56 50.12 -.6 TrianglCap TCAP 1.20 10.4 ... 19.16 8.91 236 11.56 +21.8 Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 6 25.12 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 2 25.21 TribMda A TRCO 1.00 2.4 79 43.71 35.98 374 40.99 -3.5 TrilogyMtl TMQ ... ... ...dd 1.64 .49 54 1.36 +24.8 TrimShrk n TTAC ... ... ... 36.45 27.90 24 35.25 +4.5 TrimAllC n TTAI ... ... ... 29.03 24.67 1 26.96 -.8 TriNetGrp TNET ... ... 35 49.00 27.27 507 47.48 +7.1 Trinity TRN .52 1.6 7 38.25 25.01 1266 32.78 -12.5 TrinityPlce TPHS ... ... ... 7.84 5.86 10 6.86 -1.3 Trinseo SA TSE 1.44 1.8 9 85.35 57.70 305 78.65 +8.3 TrioTch TRT ... ... 17 8.47 4.02 23 5.76 -17.8 TriplePtV TPVG 1.44 11.8 7 14.41 11.12 114 12.17 -4.1 TripPt22 n TPVY ... ... ... 26.99 24.80 1 25.56 -1.2 Triple-S GTS ... ... 24 29.43 15.05 91 26.48 +6.6 TritonInt n TRTN 1.80 5.7 ... 43.85 23.39 436 31.46 -16.0 TriumphGp TGI .16 .6 6 34.80 19.65 440 26.90 -1.1 Tronox TROX .18 .9 46 28.40 12.88 579 19.21 -6.3 TrueBlue TBI ... ... 17 29.50 19.30 153 27.65 +.5 Tsakos TNP .20 5.6 ... 5.27 3.11 309 3.57 -8.7 TsakE pfB TNPpB 2.00 8.0 ... 26.08 24.80 3 25.14 -.6 Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 4 25.31 -.7 Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 4 24.94 +.7 TsaksE p E TNPpE ... ... ... 25.89 24.58 6 25.10 -.5tTuppwre TUP 2.72 5.7 ...dd 74.36 47.66 800 47.91 -23.6 Turkcell TKC ... ... ... 11.29 7.79 515 9.58 -6.1 TurnPtBr n TPB .16 .8 ... 22.99 14.45 68 20.76 -1.8 TurqHillRs TRQ ... ... 30 3.59 2.44 2900 3.25 -5.2 TutorPerini TPC ... ... 11 32.70 21.15 598 21.85 -13.8 22ndCentry XXII ... ... ...dd 4.44 1.00 2047 2.48 -11.4 Twilio n TWLO ... ... ... 41.94 22.80 2506 40.31 +70.8 Twitter TWTR ... ... ...dd 36.80 14.12 22145 34.98 +45.7 TwoHrb pfA TWOpA 2.03 7.8 ... 28.17 25.38 2 26.00 -4.6 TwoHrb pfB TWOpB 1.91 7.7 ... 27.06 24.54 123 24.75 -5.8 TwoHrbI rs TWO ... ... 6 17.26 13.85 1141 15.59 -4.1 TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 37 23.87 -4.8 TylerTech TYL ... ... 49 213.38 152.00 224 208.04 +17.5 Tyson TSN 1.20 1.6 14 84.65 57.20 1162 74.13 -8.6U -UBS 3xLCr WTIU ... ... ... 31.47 9.44 2 25.84 +9.8 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/Tuesday, March 20, 2018

PAGE 49

UBS 3xInvC WTID ... ... ... 49.24 11.25 13 12.64 -17.3 VelDlyIn n EXIV ... ... ... 61.00 24.65 89 34.84 -28.0 VelLngVS n EVIX ... ... ... 25.69 10.15 9 13.75 +14.7 UBS FILCG FBGX ... ... ...q 264.15 156.32 2 244.19 +7.5 UBS2xSPDiv SDYL 3.40e 4.2 ...q 91.38 59.18 1 80.41 -5.9 UBS Grp UBS .80f 4.4 ... 20.89 15.10 1728 18.27 -.7 UDR UDR 1.24 3.5 22 40.71 32.88 1555 35.65 -7.5 UGI Corp UGI 1.00 2.3 9 52.00 42.51 723 43.95 -6.4 UMH Prop UMH .72 5.6 25 17.90 11.38 159 12.87 -13.6 UMH pfB UMHpB 2.00 7.6 ... 28.16 25.95 1 26.40 -3.4 UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 4 25.07 -7.7 UQM Tech UQM ... ... ...dd 1.79 .44 78 1.36 -2.2 US FdsHl n USFD ... ... 26 35.10 25.43 2172 34.47 +8.0 US Geoth rs HTM ... ... ...cc 5.42 3.11 83 5.35 +55.1 USPhysTh USPH .92f 1.1 43 87.50 56.50 43 82.50 +14.3 US Silica SLCA .25 1.0 72 50.39 24.26 1637 25.83 -20.7 USA Cmp USAC 2.10 12.3 ...cc 19.33 14.30 203 17.12 +3.5 Usaa USA Vl ULVM ... ... ... 55.24 48.81 6 52.29 +.6 Usaa SCVal USVM ... ... ... 53.15 47.00 2 51.05 +.6 USAA IntlVl UIVM ... ... ... 55.54 49.30 2 51.32 -.2 Usaa EMVl UEVM ... ... ... 56.13 48.97 5 51.89 +1.0 Usaa STrBd USTB ... ... ... 54.88 49.54 1 49.59 -1.0 Usaa IntBd UITB ... ... ... 50.30 48.75 2 48.86 -2.6 USANA s USNA ... ... 21 83.05 52.55 90 81.90 +10.6 USCF Oil n USOU ... ... ... 59.13 22.66 48.65 +13.2 USCF ShOil USOD ... ... ... 26.29 8.35 2 9.42 -16.7 USCF shpei BUY ... ... ... 27.03 23.45 25.33 USCF shpen BUYN ... ... ... 27.42 24.34 24.34 -6.1 USD Ptrs USDP 1.40f 12.9 ... 14.75 9.00 36 10.85 -3.6 USG USG ... ... 19 41.18 25.60 1124 33.61 -12.8 Ultrapar UGP .55e 2.5 ... 26.48 20.91 321 21.55 -5.2 UndrArm s UAA ... ... 28 23.46 11.40 4234 16.15 +11.9 UnAr C wi UA ... ... ... 21.81 10.36 2930 14.07 +5.6 Uni UFI ... ... 17 39.21 26.38 33 36.81 +2.6 UniFirst UNF .15 .1 29 176.15 133.05 63 156.70 -5.0 UnilevNV UN 1.43e 2.7 ... 61.62 49.27 1434 53.31 -5.3 Unilever UL 1.48e 2.8 ... 60.13 48.91 1355 52.71 -4.8sUnionAc un LTN/U ... ... ... 10.10 10.00 138 10.06 +.2 UnionPac UNP 2.92f 2.1 10 143.05 101.06 3704 136.98 +2.1 UniqueF n UFAB .60 7.4 10 12.21 7.05 22 8.16 +10.0 Unisys UIS ... ... ...dd 14.25 6.90 401 11.15 +36.8 Unit UNT ... ... 10 26.82 15.29 463 18.92 -14.0 UtdContl UAL ... ... 10 83.04 56.51 2228 70.13 +4.1 UtdMicro UMC .09e 3.5 ... 2.73 1.89 734 2.59 +8.4 UPS B UPS 3.64f 3.4 18 135.53 102.12 2968 108.46 -9.0 UtdRentals URI ... ... 11 190.74 100.62 1001 185.40 +7.8 USNatGas UNL ... ... ...q 11.27 8.54 4 9.20 +.2 US12MoOil USL ... ... ...q 22.79 15.45 5 21.69 +3.7 USAntimny UAMY ... ... ... .52 .20 56 .26 -17.2 US Bancrp USB 1.20 2.3 15 58.50 49.54 8271 52.80 -1.5 US Bcp pfA USBpA 35.49e 3.9 ... 920.00 859.80 920.00 +3.6 US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 43 22.84 +1.2 US Bcp pfM USBpM 1.63 5.8 ... 30.44 27.24 43 28.19 -.1 US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 21 25.44 +.6 US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 19.30 11.88 37 18.18 +.4 US Cellular USM ... ... 53 41.19 32.06 148 40.25 +7.0 US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 4 25.31 +.3 US Cellu 63 UZB 1.81 7.1 ... 27.83 24.46 8 25.67 -.2 US Cell64 UZC 1.81 7.0 ... 27.50 24.55 12 26.02 +.4 USCmdtyFd USCI ... ... ...q 43.89 36.98 59 42.16 -.9 USDslHtOil UHN ... ... ...q 20.04 12.90 0 18.12 -6.3 US GasFd UGA ... ... ...q 34.33 22.30 9 30.96 -2.8 USCoppFd CPER ... ... ...q 21.26 16.00 2 19.56 -7.1 USAgriFd USAG ... ... ...q 18.00 15.87 17.35 +5.1 US NGas rs UNG ... ... ...q 31.72 20.40 1931 22.13 US OilFd USO ... ... ...q 13.30 8.65 22840 12.55 +4.5 US ShrtOil DNO ... ... ...q 81.00 51.37 2 54.11 -4.7 USSteel X .20 .5 23 47.64 18.55 12333 39.06 +11.0 UtdTech UTX 2.80 2.2 22 139.24 109.10 3807 127.20 -.3 UtdhlthGp UNH 3.00 1.3 22 250.79 162.74 3332 225.05 +2.1 UNITIL UTL 1.46f 3.2 24 52.84 40.92 49 45.07 -1.2 Univar n UNVR ... ... ...cc 32.53 25.79 705 29.44 -4.9 UnvslCp UVV 2.20 4.6 36 75.70 45.95 223 47.80 -9.0 UnvHR UHT 2.64 4.3 36 84.90 53.00 44 61.19 -18.5 UnivHlthS UHS .40 .3 16 128.49 95.26 609 123.07 +8.6 Univ Insur UVE .69a 2.1 11 33.20 15.08 159 32.80 +19.9 UnvSecInst UUU ... ... ...dd 3.30 1.15 3 1.52 -10.6 UnivTInst UTI .08 3.0 ...dd 3.87 2.21 12 2.68 +11.7 UnumGrp UNM .92 1.8 2 58.73 43.55 899 49.87 -9.1 Ur-Energy URG ... ... ... .79 .50 251 .63 -8.6 UraniumEn UEC ... ... ...dd 2.00 .96 646 1.33 -24.9 UrbnEdg n UE .88 4.2 25 27.70 20.10 587 21.19 -16.9 UrstdBid UBP 1.06f 6.2 17 18.92 15.36 20 17.12 +1.0 UrsBidA UBA 1.04f 5.3 15 23.94 17.20 117 19.44 -10.6 UrsBid pfG UBPpG 1.69 6.6 ... 26.60 25.12 25.54 -2.8 UrstBid pfH UBPpH 1.56 6.2 ... 26.88 24.15 1 25.10 -4.0V -VF Corp VFC 1.84f 2.5 41 84.38 51.22 1934 74.13 +.2 VICI Pr n VICI ... ... ... 21.33 18.49 2324 19.23 -7.9 VOC EnTr VOC .47e 10.6 9 6.66 3.15 21 4.43 -25.2 VaalcoE EGY ... ... ... 1.17 .68 78 .89 +27.7 VailRsrt MTN 5.88 2.6 48 237.77 184.12 282 227.70 +7.2 Vale SA VALE .29e 2.3 ... 14.67 7.47 24253 12.47 +2.0 ValeantPh VRX ... ... 4 24.43 8.31 9327 16.19 -22.1 ValeroE VLO 3.20f 3.4 25 99.95 60.69 2327 92.94 +1.1 ValeroEPt VLP 2.03f 5.8 13 48.90 34.22 178 34.91 -21.6 Valhi VHI .08 1.2 61 7.28 2.13 278 6.70 +8.6 Validus VR 1.52 2.3 15 67.79 41.15 208 67.50 +43.9 Validus pfA VRpA ... ... ... 26.12 24.12 6 25.74 -.7 Validus pfB VRpB ... ... ... 26.23 24.15 32 25.59 -.1 VlyNBcp VLY .44 3.4 23 13.38 10.61 2739 13.06 +16.4 VlyNB wt18 VLY/WS ... ... ... .37 .04 .15 +32.7 VlyNBc pfA VLYpA 1.56 5.6 ... 31.79 25.83 2 27.71 -.1 VlyBcp pfB VLYpB ... ... ... 27.32 24.99 2 25.70 -2.8 Valmont VMI 1.50 1.0 22 176.35 140.10 216 150.55 -9.2 Valvoline n VVV .30 1.3 ... 25.63 20.99 1699 22.50 -10.2 VanEMGold OUNZ ... ... ...q 13.44 11.93 18 12.96 +.9 VanEGold GDX .06e .3 ...q 25.58 20.84 30071 21.51 -7.4 VnE LgFl n LFEQ ... ... ... 28.49 24.98 4 26.54 +.9 VanE Grn n GRNB ... ... ... 27.50 24.94 1 27.08 +.3 VnEkSteel SLX .40e .9 ...q 51.91 35.03 84 46.74 +1.9 MV Pharm PPH 1.30e 2.2 ...q 58.24 tVnEkHiIn rs YMLP ... ... ...q 26.30 21.67 12 21.58 -7.5 VanE Env EVX .53e .6 ...q 91.16 75.80 2 86.92 VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.77 23.77 -3.4tVanE EMHi HYEM 1.57 6.5 ...q 24.95 24.06 53 24.10 -1.6 VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 256 30.79 -1.3 VanE ChiBd CBON .68e ... ...q 23.82 21.32 0 23.65 +4.1 VnEkShHY SHYD .81 3.3 ...q 25.30 23.85 19 24.21 +.1 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 7165 22.52 +6.2 VanE BDC BIZD 1.47e 9.1 ...q 19.34 15.39 28 16.11 -3.0 VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 131 19.20 -2.3 VanE FallA ANGL 1.63e 4.6 ...q 30.39 29.03 198 29.07 -2.9 VanE IntHY IHY 1.26 4.9 ...q 26.20 24.34 9 25.49 -.6 VanE Reit MORT 2.36e 8.3 ...q 25.41 21.20 23 22.69 -5.8 VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.85 15 24.95 -6.3 VanE EmM EMAG .92 4.2 ...q 22.45 20.90 1 21.90 +.3 VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 71 25.30 +.1 VanE EMBd EMLC .98 5.1 ...q 19.91 18.34 2155 19.25 +1.4 VanEAltEn GEX 1.07e 1.7 ...q 64.75 53.62 5 62.10 +1.5 VEckMun PRB .15e .6 ...q 24.71 24.24 24.26 -.1tVnEkSMu SMB .20 1.2 ...q 17.67 17.18 75 17.21 -.2 VanE LgMu MLN .62 3.2 ...q 20.43 19.41 24 19.53 -3.9 VanEIntMu ITM .54 2.3 ...q 24.33 23.31 230 23.45 -2.6 VnEkHiInInf YMLI 1.20 10.5 ...q 16.21 11.47 3 11.48 -14.5 VanE GenDr GNRX ... ... ... 26.68 20.60 24.85 +2.2 VanE OilR CRAK ... ... ...q 32.27 22.11 15 29.34 -4.4 V IntMoat MOTI ... ... ...q 36.88 30.80 20 34.44 +.9 VEckNucl NLR 1.72e 3.6 ...q 54.27 45.37 1 47.88 -2.4 VnEkGlSpin SPUN ... ... ...q 25.47 21.84 0 24.43 +1.1 VanEChAMC CNXT ... ... ...q 37.10 28.38 39 35.65 +3.0 VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 4 30.67 +1.0 VanEWMoat MOAT .41e 1.0 ...q 46.20 36.82 109 42.66 +.5 VanE UncOG FRAK .06e .4 ...q 17.10 12.59 9 14.15 -9.6 VnEkSemi SMH .58e .5 ...q 114.55 76.25 7122 109.60 +12.1 VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.10 9 94.82 +3.8 VanE Agri MOO 1.10e 1.8 ...q 65.86 52.93 32 61.94 +.6 VEckOilSvc OIH .47e 2.0 ...q 31.54 21.70 8042 24.02 -7.8 VnEkRusSC RSXJ .81e 1.9 ...q 44.21 37.33 40 42.37 +3.4 VEckVcREr REMX .50a 1.7 ...q 32.97 16.53 83 29.63 -1.5 VEckChina PEK 1.41e 1.0 ...q 54.26 37.43 2 49.69 +2.9 VnEkIndSC SCIF .57e 1.0 ...q 72.57 51.38 62 57.84 -14.7sVanE Egyp EGPT ... ... ...q 38.00 26.30 57 37.70 +15.3 VEckPoland PLND .29e 1.6 ...q 21.80 15.75 3 18.28 -7.5 VanE JrGld GDXJ ... ... ...q 38.06 29.33 9923 31.73 -7.0 VanE Coal KOL .13 .8 ... 18.49 12.48 59 15.84 -1.2 VnEk Viet VNM .32e 1.7 ...q 19.88 13.75 540 19.16 +7.2 VanEBrzSC BRF ... ... ...q 26.12 17.43 28 24.17 +3.1 VanEIndo IDX .25e 1.0 ...q 26.90 22.46 16 23.90 -3.8 VanENatRs HAP .64e 1.8 ...q 39.67 32.28 4 35.98 -3.1 VanE VAfr AFK .53e 2.1 ...q 27.39 20.52 13 25.55 +2.8 VanE Gam BJK 1.07e 2.3 ...q 50.18 36.57 5 47.42 +1.7 VangLTBd BLV 3.92e 4.1 ...q 95.98 88.68 89 89.70 -5.7 VangIntBd BIV 2.17a 2.7 ...q 85.85 81.14 437 81.33 -3.0 VangSTBd BSV 1.08e 1.2 ...q 80.25 78.24 1201 78.29 -1.0 VangTotBd BND 2.06e 2.3 ...q 82.71 79.23 1328 79.47 -2.6 VangExDur EDV 4.81e 3.2 ...q 123.85 107.67 287 111.32 -8.0 VangMegG MGK 1.33e 1.1 ...q 121.09 94.12 277 116.41 +4.6 VangMegV MGV 1.53e 2.0 ...q 81.59 67.12 53 76.06 -.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 76.07 623 84.69 -1.1 VangEMI VXF 1.13e 1.0 ...q 118.06 96.70 139 114.63 +2.6 VangGrth VUG 1.38e .9 ...q 152.38 119.41 635 146.93 +4.5 VangLgCp VV 1.84e 1.5 ...q 131.68 106.20 309 124.99 +2.0 VangMidC VO 1.76e 1.1 ...q 164.17 136.54 251 158.00 +2.1 VangSmCp VB 1.63e 1.1 ...q 155.86 128.81 586 150.29 +1.7 VangSCG VBK 1.19e .7 ...q 172.17 136.26 99 167.44 +4.1 VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 191 132.43 -.3 VangTSM VTI 2.17e 1.6 ...q 146.87 118.89 3154 139.84 +1.9 VangValu VTV 2.05e 1.9 ...q 113.46 93.39 1243 106.00 -.3 VangSP500 VOO 3.81e 1.5 ...q 263.37 212.62 2709 249.61 +1.8 VangMCVal VOE 1.76e 1.6 ...q 117.97 99.27 214 111.67 +.1 VangMCGr VOT .82e .6 ...q 136.45 110.79 125 133.36 +4.4 VangREIT VNQ 3.08e 4.1 ...q 86.14 72.05 3999 75.90 -8.5 VangDivAp VIG 1.82e 1.8 ...q 108.99 88.73 775 102.85 +.8 VangAllWld VSS 2.83e 2.4 ...q 127.14 101.83 135 119.52 +.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 2530 54.76 +.1 VangEmg VWO 1.10e 2.3 ...q 50.99 39.26 10828 47.40 +3.2 VangPacif VPL 1.37e 1.9 ...q 77.96 62.10 274 72.71 -.3 VangEur VGK 1.71e 2.9 ...q 63.60 50.95 3352 58.87 -.5 VangTEBd VTEB .28e ... ...q 52.07 50.55 448 50.69 -1.9 Vang500Gr VOOG 1.62e 1.1 ...q 149.28 116.13 94 144.32 +5.4 Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 12 107.87 -1.9 VanSC600V VIOV 1.66e 1.2 ...q 138.38 114.49 16 133.28 +.7 VanSC600G VIOG 1.13e .7 ...q 155.84 126.67 6 151.39 +3.7 VangSC600 VIOO 1.19e .8 ...q 146.26 121.09 20 143.26 +2.8 VanMC400V IVOV 1.50e 1.2 ...q 126.33 108.97 10 120.10 -1.4 VanMC400G IVOG 1.16e .8 ...q 142.23 115.00 10 137.79 +3.5 VanMC400 IVOO 1.57e 1.2 ...q 134.59 112.59 29 129.36 +1.1 VangFTSE VEA 1.10e 2.5 ...q 47.89 38.78 9602 44.52 -.8 VangCnD VCR 2.03e 1.2 ...q 171.48 134.80 95 162.59 +4.2 VangCnS VDC 3.69e 2.7 ...q 151.29 134.84 152 136.30 -6.7 VangEngy VDE 2.37e 2.6 ...q 107.20 83.80 338 90.71 -8.3 VangFncl VFH .90e 1.2 ...q 75.48 58.24 391 72.12 +3.0 VanHC Etf VHT 1.96e 1.2 ...q 171.30 135.40 201 158.52 +2.8 VangIndl VIS 2.25e 1.6 ...q 151.28 120.45 169 142.38 VangInfT VGT 1.61e .9 ...q 186.36 132.71 748 178.63 +8.4 VangMat VAW 2.12e 1.6 ...q 144.65 115.35 126 132.19 -3.3 VangUtil VPU 3.41e 3.1 ...q 125.54 104.82 250 110.44 -5.3 VangTel VOX 3.14e 3.6 ...q 99.12 83.18 39 86.65 -4.9 VantageEn VEI ... ... ... VarianMed VAR ... ... 95 130.29 87.49 444 123.87 +11.4 VectorGp VGR 1.60b 8.0 24 23.14 18.70 798 20.02 -10.5 Vectren VVC 1.80 2.8 25 69.86 57.48 488 63.81 -1.9 Vectrus VEC ... ... 18 41.48 21.15 109 39.24 +27.2 VedantaLtd VEDL 1.20e 6.3 ... 21.99 13.78 369 18.99 -8.8 VeevaSys VEEV ... ... 93 78.28 48.56 1824 76.34 +38.1 VenatorM n VNTR ... ... ... 26.90 18.05 245 18.80 -15.0 Ventas VTR 3.16 6.4 14 72.36 47.97 2337 49.53 -17.5 VentasR 43 VTRB 1.36 5.5 ... 25.80 24.15 7 24.89 -1.1 Vereit VER .55 7.8 12 8.94 6.62 5393 7.01 -10.0 Vereit pf VERpR 1.68 6.6 ... 27.05 24.43 17 25.44 -.5 VeriFone PAY ... ... 13 21.48 16.00 1650 17.21 -2.8 Veritiv VRTV ... ... ...cc 53.25 20.35 98 39.35 +36.2 VerizonCm VZ 2.36 4.9 7 54.77 42.80 12753 48.31 -8.7 VerizonC 54 VZA 1.48 5.6 ... 27.23 25.39 23 26.50 +.5 VermilnE g VET 2.03 ... ... 40.59 29.91 226 30.57 -15.8 Verso Cp VRS ... ... ... 19.32 3.17 496 17.01 -3.2 Versum VSM .20 .5 ... 42.74 28.70 421 39.35 +4.0 ViadCorp VVI .40 .7 27 61.85 42.05 149 54.05 -2.4 Vicon VII ... ... ...dd .99 .30 129 .38 -5.0 VictSCHiD CSB .60e ... ...q 45.62 39.12 2 43.60 -2.3 VinaConc VCO .66e 1.6 ... 45.80 30.43 1 40.80 +10.3 VinceHlg rs VNCE ... ... ... 19.50 2.80 18 9.00 +45.4 Vipshop VIPS ... ... 37 19.14 7.79 7207 18.04 +53.9 VirnetX VHC ... ... ...dd 8.75 1.75 267 3.90 +5.4 VirDynCr n BLHY ... ... ... 25.49 24.53 15 24.86 +.3 VirShUS n VESH ... ... ... 24.93 21.19 0 22.76 -.4 ZweigTR ZTR .97 8.7 ...q 14.18 11.05 157 11.11 -17.1 VirtGblMSc VGI 1.87 12.4 ...q 19.46 13.76 98 15.08 -13.8 Visa s V .84f .7 41 126.88 88.07 17338 123.21 +8.1 VishayInt VSH .27f 1.4 ...dd 23.85 15.40 816 19.25 -7.2 VishayPrc VPG ... ... 29 32.30 15.35 87 31.65 +25.8 VistaGold VGZ ... ... ...dd 1.11 .60 422 .69 -1.9 VistaOutd n VSTO ... ... ...dd 25.07 12.36 657 16.23 +11.4 VistraEn n VST ... ... ... 21.20 14.50 4343 19.93 +8.8 VitaminSh VSI ... ... 5 20.70 2.95 539 4.35 -1.1 VivintSolar VSLR ... ... 7 6.10 2.65 631 3.35 -17.3 VMware VMW ... ... 63 165.00 85.45 1492 125.59 +.2 VoceraCm VCRA ... ... ...dd 32.23 22.85 188 23.55 -22.1 VolarisAv VLRS ... ... ... 16.00 7.50 374 7.79 -2.9 VolitionRX VNRX ... ... ... 4.29 2.08 196 2.31 -21.4 VoltInfoSci VISI ... ... ...dd 7.30 2.16 176 3.05 -19.7 Vonage VG ... ... ...dd 11.65 5.98 1321 10.65 +4.7 Vornado VNO 2.52f 3.7 24 83.52 65.16 800 68.43 -12.5 Vorndo pfK VNOpK 1.43 5.7 ... 25.87 24.01 7 25.14 -.5 Vorndo pfL VNOpL 1.35 5.6 ... 25.78 23.05 11 24.30 -2.4 Vornad pfM VNOpM 1.31 5.6 ... 25.18 22.58 73 23.40 -6.8 Voxeljet VJET ... ... ... 6.37 2.61 15 3.82 -16.4 VoyaAsPcD IAE 1.02 9.7 ...q 11.38 9.75 17 10.51 +.3 VoyaEmHi IHD .92 9.7 ...q 9.86 8.35 38 9.52 +7.0 VoyaFincl VOYA .04 .1 19 54.87 33.53 2359 53.01 +7.2 VoyaGlAdv IGA 1.12 10.1 ...q 11.85 10.19 53 11.10 -2.9 VoyaGlbDv IGD .91 12.4 ...q 8.16 7.00 322 7.38 -4.8 VoyaInfra IDE 1.46 9.6 ...q 17.66 14.01 41 15.27 -9.4 VoyaIntHD IID .83 11.9 ...q 7.94 6.75 14 6.98 -7.4 VoyaPrRTr PPR .29 5.7 ...q 5.49 4.98 283 5.13 +1.2 VoyaNatRs IRR .81 13.7 ...q 7.00 5.63 28 5.91 -5.6 VulcanM VMC 1.12f 1.0 24 141.20 108.95 1390 114.90 -10.5W -W&T Off WTI .40 10.0 7 5.34 1.81 1356 4.01 +21.1 WBI TacGr WBIA .03e .1 ...q 26.51 22.50 3 25.07 -.2 WBI TactV WBIB .08e .3 ...q 27.48 23.67 2 25.50 -3.2 WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 4 22.16 -1.0 WBI TacSel WBID .05e .2 ...q 25.62 21.85 28 24.25 -1.0 WBI LCTG WBIE .19e .7 ...q 28.05 23.24 5 26.50 +1.8 WBI LCTV WBIF .22e .8 ...q 30.46 24.92 4 28.88 -.1 WBI LCTY WBIG .31e 1.2 ...q 28.00 21.71 5 26.11 +1.0 WBI LCTS WBIL .04e .1 ...q 29.15 24.16 9 27.25 -.7 WBI PwFact WBIY ... ... ... 27.90 22.34 13 26.11 -1.9 WBITacRot WBIR ... ... ... 26.78 23.65 3 25.24 -.8 WBI TacInc WBII .26e 1.1 ...q 25.76 24.47 13 24.51 -3.4 WBI THiInc WBIH .45e 1.8 ...q 25.43 23.47 50 24.61 -1.3 WEC Engy WEC 2.21f 3.6 20 70.09 58.92 2355 61.77 -7.0 WEX Inc WEX ... ... 31 161.06 97.26 244 159.41 +12.9 WGL Hold WGL 2.06f 2.4 19 86.89 80.91 121 84.23 -1.9sWNS Hldg WNS ... ... 25 46.69 27.69 125 46.43 +15.7 WP Carey WPC 4.06f 6.6 17 72.41 59.23 343 61.96 -10.1 WPP plc WPP 3.91e 4.8 ... 113.51 80.26 216 82.12 -9.3 WPX Engy WPX ... ... ...dd 16.09 8.39 5937 13.55 -3.7 WPX pfA WPXp 1.56 2.6 ... 67.83 42.50 11 58.99 -4.6 Wabash WNC .30 1.4 16 26.54 18.25 474 21.69 WABCO WBC ... ... 20 162.20 111.68 294 139.42 -2.8 Wabtec WAB .48 .6 25 93.81 69.20 345 81.89 +.6 WaddellR WDR 1.84 9.3 13 23.82 16.11 2061 19.87 -11.1 WageWrks WAGE ... ... 42 76.55 38.40 312 46.25 -25.4 WalMart WMT 2.08f 2.4 19 109.98 69.33 11098 87.45 -11.4 WalkerDun WD ... ... 8 56.46 39.38 272 53.85 +13.4 WarrMet n HCC .20 ... ... 33.72 9.44 655 29.31 +16.5 WashPrGp WPG 1.00 16.1 17 9.79 5.40 3440 6.20 -12.9 WashPr pfH WPGpH 1.88 8.2 ... 25.56 20.05 11 22.74 -7.6 WashPr pfI WPGpI 1.72 8.2 ... 26.17 19.33 10 21.00 -15.2 WREIT WRE 1.20 4.5 26 33.96 24.92 446 26.67 -14.3 WasteCon s WCN .56 ... 39 74.59 56.81 627 73.19 +3.2 WsteMInc WM 1.85f 2.2 39 89.73 70.09 2182 85.80 -.6 Waters WAT ... ... 32 220.20 153.04 592 212.98 +10.2 Watsco WSO 5.00 2.8 33 183.84 134.08 320 177.78 +4.6 WatscoB WSO/B 5.00f 2.7 38 187.69 134.10 182.75 +8.1 WattsWtr WTS .76 .9 27 84.25 59.15 97 81.10 +6.8 Wayfair W ... ... ...dd 100.14 36.93 2232 76.53 -4.7 WeathfIntl WFT ... ... ...dd 6.86 2.42 14938 2.55 -38.8 WebsterFn WBS 1.04 1.8 22 60.32 44.04 408 56.71 +1.0 WtWatch WTW ... ... 60 77.19 14.60 1550 66.31 +49.8 WeinRlt WRI 1.54 5.5 10 35.62 25.96 421 27.77 -15.5 WeisMk WMK 1.20 3.1 18 62.88 31.26 124 38.48 -7.0 Welbilt WBT ... ... ... 23.77 18.51 1128 20.25 -13.9 Wellcare WCG ... ... 23 221.75 136.83 187 192.62 -4.2 WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 96 25.75 +.4 WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1230.00 2 1295.00 -1.1 WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 124 24.58 -2.1 WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 12 24.57 -2.2 WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 30 24.67 -2.1 WellsF pfQ WFCpQ 1.46 5.5 ... 28.06 25.65 53 26.48 -1.9 WellsF pfR WFCpR 1.66 5.9 ... 30.47 26.87 42 27.97 -2.3 WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 29 25.62 -3.1 WellsFargo WFC 1.56 2.8 13 66.31 49.27 17626 55.48 -8.6 WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5 WellsF pfY WFCpY ... ... ... 26.50 24.33 76 25.05 -3.4 WellsF pfX WFCpX ... ... ... 26.16 24.15 108 24.93 -2.4 WellsF pfW WFCpW ... ... ... 26.65 24.32 49 25.19 -3.1 WellsF pfV WFCpV ... ... ... 26.82 25.00 24 26.11 -2.6 EvgGlbDiv EOD .54m 9.4 ...q 6.51 5.57 118 5.72 -3.5 WFAdvInco EAD .82 10.1 ...q 8.97 7.80 169 8.07 -3.9 WFAdMSec ERC 1.16 9.0 ...q 13.65 12.66 81 12.94 -.9 WFREI pf WFEpA 1.59 6.2 ... 27.50 25.20 60 25.80 -2.6 WFAdUtlHi ERH .90 7.5 ...q 13.59 9.51 24 11.98 -9.3 Welltower WELL 3.49 6.5 12 78.17 51.63 1828 53.25 -16.5 Welltwr pfI HCNpI 3.25 5.8 ... 69.82 54.50 14 55.57 -7.2 WescoAir WAIR ... ... ...dd 12.53 6.05 456 10.05 +35.8 Wesco Intl WCC ... ... 19 70.95 48.95 375 65.45 -4.0 WestPhrm WST .56 .6 38 103.36 77.97 333 90.04 -8.7 WestarEn WR 1.60 3.2 22 57.32 47.06 724 50.70 -4.0 WstnAlliB WAL ... ... 19 62.49 44.64 518 60.38 +6.6 WstnAll56 WALA 1.56 6.2 ... 26.71 25.01 6 25.33 -3.4 WstACpLn TLI .87 8.4 ...q 11.70 10.30 21 10.41 -1.0 WAstEMkt EMD .84 5.7 ...q 16.16 14.54 166 14.71 -5.4 WsADefOp GDO 1.36 8.1 ...q 18.58 16.41 30 16.81 -6.6 WAstGlbHi EHI 1.16 12.1 ...q 10.40 9.25 47 9.54 -6.7 WstAstHI2 HIX .80 13.2 ...q 7.46 5.97 251 6.65 -4.6 WAHiInOp HIO .43 8.8 ...q 5.25 4.81 201 4.86 -4.1 WAstHYOp HYI 1.32 9.0 ...q 16.14 14.49 28 14.74 -2.5 WstnAsst PAI .69 4.9 ...q 17.37 13.32 19 13.96 -11.8tWstnAsInt SBI .48 5.5 ...q 9.99 8.81 17 8.80 -5.5 WAstDefOp IGI 1.20 5.6 ...q 23.67 19.85 12 21.25 -7.0 WAMgdMu MMU .78 6.0 ...q 14.60 12.85 62 13.03 -7.5 WstAstMtg WMC 1.24e 12.8 8 10.95 8.54 271 9.72 -2.3 WAMtDOp DMO 2.82a 11.5 ...q 27.29 22.88 25 24.51 -.6 WA MunDef MTT 1.01a 4.7 ...q 23.90 20.45 33 21.59 +3.4 WstAMunHi MHF .34 4.7 ...q 8.05 7.08 26 7.20 -2.7 WAMunPrt MNP .87 6.2 ...q 16.26 14.09 28 14.12 -7.3 WAstBdF WEA 1.08 8.4 ...q 14.40 12.87 37 12.88 -6.7 WstAVari GFY .93 5.5 ...q 17.79 16.50 0 17.02 -2.0 WAstInfSc WIA .38 3.4 ...q 12.10 11.10 66 11.44 -3.0 WAstInfOpp WIW .40 3.5 ...q 11.75 10.94 117 11.35 -.6 WstC&G gs WRN ... ... ... 1.44 .80 87 .81 -19.5 WstnGasEq WGP 2.19f 6.3 21 47.40 33.92 104 34.60 -6.9 WstnGasPt WES 3.68f 8.1 37 61.78 42.68 717 45.16 -6.1 WstnRef wi WNR ... ... ... WstnUnion WU .76f 3.9 11 22.21 18.39 4009 19.64 +3.3 WestlkChm WLK .76 .7 11 121.30 59.58 527 114.43 +7.4 WestlkCLP WLKP 1.55 6.7 16 25.95 21.10 96 23.20 -7.0 WestmRs s WMLP .46m 19.6 ...dd 5.24 2.10 10 2.36 -15.4 WestpacBk WBK 1.52e 6.7 ... 27.05 22.17 282 22.71 -6.8 WestRck WRK 1.72 2.7 19 71.55 49.23 1825 64.82 +2.5 WestwdH WHG 2.72 4.9 12 71.00 51.41 19 55.92 -15.5 Weyerhsr WY 1.28f 3.6 31 37.89 30.95 2699 35.53 +.8 WheatPr g WPM .26e ... 25 22.72 18.32 1985 19.73 -10.8 Whrlpl WHR 4.40 2.8 29 202.99 156.37 1087 158.00 -6.3 WhtMtIns WTM 1.00 .1 54 903.26 786.23 55 810.17 -4.8 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 10.7 27 15.15 10.45 279 10.61 -26.4 WhitngPet rs WLL ... ... ...dd 41.48 15.88 3528 29.50 +11.4 WidOpW n WOW ... ... ... 17.89 7.03 1088 7.35 -30.5 WidePoint WYY ... ... ...dd .73 .39 163 .57 -13.1 WildhRs n WRD ... ... ... 21.43 10.36 329 16.85 -8.5 WileyJA JW/A 1.20 1.9 21 68.40 49.50 158 64.75 -1.5 WileyJB JW/B 1.20 1.9 21 68.00 49.83 0 64.42 -1.9 Willbros WG ... ... ...dd 3.35 .80 188 .84 -40.8 WLyonHm WLH ... ... 14 32.95 18.85 281 26.44 -9.1 WmsCos WMB 1.36f 5.2 10 33.67 24.76 10857 26.20 -14.1 WillmsPtrs WPZ 2.40 6.8 42 44.06 32.74 1635 35.32 -8.9 WmsSon WSM 1.72f 3.2 16 56.38 42.68 2646 53.90 +4.3 Winnbgo WGO .40 .9 20 58.65 24.15 936 44.50 -20.0 Wipro s WIT .03e .6 ... 6.40 4.75 3003 5.29 -3.3 WirelessT WTT ... ... ...dd 2.64 1.35 73 2.39 -1.6 WT IntQua IQDG ... ... ... 32.75 26.10 2 30.78 +.3 WT ST HiYl SFHY ... ... ... 50.91 48.47 49.14 +.3 WT ShTr n SFIG ... ... ... 49.88 48.78 48.96 -.8 WT HiYld n WHFY ... ... ... 52.27 48.87 1 49.47 -1.8 WT Corp n WFIG ... ... ... 50.34 48.12 0 48.23 -3.5 WT EmMDv DVEM ... ... ... 36.70 28.95 10 34.65 +4.4 WT G exMx XMX ... ... ... 31.68 25.58 0 30.38 +2.5 WT DyCEu DDEZ ... ... ... 33.88 27.11 1 31.55 +.2 WT DyInEq DDWM ... ... ... 32.00 27.05 29 29.68 -2.8 WT DyInSm DDLS ... ... ... 34.74 28.24 32.87 -1.9 WT DynCJp DDJP ... ... ... 31.29 25.34 28.88 -3.3 WTBearEq DYB ... ... ...q 26.34 24.64 7 25.94 -.5 WT LgSEq DYLS ... ... ...q 34.53 28.55 4 32.74 +.5 WT EuLoc EZR ... ... ... 34.19 27.47 1 31.92 +2.5 WT GlExUS HDRW ... ... ... 29.34 26.08 27.52 -1.6 WT SCDiv HGSD ... ... ...q 26.52 23.81 25.50 -2.7 WT GlSmC GSD ... ... ... 35.24 29.78 1 32.15 -2.8 WTWkDUSE USWD ... ... ...q 34.04 28.79 32.50 +2.5 WT StrDl n EMSD ... ... ... 29.79 26.16 28.46 +1.8 WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2 WT JpnHCr DXJH 4.10e .6 ...q 38.12 31.91 37.83 +2.7 WTUSEnYd AGGY 1.44 2.9 ...q 55.58 48.94 54 49.04 -3.3 WTxUSDiv DXUS .04e ... ...q 28.05 24.12 26.19 -2.6 WTEurSmC EUSC .53e ... ...q 32.83 27.65 6 30.90 -.6 WT PutStr PUTW ... ... ... 30.04 26.65 19 28.83 -.8 WT EMexSt XSOE .77e 2.3 ...q 35.10 24.61 27 33.05 +3.8 WT JpDvG JHDG ... ... ...q 30.34 23.88 1 27.35 -5.6 WTIntHDv IHDG .70e 1.4 ...q 32.86 28.04 37 30.73 -3.0 WT EurDiv EUDG .51e 1.9 ...q 28.46 23.10 2 26.45 -1.9 WTFltRtTr USFR ... ... ...q 25.27 24.96 12 25.11 +.4 WT EurHdg HEDJ 3.51e 2.4 ...q 67.29 60.26 1331 62.98 -1.1 WT AsiaDb ALD 1.02 2.2 ...q 46.97 44.05 0 46.05 +.8 WTEmLDbt ELD 1.74 4.5 ...q 40.08 37.26 53 39.03 +1.5 WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 21.98 0 24.66 -1.6 WisYldEn n SHAG ... ... ... 52.53 49.00 0 49.06 -1.4 Wis US Mul USMF ... ... ... 29.45 24.68 2 28.36 +2.1 GrnHCmdty GCC ... ... ...q 19.78 17.92 44 19.21 -.1 WT Diefa DWM .74e 1.3 ...q 59.63 48.89 21 55.08 -1.3 WT DefaEq DTH 1.75e 4.0 ...q 47.40 39.62 17 43.80 -1.3 WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 8 86.41 -2.2 WTEurEq DEW 1.75e 3.7 ...q 51.17 44.21 2 47.05 -3.0 WTEurSC DFE 1.48e 2.1 ...q 75.61 58.68 34 71.15 +.8 WT EqInco DHS 2.10e 3.0 ...q 75.26 66.73 20 69.36 -4.8 WTIntD exF DOO 2.01e 4.7 ...q 46.39 38.78 4 43.12 -.6 WT IntLC DOL 1.69e 3.4 ...q 54.18 44.57 10 49.99 -1.3 WTIntMC DIM 1.53e 2.2 ...q 73.72 59.77 10 68.83 -.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.9 37 18.83 10.39 2 11.10 -24.2sAAON AAON .26 .7 42 39.20 29.95 303 39.05 +6.4 AC Immun n ACIU ... ... ... 13.91 6.03 52 11.59 -9.5sACI Wwde ACIW ... ... ...cc 26.25 20.23 599 25.79 +13.8 ACM Rsc n ACMR ... ... ... 15.60 4.74 272 11.43 +117.7 ACNB Cp ACNB .80 2.7 16 32.00 24.45 8 29.85 +1.0 AGNC Inv AGNC 2.16 11.5 10 22.34 17.84 2644 18.71 -7.3 AGNC pfB AGNCB 1.94 7.4 ... 26.87 25.28 4 26.28 +1.7 AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 17 25.71 ALJ Reg n ALJJ ... ... ... 3.91 1.82 32 2.22 -29.5 AMAG Ph AMAG ... ... ...dd 24.85 11.93 700 19.65 +48.3 AMC Net AMCX ... ... 11 67.44 46.89 686 49.72 -8.1 ANGI Hme ANGI ... ... ... 15.77 5.28 568 14.43 +38.0 ANI Ph h ANIP ... ... 26 74.70 42.23 88 60.30 -6.4 ARC Grp ARCW ... ... ...dd 4.25 1.80 4 2.00 -4.8 ARCAbio rs ABIO ... ... ...dd 2.76 .45 1125 .65 -51.9 ARMO Bi n ARMO ... ... ... 57.19 27.00 288 37.05 +24.6 ASML Hld ASML 1.71e .8 43 215.48 126.03 1040 212.75 +22.4 ASV Hld n ASV ... ... ... 10.80 7.03 7 8.05 -20.7 ATA Inc ATAI .41e 7.8 ...dd 6.62 3.04 1 5.28 +14.2 ATN Intl ATNI .68 1.1 ...dd 74.96 49.50 107 60.54 +9.6 AV Homes AVHI ... ... 5 20.50 14.65 43 17.80 +6.9 AXT Inc AXTI ... ... 29 10.75 5.10 473 7.60 -12.6 Abaxis ABAX .64 .9 68 78.53 43.66 168 73.06 +47.5 AbeonaTh ABEO ... ... ...dd 22.75 4.55 1183 13.98 -11.8 Abeona wt ABEOW ... ... ... 17.56 1.81 9.55 -17.7 Ability h ABIL ... ... ... 2.44 .35 89 .40 -8.4 Abiomed ABMD ... ... ...cc 304.28 117.37 468 287.98 +53.7 Ablynx n ABLX ... ... ... 54.87 17.75 31 54.15 +116.7 Abraxas AXAS ... ... 52 2.75 1.45 1326 2.07 -15.9 AcaciaC n ACIA ... ... 47 61.15 33.68 723 41.97 +15.8 AcaciaTc ACTG .50 13.5 ...dd 5.75 2.90 322 3.70 -8.6 AcadiaHlt ACHC ... ... 18 54.34 26.92 659 40.79 +25.0 AcadiaPh ACAD ... ... ...dd 41.20 22.35 1367 24.58 -18.4 Acasti g rs ACST ... ... ...dd 3.36 .84 80 1.01 +6.9 AccelrDiag AXDX ... ... ...dd 30.45 16.75 210 25.20 -3.8 Acceleron XLRN ... ... ...dd 46.93 24.37 254 42.59 +.4 AccessNt ANCX .60 2.0 33 33.18 24.36 39 29.62 +6.4 Accuray ARAY ... ... ...dd 6.15 3.60 466 5.30 +23.3 AcelRx ACRX ... ... ...dd 5.75 1.55 393 2.00 -1.2 AcerTh rs ACER ... ... ... 22.63 5.70 19 19.49 +40.7 AcerThr wt ACERW ... ... ... .34 .01 .01 AcetoCorp ACET .26 3.5 18 17.10 6.95 348 7.39 -28.5 Achaogen AKAO ... ... ...dd 27.49 9.83 1104 11.27 +4.9 AchvLfS rs ACHV ... ... ...dd 6.27 1.15 47 1.34 -.2 Achillion ACHN ... ... ...dd 5.66 2.58 1520 3.87 +34.4tAclarisTh n ACRS ... ... ...dd 33.10 18.30 340 17.88 -27.5 AcordaTh ACOR ... ... ...dd 29.75 13.60 416 24.55 +14.5 ActivsBliz ATVI .34f .5 49 79.63 47.80 7822 71.05 +12.2 Acxiom ACXM ... ... ...cc 32.93 21.80 786 32.22 +16.9 AdamasPh ADMS ... ... ...dd 44.00 13.50 832 26.09 -23.0 AdamisPh ADMP ... ... ...dd 6.45 2.35 758 3.60 -18.2 Adaptim n ADAP ... ... ... 13.41 3.90 859 11.06 +65.6 AddusHmC ADUS ... ... 35 43.95 29.90 91 41.00 +17.8 ADDvtgTch AEY ... ... ...dd 2.33 1.30 3 1.32 -10.2 AdestoTc n IOTS ... ... ...dd 9.20 3.70 70 6.90 +7.0 AdmaBio ADMA ... ... ...dd 5.44 2.01 615 4.78 +48.9 AdobeSy ADBE ... ... 66 228.88 124.51 4011 222.18 +26.8 Adomani n ADOM ... ... ... 18.31 1.06 63 1.33 -69.8 Adtran ADTN .36 2.2 23 25.10 15.25 541 16.05 -17.1 AduroBio n ADRO ... ... ...dd 14.05 5.83 817 9.25 +23.3 AdvEmis n ADES 1.00 9.1 3 12.20 7.00 267 10.97 +13.6 AdvEnId AEIS ... ... 20 95.00 61.97 285 69.47 +2.9 AdvMatls CDTI ... ... ...dd 3.72 1.09 1.17 -25.8 AMD AMD ... ... ... 15.65 9.70 53212 11.43 +11.2 Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3 Advaxis ADXS ... ... ...dd 9.55 1.75 467 2.05 -27.8 AdverumBi ADVM ... ... ...dd 8.59 2.40 1724 6.55 +87.1 AdvS Vice n ACT ... ... ... 29.50 24.45 6 25.28 -3.5 Aegion AEGN ... ... 18 28.19 19.11 96 22.94 -9.8sAegleaBio n AGLE ... ... ...dd 10.97 2.81 207 10.90 +101.5 AehrTest h AEHR ... ... ... 6.10 2.16 86 2.57 -5.2 Aemetis AMTX ... ... ...dd 3.12 .45 2600 2.16 +292.7 AeriePhm AERI ... ... ...dd 66.60 38.14 279 56.30 -5.8 AeroViron AVAV ... ... 54 58.99 26.42 432 48.09 -14.4 AEtern g rs AEZS ... ... ...dd 3.75 .78 35 1.65 -30.1 Aethlon rs AEMD ... ... ...dd 4.32 .79 486 1.61 +42.5 AeviGeno GNMX ... ... ...dd 2.65 .98 39 1.97 +64.2 AffimedNV AFMD ... ... ...dd 2.85 1.15 1020 2.00 +53.8 Agenus AGEN ... ... ...dd 6.19 3.20 1397 5.75 +76.4 AgileThera AGRX ... ... ...dd 5.60 1.93 143 2.92 +8.6 Agilysys AGYS ... ... ...dd 13.00 9.08 26 11.98 -2.4 AgiosPhm AGIO ... ... ...dd 85.88 45.11 407 81.75 +43.0 AgroFresh AGFS ... ... 15 9.05 3.23 207 7.09 -4.2 AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0 AileronT n ALRN ... ... ... 15.48 7.38 82 9.11 -13.6 Aimmune n AIMT ... ... ...dd 42.00 15.97 962 30.89 -18.3 AirT Inc AIRT ... ... ...dd 34.83 14.40 0 26.00 +5.3 AirTrnsp ATSG ... ... ...dd 27.67 15.34 292 24.87 +7.5 AirMedia AMCN ... ... ...dd 3.30 1.01 834 1.12 -2.6 Airgain n AIRG ... ... 53 16.23 7.31 47 9.00 +.1 AkamaiT AKAM ... ... 58 78.28 44.65 1137 72.49 +11.5 AkariTh rs AKTX ... ... ... 22.20 1.79 323 2.18 -49.7sAkceaTh n AKCA ... ... ... 32.47 8.10 700 32.80 +88.9 AkebiaTher AKBA ... ... ...dd 20.25 8.69 575 12.16 -18.2 AkersBios AKER ... ... ...dd 2.90 .12 27910 .82 +511.9 Akorn Inc AKRX ... ... 21 34.00 16.79 881 18.74 -41.9 Akoustis n AKTS ... ... ... 14.00 4.91 107 6.37 +2.2 Alarm.cm n ALRM ... ... 45 49.49 29.70 626 38.60 +2.3 AlaskCom ALSK ... ... ...dd 2.91 1.76 140 2.18 -18.7 Albireo ALBO ... ... ... 39.87 15.31 175 36.50 +42.6tAlcentra ABDC .72m 11.8 ...dd 14.73 6.15 109 6.12 -27.1 AlderBioPh ALDR ... ... ...dd 22.77 8.60 853 13.90 +21.4 AldeyraTh ALDX ... ... ... 11.90 3.80 48 8.45 +24.3 Alexion lf ALXN ... ... 47 149.34 96.18 2050 122.03 +2.0 Alico ALCO .24 .9 37 34.80 25.55 4 27.20 -7.8 AlignTech ALGN ... ... ...cc 287.32 110.25 867 265.39 +19.4 AlimeraSci ALIM ... ... ...dd 1.70 1.03 220 1.11 -16.5 Alkermes ALKS ... ... ...dd 71.22 46.43 565 60.46 +10.5 AllgnceBc n ABTX ... ... 31 42.60 31.75 17 41.00 +8.9 AllegiantT ALGT 2.80 1.6 15 181.45 111.54 76 176.10 +13.8 AllenaPh n ALNA ... ... ... 15.40 6.13 34 7.82 -22.3 AlliHold AHGP 2.97f 11.7 8 31.79 22.71 78 25.36 -5.3 All MMA n AMMA ... ... ... 3.38 .51 125 .58 -50.2 AllnceRes ARLP 2.04f 11.6 5 23.45 17.25 273 17.65 -10.4 AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 52 3.52 +68.4sAlliedMot AMOT .10 .2 47 39.36 19.43 119 40.83 +23.4 Alliqua rs ALQA ... ... ...dd 7.50 1.58 19 1.87 +3.3 AllotComm ALLT ... ... ...dd 6.09 4.54 14 5.68 +6.6 AllscriptH MDRX ... ... ...dd 16.13 11.25 2154 12.88 -11.5 AlmostFam AFAM ... ... 42 66.15 40.15 127 57.60 +4.1 AlnylamP ALNY ... ... ...dd 152.75 46.90 1046 146.56 +15.4 AlphaOmg AOSL ... ... 20 20.48 13.53 97 16.56 +1.2 Alphabet C GOOG ... ... 33 1186.89 803.37 2354 1099.82 +5.1 Alphabet A GOOGL ... ... 33 1198.00 824.30 3091 1100.07 +4.4 Alphatc rs ATEC ... ... ...dd 4.27 1.58 139 3.28 +23.3 AlpImmu n ALPN ... ... ...dd 12.87 2.05 24 8.99 -19.7 AlpsRtSec n SWIN ... ... ... 31.35 25.51 3 30.30 +1.8 Altaba AABA ... ... ...cc 80.56 45.60 4663 77.84 +11.4 Altair A n ALTR ... ... ... 30.76 16.55 495 29.58 +23.7 Altimm rs ALT ... ... ...dd 10.80 1.34 180 1.64 -17.6 Altisrce n ASPS ... ... 2 46.99 16.17 279 28.52 +1.9 AltraIndlM AIMC .68 1.5 24 53.70 36.50 158 46.50 -7.7 AmTrstFn AFSI .34 2.7 ...dd 22.63 8.80 1296 12.52 +24.3 Amarin AMRN ... ... ... 4.60 2.85 2840 3.26 -18.7 Amazon AMZN ... ... ...cc 1617.54 833.50 6404 1544.93 +32.1 AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3 AmbacFin AMBC ... ... ...dd 22.02 13.17 307 14.27 -10.7 Ambarella AMBA ... ... 27 66.23 40.06 659 52.86 -10.0sAmdocs DOX 1.00f 1.4 19 71.37 60.30 1356 70.10 +7.1 Amedica rs AMDA ... ... ... 6.94 1.37 67 1.80 -45.0 Amedisys AMED ... ... 45 65.91 45.60 196 62.74 +19.0 AMERCO UHAL 2.50e ... 18 400.99 326.30 58 343.92 -9.0 AmeriHld n AMRH ... ... ... 13.50 1.27 14 1.84 -40.6 AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8 AFMulti ATAX .50 7.9 21 6.40 5.55 49 6.35 +5.0 AmCarM CRMT ... ... 12 51.65 31.85 23 50.25 +12.5 AmAirlines AAL .40 .7 9 59.08 39.21 3791 54.62 +5.0 ACapSenF ACSF 1.16 10.5 5 14.10 10.35 27 11.00 +4.5tAmElTech AETI ... ... ...dd 2.80 1.19 30 1.10 -26.7 AmerNtl AMNB 1.00 2.6 19 43.00 34.60 7 39.15 +2.2 AmNatIns ANAT 3.28 2.9 18 134.03 110.43 178 113.91 -11.2 AmOutBr AOBC ... ... 7 24.49 8.32 1138 10.43 -18.8sAmPubEd APEI ... ... 37 43.80 17.40 304 44.50 +77.6 AmRailcar ARII 1.60 4.2 5 44.20 34.29 79 38.37 -7.9tAmrRvr AMRB .20 1.3 32 16.49 12.97 7 15.44 +1.3 ASoft lf AMSWA .44 3.4 25 13.69 9.00 67 12.78 +9.9 AmSupr rs AMSC ... ... ...dd 7.75 2.89 200 6.18 +70.2 AWoodmk AMWD ... ... 29 148.44 78.75 270 104.50 -19.8 AmerisBc ABCB .40 .7 24 59.05 41.05 318 56.60 +17.4 Amerisafe AMSF .88f 1.6 22 67.82 51.20 236 54.20 -12.0 AmrSvFin ASRV .06 1.5 59 4.40 3.65 45 4.10 -1.2 AmSvFn pf ASRVP 2.11 7.5 ... 30.10 26.39 28.10 -3.1 AmesNatl ATLO .92f 3.2 18 32.15 26.00 5 28.70 +3.1 Amgen AMGN 5.28 2.9 17 201.23 152.16 3955 182.55 +5.0 AmicusTh FOLD ... ... ... 17.40 6.41 1582 14.50 +.8 AmkorTch AMKR ... ... 10 12.48 8.32 786 11.08 +10.2 Amphastar AMPH ... ... ... 20.45 13.15 321 19.57 +1.7 AmpOnRt ef IBUY ... ... ... 47.99 28.65 89 46.33 +13.3 AmtechSys ASYS ... ... ... 15.45 5.17 204 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/Tuesday, March 20, 2018

PAGE 50

Amyris rs AMRS ... ... ...dd 10.71 1.86 1228 6.74 +79.7 AnalogDev ADI 1.92f 2.1 45 98.38 74.65 2800 93.50 +5.0 Anlogic ALOG .40 .4 ...dd 101.80 66.00 142 93.50 +11.6 Anaptys n ANAB ... ... ... 134.00 18.15 302 109.42 +8.6 Anavex rs AVXL ... ... ...dd 6.49 2.25 276 2.72 -15.5 AnchBcWA ANCB ... ... 21 26.20 23.70 2 24.70 -.4 Andersons ANDE .66 1.9 ...dd 39.35 29.60 113 34.75 +11.6 AngioDyn ANGO ... ... ... 18.85 14.80 127 16.68 +.3 AnikaTh ANIK ... ... 25 69.81 41.64 160 52.42 -2.8 Ansys ANSS ... ... 52 171.92 104.55 314 164.96 +11.8 AntaresP ATRS ... ... ...dd 4.09 1.58 1487 2.32 +16.6tAntherP rs ANTH ... ... ... 3.84 .38 2463 .36 -78.2 Apellis n APLS ... ... ... 27.53 12.45 424 25.64 +18.2 ApogeeE APOG .63f 1.4 16 59.98 40.03 164 44.75 -2.1 ApollEnd rs APEN ... ... ... 14.09 3.55 9 6.34 +13.2 ApolloInv AINV .60 10.9 ... 6.82 5.24 923 5.48 -3.2 ApolMed n AMEH ... ... ... 30.00 10.00 27 17.60 -26.7 AppFolio n APPF ... ... ...cc 52.25 23.50 156 40.60 -2.2 Appian A n APPN ... ... ... 43.26 14.60 383 26.43 -16.0 Apple Inc AAPL 2.52 1.4 21 183.50 138.62 32904 175.30 +3.6 ApplRecy h ARCI ... ... ...dd 1.75 .52 553 .97 -6.7 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9 ApldDNA APDN ... ... ...dd 3.45 .90 24 1.55 -2.5 AppGenTc AGTC ... ... 25 7.35 3.25 81 4.25 +18.1 ApldMatl AMAT .80f 1.4 18 62.40 37.41 13530 58.50 +14.4tApldOptoel AAOI ... ... 7 103.41 26.11 1265 26.22 -30.7 Approach AREX ... ... ...dd 4.21 1.95 337 2.55 -13.9 Apptio n APTI ... ... ... 30.83 10.77 589 30.02 +27.6 ApricusB rs APRI ... ... ...dd 3.34 .63 917 .72 -61.0 AptevoTh n APVO ... ... ... 4.85 1.15 262 2.92 -31.1 AptoseB g APTO ... ... 21 3.97 .78 341 3.64 +62.3 AquaMetal h AQMS ... ... ...dd 20.72 1.42 453 2.72 +27.7 AquaB Tc n AQB ... ... ... 11.49 2.25 206 3.36 -4.5 AquinoxPh AQXP ... ... ...dd 17.42 10.02 80 14.42 +22.6 ArQule ARQL ... ... ...dd 2.48 .92 663 2.32 +40.6 Aradigm h ARDM ... ... ...dd 7.35 .78 53 1.30 -80.6 AralezPh ARLZ ... ... ...dd 2.98 .95 591 1.74 +22.5 AratanaTh PETX ... ... ...dd 7.67 3.67 329 3.97 -24.5 ArbutusB g ABUS ... ... ...dd 8.25 2.95 299 4.95 -2.0 ArcBest ARCB .32 .9 15 39.70 16.95 185 34.45 -3.6 ArcadB rsn RKDA ... ... ... 66.56 3.60 2403 45.69 +730.7 ArchCap ACGL ... ... 26 102.60 83.86 646 85.40 -5.9 ArchCap pfF ACGLO ... ... ... 25.99 23.67 99 24.55 -3.1 ArchC pfE ACGLP 1.31 5.4 ... 25.25 21.90 40 24.21 -3.6 ArchrkPtrs APLP 1.14 9.3 ...cc 17.42 10.58 138 12.22 +2.6 Arcimoto n FUV ... ... ... 6.35 2.54 10 3.11 -22.4 ArcturusT rs ARCT ... ... ... 15.19 4.78 48 5.76 -27.5 Ardelyx ARDX ... ... ... 15.40 4.05 339 5.35 -18.9 ArenaPh rs ARNA ... ... ...dd 44.50 11.30 1751 30.89 -9.1 AresCap ARCC 1.52 9.9 9 17.70 15.03 3164 15.32 -2.5 Argenx n ARGX ... ... ... 87.00 17.33 84 79.96 +26.6 ArgoGp42 AGIIL 1.63 6.5 ... 26.25 25.00 11 25.16 -.5 ArgoGpInt AGII 1.08b 1.8 12 59.74 48.83 272 58.45 +9.0tArgosThr rs ARGS ... ... ... 19.80 1.23 546 1.25 -58.3 ArkRst ARKR 1.00 4.0 93 29.49 21.75 1 25.13 -7.0 Arotech ARTX ... ... 30 4.35 2.70 201 3.25 -8.5 ArrayBio ARRY ... ... ...dd 18.78 6.73 3255 16.44 +28.4 ArrisIntl ARRS ... ... 31 30.38 22.60 963 26.72 +4.0 ArrowFn AROW 1.00b 2.9 16 38.60 29.81 18 34.75 +2.4 ArrCountR n DWCR ... ... ... 33.04 29.75 5 31.00 +2.6 ArwDWATc DWAT .09e .8 ...q 12.50 10.51 1 11.88 +2.1 ArrowPhm ARWR ... ... ...dd 7.93 1.42 1412 7.17 +94.8 Arsanis n ASNS ... ... 14 28.69 10.40 64 23.80 +86.5 ArtesRes ARTNA .94 2.5 25 43.22 32.00 30 37.31 -3.2 ArtsWay ARTW .05 1.8 ...dd 3.75 2.00 44 2.80 -6.2 AscenaRtl ASNA ... ... ...dd 4.50 1.65 1037 2.03 -13.6 Ascendis n ASND ... ... ... 69.00 21.95 171 63.00 +57.3tAscentCap ASCMA ... ... ... 17.84 4.72 68 4.84 -57.9 AsiaPWire APWC .10e ... ... 3.10 2.35 1 2.57 -6.7 AspenGp n ASPU ... ... ... 9.61 5.35 10 7.72 -13.5 AspenTech AZPN ... ... 34 84.40 53.51 282 80.57 +21.7 AssembBio ASMB ... ... ...dd 67.36 18.60 143 58.54 +29.4 AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 14 4.10 +19.0 Astec ASTE .40 .7 37 66.66 45.70 122 58.12 -.6 AstroNova ALOT .28 2.0 29 15.65 11.00 19 14.25 +2.9 Astronics ATRO ... ... 45 49.45 23.95 119 38.64 -6.8 Astrotch rs ASTC ... ... ... 7.20 2.24 15 2.71 -19.1 AsureSftw h ASUR ... ... ...dd 17.53 9.47 412 13.72 -2.8 AtaraBioth ATRA ... ... ...dd 49.90 11.80 810 38.68 +113.7 athenahlth ATHN ... ... ...cc 158.66 95.01 282 144.61 +8.7 Athenex n ATNX ... ... ... 20.79 11.21 403 16.72 +5.2 Athersys ATHX ... ... ...dd 2.63 1.10 623 1.89 +4.4 AtlAcq n ATAC ... ... ... 15.00 9.75 4 9.98 +1.2sAtlAcq un ATACU ... ... ... 10.41 9.56 5 10.84 +6.3 AtlAcq rt ATACR ... ... ... .66 .33 9 .53 -12.0 AtlanAmer AAME .02 .6 30 4.03 3.00 3 3.25 -4.4 AtlCapBc n ACBI ... ... 34 19.85 15.20 65 18.15 +3.1 AtlCstFin ACFC ... ... 30 11.21 7.05 28 10.86 +15.2 AtlanticaYd AY 1.14e 5.8 ... 25.99 18.00 518 19.61 -7.5tAtlanticus ATLC ... ... ... 3.49 2.05 2 2.05 -14.6 AtlasAir AAWW ... ... 7 68.70 45.45 196 63.65 +8.5 AtlasFin AFH ... ... ...dd 21.50 10.60 112 11.80 -42.6 AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.52 11 24.85 -4.6 Atlassian n TEAM ... ... ...dd 62.25 28.75 580 58.57 +28.7 Atomera n ATOM ... ... ...dd 8.00 2.45 141 7.00 +61.7 AtossGen rs ATOS ... ... ...dd 1.59 .22 1233 .54 +105.3 AtriCure ATRC ... ... ...dd 25.18 14.88 156 19.83 +8.7 Atrion ATRI 4.80 .8 34 694.00 459.50 13 611.00 -3.1 Attunity ATTU ... ... ...dd 8.24 6.25 21 7.53 +7.9 aTyrPhm n LIFE ... ... ... 6.50 2.30 68 3.00 -14.3 AubNB AUBN .96f 2.7 16 41.75 32.49 3 36.00 -7.5 Audentes n BOLD ... ... ...dd 41.80 13.90 370 28.71 -8.1 AudCodes AUDC ... ... 22 8.43 5.83 35 7.44 +1.1 AuriniaPh AUPH ... ... ...dd 9.83 4.41 1126 5.76 +27.2tAutoWeb AUTO ... ... 9 14.30 3.39 353 3.30 -63.4 Autodesk ADSK ... ... ...dd 141.26 82.70 1950 134.31 +28.1 AutoData ADP 2.52 2.2 31 125.24 95.50 2010 114.48 -2.3 AvadelPh AVDL ... ... 4 11.93 6.76 495 6.99 -14.8 AveThera n ATXI ... ... ... 8.58 3.40 20 5.75 +58.8 AVEO Ph h AVEO ... ... ...dd 4.24 .50 3106 2.91 +4.3 Avexis n AVXS ... ... ...dd 138.46 65.23 375 124.27 +12.3 AviatNet rs AVNW ... ... ...dd 24.14 12.90 3 17.00 +12.1 AvidBios rs CDMO ... ... ... 5.78 2.24 250 2.55 -34.3 AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3 AvidTech AVID ... ... 94 7.65 3.99 444 4.71 -12.6 Avingr nrs AVGR ... ... ...dd 82.00 .95 4083 1.39 -80.9 AvisBudg CAR ... ... 17 49.91 20.71 3008 49.27 +12.3 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 0 10.00 +.8 Aware AWRE ... ... 38 5.40 3.70 8 4.20 -6.7 Axcelis rs ACLS ... ... 8 37.05 15.45 370 26.95 -6.1sAxoGen AXGN ... ... ...dd 37.70 9.95 910 37.85 +33.7 AxonEntpr AAXN ... ... ...cc 40.49 20.57 833 37.40 +41.1 Axovant n AXON ... ... ...dd 27.98 1.40 770 1.48 -71.9 AxsomeT n AXSM ... ... ...dd 6.45 2.45 126 2.65 -52.7 AytuBioSc n AYTU ... ... ... 6.82 .38 1156 .43 -80.8 AzurRx n AZRX ... ... ... 5.25 2.31 62 2.85 -21.6B -:B Comm BCOM 3.58e ... ... 21.50 12.20 15.70 -14.7 BRileyFn RILY .49e 2.5 13 20.35 13.55 103 19.85 +9.7 BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.33 2 25.73 -1.0 BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.86 4 25.32 -2.1 BRileyF27 n RILYG ... ... ... 25.90 24.55 15 25.00 -1.5 BCB Bc BCBP .56 3.5 18 16.65 12.05 29 15.95 +10.0 BFC Cp pf BANFP 1.80 6.3 ... 30.47 26.05 28.47 +3.5 BGC Ptrs BGCP .72 5.2 ...dd 16.97 10.39 2345 13.96 -7.6 BIO-key n BKYI ... ... ... 3.67 1.20 34 2.03 +14.7 BJsRest BJRI .44 1.0 18 47.55 28.00 373 44.20 +21.4 BldrsAsia ADRA .72e 2.1 ...q 37.70 28.87 0 34.92 +1.1 BldrsDev ADRD .72e 3.2 ...q 25.31 20.60 3 22.85 -2.9 BldrsEmg ADRE .60e 1.3 ...q 48.92 36.03 6 45.21 +4.8 BldrsEur ADRU .78e 3.5 ...q 24.65 20.17 22.55 -1.5 BMC Stock BMCH ... ... 27 25.70 18.20 323 20.10 -20.6sBOK BOKF 1.80 1.8 19 101.92 73.44 135 100.64 +9.0 BOK 56 n BOKFL 1.34 5.4 ... 26.23 23.73 11 24.98 -2.5 BOS Ltd BOSC ... ... ...dd 2.97 1.53 18 2.06 -5.9 BSB Bcp BLMT ... ... 20 32.15 26.65 9 30.95 +5.8 Baidu BIDU ... ... 20 274.97 166.00 3088 252.83 +8.0 Balchem BCPC .42f .5 39 88.47 70.23 114 81.34 +.9 BaldwLy BWINA 1.12f 4.6 55 26.95 21.41 3 24.22 -.1 BaldLyB BWINB 1.12f 4.7 54 25.40 21.20 30 23.65 -1.3 BallardPw BLDP ... ... ...dd 5.94 2.13 716 3.23 -26.8 BncFstOK s BANF .84 1.5 20 61.05 42.50 42 55.80 +9.1 Bancorp34 n BCTF ... ... ... 16.49 12.50 3 15.12 +2.5 BncpBnk lf TBBK ... ... ...dd 11.28 4.41 188 11.17 +13.1 Bandwith n BAND ... ... 32 30.00 18.05 57 29.02 +25.5 BkCmcCA BOCH .12 1.0 17 12.40 9.90 19 11.80 +2.6 BankMarin BMRC 1.16 1.6 22 77.90 59.05 27 72.55 +6.7 BkMont36 n BMLP 3.50e 7.4 ... 54.12 45.30 47.12 -1.3 BkPrince n BPRN ... ... ... 34.95 29.43 13 33.00 -3.9 BankSC BKSC .60 2.8 22 22.00 17.35 8 21.25 +10.1 BkofJames BOTJ .24 1.5 16 16.25 13.87 0 15.59 +4.4 BkOzarks OZRK .76f 1.5 17 53.80 40.15 1129 51.04 +5.3 BankFncl BFIN .32 1.9 30 17.20 13.43 32 16.81 +9.6 BankwellF BWFG .48f 1.4 16 38.50 29.90 10 34.00 -1.0 Banner Cp BANR 1.00a 1.7 20 62.75 51.61 185 57.84 +4.9 Baozun n BZUN ... ... ...cc 51.03 13.95 3067 48.02 +52.2 BiPTrLBear DLBS ... ... ...q 22.10 13.54 2 20.18 +23.5 BiP10yTBear DTYS ... ... ...q 23.48 13.93 14 22.43 +22.9 BiP2yrTBull DTUL ... ... ...q 65.27 58.33 59.73 -1.3 BiPTrSteep STPP ... ... ...q 35.49 29.80 32.46 +5.6 BiPUrFlat FLAT ... ... ...q 64.99 58.99 0 63.02 +2.0 BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2 BiP2yrTBear DTUS ... ... ...q 38.29 29.57 8 37.60 +7.4 BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1 BarIvrsUST TAPR ... ... ...q 28.95 19.30 1 27.69 +26.1 BarHilc n BHAC ... ... ... 12.35 10.20 10.70 +2.5 BarHilc rt BHACR ... ... ... .47 .11 .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 63 85.06 +31.9 BassettF BSET .44 1.3 19 41.30 24.90 26 33.95 -9.7 BayBncp BYBK ... ... 79 14.85 6.75 2 13.45 +10.0 BeacnRfg BECN ... ... 18 66.48 39.57 755 53.61 -15.9 BearStFin BSF .12 1.2 19 10.37 8.66 16 10.30 +.7 BeasleyB BBGI .20f 1.9 3 18.19 8.15 4 10.45 -22.0 BedBath BBBY .60 2.7 6 40.76 19.07 3406 22.26 +1.2sBeiGene n BGNE ... ... ...dd 164.15 34.36 642 163.61 +67.4 BelFuse A BELFA .24 1.4 18 29.90 15.24 2 16.88 -22.6 BelFuseB BELFB .28 1.4 19 33.45 17.10 20 20.05 -20.4 Belleroph n BLPH ... ... ...dd 2.74 1.00 86 1.92 -25.6 BellicumP BLCM ... ... ...dd 15.55 5.02 649 8.01 -4.8 BenefBncp BNCL .24a 1.5 34 17.50 14.30 170 16.15 -1.8 Benetfoc BNFT ... ... ...dd 37.10 21.75 292 23.95 -11.3 Benitec wt BNTCW ... ... ... .58 .11 .45 +12.5 BenitecB n BNTC ... ... ... 5.48 1.85 42 3.31 +11.8 Beyondsp n BYSI ... ... ... 48.49 18.50 6 26.25 -9.7 Big 5Sprt BGFV .60 8.8 7 17.10 5.05 897 6.80 -10.5 BigRockP n BRPA ... ... ... 10.93 9.58 9.75 +.7 BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5 BigRock rt BRPAR ... ... ... .74 .29 .42 +13.5 BigRock un BRPAU ... ... ... 11.00 9.99 10.40 +1.6 BioTechne TECH 1.28 .9 49 148.87 98.22 145 147.98 +14.2 BioDlvry lf BDSI ... ... ...cc 3.60 1.55 689 1.95 -33.9 BioLifeSol BLFS ... ... ...dd 7.53 1.99 24 5.38 -10.3 BioLneRx h BLRX ... ... ... 1.34 .80 320 .96 -12.4 BioXcelT n BTAI ... ... ... 11.94 10.14 88 10.25 -7.1 BioanlySys BASI ... ... 15 2.95 1.11 9 1.62 -33.9 Bioblast rs ORPN ... ... ... 5.99 1.81 32 2.62 +14.6 Biocept rs BIOC ... ... ...dd 2.45 .26 2067 .32 -54.3 Biocryst BCRX ... ... ...dd 9.25 3.95 839 5.12 +4.3 Biofront n BFRA ... ... ... 17.98 11.25 19 16.93 +39.0 Biogen BIIB ... ... 17 370.57 244.28 1515 278.37 -12.6 Biolase BIOL ... ... ...dd 1.45 .28 211 .45 +6.1 BioMarin BMRN ... ... ...dd 100.51 77.05 1947 83.82 -6.0 Biomeri n BMRA ... ... ...dd 9.32 1.96 9 4.24 +13.4 BiondVax n BVXV ... ... ... 10.75 4.60 0 6.19 +15.5 BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4 BioScrip BIOS ... ... ...dd 3.39 1.35 657 2.71 -6.9 BioSpecif BSTC ... ... 27 58.79 38.05 45 42.71 -1.4 BiostrPh rs BSPM ... ... ...dd 5.97 1.18 387 3.98 +124.9 BioTelem BEAT ... ... ...dd 39.20 23.30 465 32.30 +8.0 BisnCap n BCAC ... ... ... 9.97 9.67 0 9.94 +.7 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 23.4 ...dd 11.00 1.85 116 2.05 -42.3 BlRidgAc n BRAC ... ... ... 9.70 9.52 9.66 +.1 BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 .31 +10.7 BlRidgA un BRACU ... ... ... 10.56 9.97 0 10.42 +2.8 BlackLin n BL ... ... ... 45.19 28.21 860 38.39 +17.0 BlkRkCap BKCC .72 12.5 21 7.88 5.48 466 5.76 -7.5 Blckbaud BLKB .48 .4 79 116.07 74.46 169 107.60 +13.9 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 514 44.75 +25.5 BlinkCh n BLNK ... ... ... 3.29 2.51 26 2.89 -7.4 BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36f 1.5 22 24.64 16.11 837 24.00 +12.5 Blucora BCOR ... ... ...dd 26.15 15.95 205 24.10 +9.0 BlueBird BLBD ... ... 10 24.20 15.66 101 23.95 +20.4 BlueBPet n BUFF ... ... 46 40.15 21.51 2279 39.89 +21.7 BlueHBcp BHBK .60a 3.0 25 22.05 16.40 145 20.00 -.5 BluebBio BLUE ... ... ...dd 236.17 74.45 954 194.95 +9.5tBlueknEP BKEP .58 12.9 ... 7.35 4.55 82 4.50 -11.8tBluekn pf BKEPP .72 9.9 ... 8.52 7.19 14 7.20 -7.3 BlueprtM n BPMC ... ... ...dd 109.00 34.38 333 100.24 +32.9 BofI Hld s BOFI ... ... 20 42.48 21.60 659 41.39 +38.4 BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 1 25.55 -1.0 Boingo WIFI ... ... ...dd 28.34 12.27 363 26.47 +17.6 Bojangles n BOJA ... ... 8 22.35 11.35 699 14.05 +19.1 BonsoElec BNSO ... ... ... 4.10 1.96 10 3.79 +54.7 BookingHl BKNG ... ... 30 2228.99 1630.56 384 2146.89 +23.5 BorqsTch BRQS ... ... ... 10.50 4.00 2 9.40 +72.5 BosOma n BOMN ... ... ... 35.49 12.15 137 24.44 -24.5 BostPrv BPFH .48f 3.1 17 17.20 13.95 450 15.55 +.6 BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2 BostPrv pf BPFHP 1.74 6.9 ... 26.29 25.07 1 25.21 -1.7 BttmlnT EPAY ... ... 42 39.99 21.52 292 38.72 +11.6 Boxlight n BOXL ... ... ... 9.17 3.97 4.00 -30.9 Brainstorm BCLI ... ... ...dd 5.18 2.88 61 3.33 -15.1 BravoBrio BBRG ... ... ...dd 5.30 1.65 95 3.98 +59.0 BridgeBcp BDGE .92 2.6 19 37.95 29.80 20 35.20 +.6 Bridglne rs BLIN ... ... ... 4.45 1.81 1 2.24 -7.7 BridgBcs n BWB ... ... ... 13.33 12.60 98 12.75 +1.0 BridgfdFds BRID ... ... 17 21.55 10.76 1 17.23 +37.3 Brightcove BCOV ... ... ...dd 9.30 5.40 280 7.00 -1.4 BrghtFn n BHF ... ... ... 70.00 50.76 693 53.20 -9.3 BroadcLtd AVGO 7.00 2.9 ...cc 285.68 208.44 6982 244.95 -4.7 BroadVis BVSN ... ... ...dd 5.60 2.30 13 2.40 -33.3 BrdwyFn h BYFC ... ... 27 2.67 1.62 1 2.14 -9.3 BroadwdE BWEN ... ... 9 9.80 2.20 35 2.23 -18.0 BrkdPrp BPY 1.26 6.3 ... 24.96 19.92 199 20.04 -9.6 BrklneB BRKL .36 2.1 21 17.20 13.60 178 17.05 +8.6 BrooksAuto BRKS .40 1.4 32 34.77 20.63 431 29.21 +22.5 BrukerCp BRKR .16 .5 29 36.53 21.83 387 29.96 -12.7 BrynMawr BMTC .88 1.9 20 47.20 36.80 51 46.30 +4.8 Bsquare BSQR ... ... ...dd 5.84 3.35 22 4.03 -13.4 BldrFstSrc BLDR ... ... 24 23.28 13.33 607 20.73 -4.9 Burcon g BUR ... ... ...dd 1.60 .40 87 .47 -9.6C -:C&F Fnc CFFI 1.36 2.5 14 65.05 43.75 20 54.00 -6.9 CA Inc CA 1.02 2.9 16 37.25 30.45 1921 35.38 +6.3 CAS Med CASM ... ... ...dd 1.52 .59 28 1.30 +68.8 CASI Phr h CASI ... ... ...dd 4.84 .91 72 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 31 1.50 +1.7 CBOE Glb CBOE 1.08 .9 48 138.54 78.31 1258 118.53 -4.9 CBTX Inc n CBTX .20 .7 ... 30.87 27.00 68 29.56 -.3 CCUR Hld CCUR .48 8.9 2 7.10 4.63 16 5.38 -6.6 CDK Globl CDK .60 .9 27 76.04 59.33 1379 68.59 -3.8 CDW Corp CDW .84 1.1 26 76.73 55.80 1261 73.98 +6.5 CEVA Inc CEVA ... ... 23 51.80 33.10 123 37.60 -18.5 CH Robins CHRW 1.84 2.0 28 100.18 63.41 1254 92.63 +4.0 CHF Sol rs CHFS ... ... ...dd 66.00 2.87 595 4.00 +15.6 CHS Inc pf CHSCP 2.00 6.8 ... 31.99 28.89 7 29.56 -1.9 CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 11 28.73 -.3 CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.16 7 27.62 +1.0 CHS pfB3 CHSCM 1.69 6.2 ... 28.99 25.56 48 27.10 +2.4 CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 31 27.83 -1.1 CIM CmTr CMCT .50a 3.2 42 20.45 13.49 3 15.40 -19.4 CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.4 6 10.80 7.40 18 8.05 -1.2 CM SevSt n CMSS ... ... ... 9.79 9.59 72 9.76 +1.1 CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2sCM SvSt un CMSSU ... ... ... 10.16 9.93 0 10.17 +2.1 CM SevSt rt CMSSR ... ... ... .40 .01 24 .33 +3.1 CME Grp CME 2.80a 1.7 36 171.71 114.82 1356 163.54 +12.0sCNBFnPA CCNE .66 2.1 18 31.14 20.91 24 30.73 +17.1 CPI Crd rs PMTS ... ... ... 22.75 2.45 24 3.05 -16.9 CPS Tech CPSH ... ... 29 2.20 1.02 55 1.47 -11.4 CRA Intl CRAI .68 1.3 33 53.00 31.77 36 51.60 +14.8 CRISPR n CRSP ... ... ... 61.24 13.50 835 51.52 +119.4 CSG Sys CSGS .84f 1.8 26 48.82 35.48 189 46.87 +7.0 CSI Comp CCLP .75 10.5 ...dd 10.16 4.12 184 7.16 +30.9 CSP Inc CSPI .44 3.8 28 18.89 9.61 11 11.65 -26.3 CSW Ind n CSWI ... ... 32 50.00 34.05 23 46.25 +.7 CSX CSX .88f 1.6 9 60.04 45.41 3928 56.69 +3.1 CTI BioP rs CTIC ... ... ...dd 4.65 2.45 279 3.94 +47.0 CTI Inds CTIB ... ... ... 6.20 3.25 2 4.13 +1.5 CUI Glbl CUI ... ... ...dd 5.29 2.44 16 2.78 +1.1 CVB Fncl CVBF .56 2.3 23 25.49 19.58 227 24.09 +2.2 CVD Eqp CVV ... ... 20 13.50 8.75 6 9.39 -19.2 CabotMicro CCMP 1.60f 1.4 50 115.10 68.00 111 113.03 +20.1 Cadence CDNS ... ... 51 46.00 30.35 3409 38.23 -8.6 Cadiz h CDZI ... ... ...dd 16.25 9.65 61 13.90 -2.5tCaesarStne CSTE .29e ... 27 44.00 19.55 150 19.60 -10.9 CaesarsEnt CZR ... ... ...dd 14.50 9.00 17052 12.30 -2.8 CafePress PRSS ... ... ...dd 3.29 1.30 26 1.41 -23.6 Cal-Maine CALM 2.49e 5.5 ...dd 50.40 33.40 247 45.35 +2.0 Caladriu rs CLBS ... ... ...dd 6.35 2.63 44 5.96 +69.8 CalaCvHi CHY 1.20 10.2 ...q 12.42 10.60 121 11.77 -.7 CalaCvOp CHI 1.14 10.2 ...q 11.75 10.01 128 11.13 -.5 CalaCv&Inc CCD 2.00 10.0 ...q 20.98 18.15 68 20.01 -.3 CalaGDyIn CHW .84 9.1 ...q 9.87 7.63 187 9.23 +1.7 CalaGTR CGO 1.20 8.1 ...q 16.34 11.76 29 14.85 -1.4 CalaStrTR CSQ .99 8.2 ...q 12.91 10.83 334 12.12 +.3 CalAmp CAMP ... ... 48 25.45 15.64 352 23.63 +10.3 CalavoGr h CVGW .95f 1.1 38 95.75 57.05 151 89.95 +6.6 Calithera CALA ... ... ...dd 20.05 6.57 496 6.95 -16.8 Callidus CALD ... ... ...dd 36.25 19.25 1257 35.95 +25.5 CalumetSp CLMT ... ... ...dd 9.95 3.40 935 6.85 -11.0 CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 42 18.14 -17.7sCambLrn ABCD 1.36 13.4 33 10.31 4.67 417 10.16 +78.9 CambrBc n CATC 1.92f 2.2 ... 90.95 70.00 14 85.57 +7.2 CamdnN s CAC .92 2.0 18 47.41 37.10 29 45.66 +8.4 Camtek h CAMT .14p ... 11 7.96 3.50 84 7.00 +22.4 CdnSolar CSIQ ... ... 17 19.09 10.86 2531 16.60 -1.5 CancerGen CGIX ... ... ...dd 5.30 1.55 511 1.90 +2.7 CantbryPk CPHC .24 1.5 24 17.55 10.00 0 15.60 -4.0 CpStarFn n CSTR ... ... ...cc 22.22 16.00 23 19.53 -6.0 CapellaEd CPLA 1.72 1.9 26 99.25 65.15 65 91.05 +17.6sCapCtyBk CCBG .28 1.1 32 26.49 17.68 13 26.50 +15.5 CapProd CPLP .32 9.9 13 4.00 2.98 343 3.23 -3.9 CapSwst CSWC .99e 5.8 18 18.00 14.85 21 16.95 +2.4 CapitalaF CPTA 1.00 12.6 72 14.60 6.88 118 7.94 +9.1 Capitala22 CPTAL 1.50 5.9 ... 26.15 24.13 3 25.45 +1.0 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6 CapFedFn CFFN .34a 2.6 21 15.11 12.36 317 12.89 -3.9 Capricor CAPR ... ... ...dd 4.25 .63 287 1.78 +12.7 CpstnTur rs CPST ... ... ...dd 1.35 .58 1927 1.05 +36.4 CarGurus n CARG ... ... ... 38.85 25.85 70 34.56 +15.3 CaraThera CARA ... ... ...dd 28.50 11.11 1949 12.04 -1.6 Carbonite CARB ... ... ...cc 33.55 18.20 1130 29.65 +18.1 Crdiom grs CRME ... ... ...dd 4.84 1.29 11 1.57 +1.3 CardiovSys CSII ... ... ...dd 33.11 20.58 224 23.92 +1.0 Cardlytc n CDLX ... ... ... 20.99 11.10 226 16.57 +23.9 Cardtronic CATM ... ... 10 47.36 15.80 354 26.25 +41.7 CareTrust CTRE .82f 5.8 30 19.86 12.96 427 14.20 -15.3 CareDx h CDNA ... ... ...dd 7.98 .76 706 5.70 -22.3 CareerEd CECO .30f 2.2 ...dd 14.33 8.10 153 13.94 +15.4 CarlyleGp CG 1.41e 6.4 9 25.90 15.45 459 22.10 -3.5 CarlGp pfA TCGP 1.47 6.1 ... 25.85 23.31 77 24.24 -4.5 CaroFin s CARO .20 .5 21 42.42 28.14 92 41.67 +12.2 CarolTrBk CART ... ... 34 10.00 6.90 6 9.23 -3.4 Carrizo CRZO ... ... 11 30.19 11.10 2727 14.94 -29.8 CarrolsRst TAST ... ... 18 14.65 9.90 212 12.05 -.8 CarverBc lf CARV ... ... 32 7.95 2.01 4 3.18 +9.4 CasaSys n CASA ... ... ... 34.21 13.25 1155 32.10 +80.7 CasellaW CWST ... ... ...dd 27.38 12.25 364 23.51 +2.1 Caseys CASY 1.04 .9 28 128.51 99.76 402 112.59 +.6 CassInfo CASS .96 1.6 31 65.00 53.23 24 61.72 +6.0 Catabasis n CATB ... ... ... 3.78 1.09 360 1.94 +30.2 CatalstB rs CBIO ... ... ...dd 37.00 3.11 292 28.46 +108.7 CatalystPh CPRX ... ... ...dd 4.51 1.51 1892 2.80 -28.4 Catasys n CATS ... ... ... 5.79 3.30 22 4.89 +30.4 CathayGen CATY .96 2.3 20 45.59 34.00 248 42.58 +1.0 CathGn wt CATYW ... ... ... 24.59 15.85 22.21 -.4 CavcoInd CVCO ... ... 30 182.58 107.05 34 175.40 +14.9 Cavium CAVM ... ... ...dd 92.66 56.96 1949 85.30 +1.8 CecoEnv CECE .30 5.9 ... 12.03 4.00 142 5.09 -.8 Celcuity n CELC ... ... ... 22.73 11.10 17 14.41 -24.0 Celgene CELG ... ... 26 147.17 86.55 8237 88.53 -15.2 Celgene rt CELGZ ... ... ... 1.61 .29 47 .31 -67.7 CelldexTh CLDX ... ... ...dd 3.75 2.20 2061 2.39 -15.8 CellectBio n APOP ... ... ... 13.50 5.82 7 7.15 +2.1 CellectB wt APOPW ... ... ... 4.80 .85 2.41 +14.0 Cellct wt rs CLRBW ... ... ... .44 .10 .10 Celct wtA CLRBZ ... ... ... 1.00 .39 .49 -1.6 Cellectar rs CLRB ... ... ... 2.59 1.06 1866 1.19 -13.1 Cellectis n CLLS ... ... ...dd 36.13 21.25 105 32.89 +12.8 CallularBio CBMG ... ... ...dd 22.75 5.05 39 19.45 +72.9 Celsion rs CLSN ... ... ... 6.06 1.24 143 2.49 -7.1 CelsiusH n CELH ... ... ... 7.00 3.42 61 5.08 -3.2 Celyad n CYAD ... ... ... 64.75 20.51 8 37.01 -14.1 Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8 Cemtrex rs CETX .02p ... 9 4.55 2.37 136 2.91 +14.2 Cemtrx pf CETXP .19r ... ... 8.00 4.70 6.83 +28.6 CntRsDvA CDEV ... ... ... 22.14 14.10 2056 17.91 -9.5 CntrStBk CSFL .40f 1.4 ... 28.46 21.77 406 27.98 +8.7 CEurMed CETV ... ... ...dd 5.20 2.90 470 4.05 -12.9 CentrlFedl CFBK ... ... 34 2.75 1.85 3 2.41 -12.4sCentGard lf CENT ... ... 25 42.45 29.08 137 42.49 +9.2 CenGrdA lf CENTA ... ... ... 41.34 28.12 171 39.63 +5.1 CntlVyCm CVCY .28f 1.4 16 23.94 17.62 20 20.68 +2.5 CentAl CENX ... ... 33 24.77 11.26 1852 19.95 +1.6 CntyBcMA CNBKA .48 .6 16 89.40 53.35 4 78.20 -.1 CentCas CNTY ... ... 28 9.85 6.28 162 7.73 -15.3 CeragonN CRNT ... ... ... 3.65 1.64 430 2.81 +41.9 Cerecor n CERC ... ... ...dd 5.74 .34 158 5.26 +64.4 Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7 Cerner CERN ... ... 30 73.86 56.17 3045 60.39 -10.4 CerusCp CERS ... ... ...dd 5.77 1.93 2011 5.47 +61.8 CescaTh rs KOOL ... ... ... 6.44 2.55 17 2.88 -4.0 Chaisma n CHMA ... ... ...dd 2.95 1.25 43 1.50 -11.8 ChampO hrs CSBR ... ... ...dd 4.75 2.19 87 3.72 -4.1 Changyou CYOU ... ... 9 44.55 25.83 83 27.71 -23.9 Chantic rs BURG ... ... ... 6.89 1.81 5 3.68 +39.9 CharlsCol h CTHR ... ... ...dd 1.60 .80 97 1.40 +3.7 ChartInds GTLS ... ... 39 61.75 32.04 307 59.29 +26.5 ChartCm n CHTR ... ... ...cc 408.83 308.30 1348 332.99 -.9sCharterFn CHFN .32 1.5 27 21.82 15.81 22 21.75 +24.0 ChkPoint CHKP ... ... 21 119.20 95.03 1178 103.37 -.2 CheckCap n CHEK ... ... ... 2.38 .60 156 .66 -24.1 CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6 ChckPnt n CKPT ... ... ... 10.50 3.20 78 4.57 +17.8 Cheesecake CAKE 1.16 2.4 15 67.14 38.34 732 48.00 -.4 ChefsWhs CHEF ... ... 57 25.93 11.85 125 23.90 +16.6 Chembio CEMI ... ... ...dd 9.20 5.15 13 8.00 -2.4 ChemFinl CHFC 1.12 1.9 22 59.83 43.61 221 57.62 +7.8sChemoCntx CCXI ... ... 42 14.47 5.42 366 14.14 +137.6 ChemungF CHMG 1.04 2.2 22 56.83 36.01 1 46.66 -3.0 Cherokee h CHKE .20 14.2 ...dd 10.70 1.20 10 1.41 -25.8 ChkSoup n CSSE ... ... ... 13.26 6.79 8 7.68 -14.7 ChildPlace PLCE 1.60 1.2 20 161.65 94.95 875 138.95 -4.4 Chimerix CMRX ... ... ...dd 6.64 4.17 133 5.57 +20.3 ChAdvCns CADC ... ... ...dd 9.75 1.55 33 2.90 -32.6 ChinAutLog CALI ... ... ... 4.69 1.30 2 3.44 +7.5 ChinaAuto CAAS ... ... 7 5.90 4.30 10 4.67 -2.8 ChinaBio CBPO ... ... 18 120.46 71.85 240 81.68 +3.7 ChinCer rs CCCL ... ... ... 4.28 1.25 148 1.70 -28.9 ChiCmCr h CCCR ... ... ... 4.00 .93 23 1.34 -2.8 ChiCustR n CCRC ... ... ... 23.40 10.75 164 14.06 -17.5 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 62 2.50 -6.7 ChinaHGS HGSH ... ... 2 4.48 1.18 22 1.39 +13.2 ChinInfoT h CNIT ... ... ...dd 5.20 .65 222 1.97 +33.1 ChnaIntNt n CIFS ... ... ... 66.10 10.81 67 32.43 -22.7 ChinaJJ h CJJD ... ... ...dd 1.90 1.17 22 1.36 +9.7 ChinLend h CLDC .32e 16.0 ... 6.89 1.66 6 2.00 -35.7 ChinaLodg HTHT .64e .5 98 166.19 57.89 452 131.47 -9.0 ChinaNRes CHNR ... ... ... 4.23 1.88 1 2.26 -15.4 ChiRecy rs CREG ... ... ... 9.39 .95 38 1.94 -30.7 ChnaTcF rs CNTF ... ... ... 3.60 1.81 48 2.13 -17.7 ChXDPlas CXDC ... ... 3 5.05 4.20 11 4.25 -7.6 ChiCache lf CCIH ... ... ...dd 4.75 .72 129 1.29 -23.7 ChinaNt rs CNET ... ... ...dd 11.90 .90 352 2.38 +118.3 ChipMOS IMOS 1.97e 11.7 20 21.99 15.82 146 16.88 -4.4 ChromaDx n CDXC ... ... ... 7.24 2.26 438 5.05 -14.1 ChrchllD CHDN 1.52f .6 33 279.45 151.50 75 261.35 +12.3 ChuysHldg CHUY ... ... 25 32.10 18.00 149 25.80 -8.0 CideraTh n CDTX ... ... ...dd 8.80 5.60 2452 6.00 -11.8 Cimpress CMPR ... ... ...dd 171.76 78.80 327 163.19 +36.1 CinnFin CINF 2.12f 2.8 22 81.98 68.49 685 75.11 +.2 Cinedigm rs CIDM ... ... ... 3.00 1.11 19 1.28 -14.7 Cintas CTAS 1.62f .9 34 178.34 119.54 560 172.99 +11.0 Cirrus CRUS ... ... 14 71.97 39.51 1869 42.69 -17.7 Cisco CSCO 1.32f 3.0 23 46.16 30.36 26243 44.27 +15.6 CitiTrends CTRN .32 1.2 27 28.12 15.54 190 27.63 +4.4 CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0 CitiusPh n CTXR ... ... ... 5.49 2.56 27 3.04 -20.0 Citiz&Nthn CZNC 1.08f 4.4 19 26.75 22.00 14 24.49 +2.0 CtzCmtyBc CZWI .20f 1.4 18 14.43 12.73 11 14.08 +4.3 CitizFst CZFC .24e 1.0 17 26.38 18.00 0 24.62 +2.6 CitizHold CIZN .96 4.2 17 26.00 21.18 22.75 -1.5 CitrixSy s CTXS ... ... 26 96.96 73.34 2818 94.53 +7.4 CtyHld CHCO 1.84f 2.5 19 74.90 58.80 30 72.53 +7.5 CivistaBcsh CIVB .28 1.2 18 24.69 18.82 79 22.68 +3.1 Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 74.50 +.7 Clarus CLAR ... ... ... 8.00 5.10 89 6.85 -12.7 CleanEngy CLNE ... ... ...cc 3.05 1.31 1859 1.48 -27.1 ClearOne CLRO .28 3.4 ...dd 11.25 6.70 6 8.35 -6.7 ClrAllCGr n CACG ... ... ... 30.58 24.37 7 29.25 +5.0 ClrDvStr n YLDE ... ... ... 29.07 25.18 27.92 +.9 Cleareld CLFD ... ... 28 17.65 11.00 13 13.75 +12.2 ClearsBio n CLSD ... ... ...dd 15.06 5.30 678 11.95 +70.7 ClearSign CLIR ... ... ...dd 4.70 1.75 140 2.29 -36.4 ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0 ClemPhr n CMTA ... ... ... 20.15 11.72 20 17.79 -6.3 CleBio hrs CBLI ... ... ...dd 5.55 1.42 8 3.29 -18.0 CliftonBcp CSBK .24a 1.5 ... 17.94 15.20 52 15.97 -6.6 ClovisOnc CLVS ... ... ...dd 99.45 45.42 736 56.75 -16.5 CoDiagn n CODX ... ... ... 6.85 1.45 23 2.25 -14.8 CoBizFncl COBZ .22 1.1 26 22.01 15.39 71 20.51 +2.6sCoStar CSGP ... ... ...cc 369.91 197.55 335 366.02 +23.3 CoastwayB CWAY ... ... 74 27.60 17.30 90 27.20 +28.3tCocaBtl COKE 1.00 .6 30 249.54 178.49 45 179.35 -16.7 CocrystP n COCP ... ... ... 5.15 4.56 2 5.06 +9.8tCodaOct n CODA ... ... ... 6.56 3.65 44 3.68 -22.9 Codexis CDXS ... ... ...dd 13.60 3.95 513 12.00 +43.7 CdrsVlly CVLY .62b 2.1 17 33.46 22.82 8 29.05 +5.5 CoffeeH JVA ... ... ...dd 4.99 3.65 6 4.41 +3.6 CogentC CCOI 2.00f 4.7 ...cc 54.85 35.75 212 42.80 -5.5 Cogentix h CGNT ... ... ... 3.89 1.55 366 3.84 +21.7 Cogint COGT ... ... ... 6.95 2.50 353 3.48 -21.0 Cognex s CGNX .18 .3 40 72.99 38.67 2115 54.43 -11.0 CognizTch CTSH .80f 1.0 26 85.10 57.50 3113 83.81 +18.0 CohBar n CWBR ... ... ... 6.97 4.80 56 5.05 +1.6 Coherent COHR ... ... 30 329.00 184.37 703 210.97 -25.2 CoherusBio CHRS ... ... ...dd 24.70 8.05 850 12.10 +37.5 Cohu COHU .24 1.1 55 26.17 15.55 208 22.40 +2.1 CollPlant n CLGN ... ... ... 8.99 6.61 0 6.90 -22.9 CllctUnv CLCT .70m 4.6 14 30.82 14.23 62 15.36 -46.4 Collegium n COLL ... ... ...dd 29.90 7.37 432 27.08 +46.7 Colliers CIGI .10 .1 23 69.20 46.35 26 67.15 +11.3 ColonyBk CBAN .20f 1.2 16 16.95 11.10 2 16.50 +13.0 ColBnkg COLB .88 2.0 23 48.06 35.67 419 44.23 +1.8 ColuSprtw COLM .88f 1.1 28 79.38 51.56 245 77.16 +7.3 Colmbus CMCO .16 .4 98 44.55 23.13 132 36.19 -9.5 Comcast s CMCSA .76f 2.2 17 44.00 34.78 32992 35.30 -11.5 CommScpe COMM ... ... 41 42.75 30.95 2185 40.49 +7.0 CmcBMO CBSH .94f 1.5 22 61.83 49.43 337 61.16 +9.5 CmcBc pfB CBSHP 1.50 5.9 ... 27.65 25.00 11 25.63 -2.7 ComHub A CHUBA ... ... 81 24.53 14.94 317 22.55 +2.5 ComHub C CHUBK ... ... 80 22.59 14.85 726 22.50 +9.3 CmclVehcl CVGI ... ... ...dd 13.90 5.35 393 8.71 -18.5 CommSys JCS .16 4.5 ...dd 4.92 3.18 4 3.52 -1.1 CmtyBkTr ESXB ... ... 23 9.35 6.95 8 8.90 +9.2 CmtyFinCp TCFC .40 1.1 18 40.69 32.06 6 37.84 -1.2 CommuFt n CFBI ... ... ... 15.00 10.95 2 11.39 -1.8 CmtyHlt rt CYHHZ ... ... ... .05 .01 189 .01 -14.3 CmtyTrBc CTBI 1.32 2.8 17 51.90 40.33 25 47.20 +.2 CmtyWest CWBC .16 1.5 16 12.97 9.55 11.00 +3.3 CommVlt CVLT ... ... ... 64.60 48.30 1209 58.10 +10.7 Compugn CGEN ... ... ...dd 5.40 2.25 189 4.20 +68.0 CmptrPr CPSI .40 1.4 47 36.15 26.05 81 29.35 -2.3 CmpTask CTG .24 2.9 ... 8.62 4.90 136 8.18 +60.4 CmstkH rs CHCI ... ... ... 3.90 1.20 61 1.62 -4.7 Comtech CMTL .40 1.3 29 31.40 13.11 236 30.26 +36.8 ConatusPh CNAT ... ... ...dd 9.40 3.88 475 6.27 +35.7 ConcertPh CNCE ... ... ...dd 30.71 11.88 242 23.21 -10.3 ConcrdInt g CXRX .30 51.7 1 2.10 .45 78 .58 -11.7 Conformis n CFMS ... ... ...dd 5.98 1.15 184 1.36 -42.9 ConiferH n CNFR ... ... ...dd 8.20 5.00 14 5.57 -3.9 Conmed CNMD .80 1.3 24 64.99 40.54 112 63.83 +25.2 Conns CONN ... ... ...dd 37.80 8.00 326 32.90 -7.5 ConnectOne CNOB .30 1.0 23 31.40 21.04 103 30.75 +19.4 ConnWtrSv CTWS 1.19 1.9 30 65.04 48.86 125 61.59 +7.3 ConsolCom CNSL 1.55 13.3 ... 24.80 10.83 902 11.64 -4.5 ConsolWtr CWCO .34 2.3 38 14.90 10.50 52 14.50 +15.9 ConstAlph n CNAC ... ... ... 9.90 9.55 1 9.85 +1.0 ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6 ConstAlp un CNACU ... ... ... 10.50 8.22 1 10.33 +1.5 ConstAl rt CNACR ... ... ... .48 .25 .32 +4.2 ConsuPtf CPSS ... ... 5 5.21 3.66 36 3.76 -9.5 ContraFect CFRX ... ... ... 2.40 .80 126 2.01 +99.0 ContraVir CTRV ... ... ...dd 1.96 .21 594 .23 -37.5 Control4 CTRL ... ... 41 35.99 14.55 364 24.83 -16.6 ConvrgOn n CVON ... ... ... 10.83 8.01 258 8.62 -13.6 ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 35 51.51 28.89 1227 50.45 +16.8 CorbusPhm CRBP ... ... ...dd 10.50 5.30 652 7.05 -.7 Corcept CORT ... ... 20 25.96 8.90 2260 18.49 +2.4 CoreMrk s CORE .40 1.8 25 38.37 19.53 322 22.35 -29.2 Corium CORI ... ... ...dd 13.93 3.50 229 11.33 +17.9 CorOnDem CSOD ... ... ...dd 46.19 33.24 683 42.70 +20.9 Corvel CRVL ... ... 29 61.20 39.80 37 53.10 +.4 CorvusPh n CRVS ... ... ...dd 22.14 7.42 166 10.23 -1.3 Costco COST 2.00 1.1 29 199.88 150.00 2187 184.15 -1.1 CountrP rs CPAH ... ... ...dd 7.30 1.75 22 3.15 -1.9 CountyBcp ICBK .28f .9 18 34.40 22.73 3 30.38 +2.1 CoupaSft n COUP ... ... ... 50.69 22.50 750 46.44 +48.8sCovenant CVTI ... ... 48 32.38 15.86 413 31.97 +11.3 CowenInc s COWN ... ... 37 18.25 11.63 311 13.75 +.7 Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 35 25.22 -1.9 CrackerB CBRL 4.80 3.0 19 179.12 141.75 209 159.97 +.7 CraftBrew BREW ... ... 38 20.10 12.00 52 18.65 -2.9 Cray Inc CRAY ... ... 58 26.65 16.50 299 21.50 -11.2 CreditAcc CACC ... ... 17 377.82 182.50 152 338.42 +4.6 CSVixMd rs TVIZ ... ... ...q 24.58 7.93 28 11.63 +29.7 CSVixSh rs TVIX ... ... ...q 47.19 4.66 70665 8.09 +46.0 CSVixST rs VIIX ... ... ...q 31.07 10.84 265 18.29 +55.3 CSSilvCC SLVO .56e 7.3 ...q 9.31 7.28 21 7.62 -3.5 CSGoldCvC GLDI .60e 6.6 ...q 9.69 8.55 9 9.09 +.6 CSVS3xInSlv DSLV ... ... ...q 34.67 19.64 130 26.01 +10.2 CSVS3xInG DGLD ... ... ...q 55.21 38.12 95 42.33 -3.0 CS VS3xGld UGLD ... ... ...q 12.72 9.19 346 11.22 +.7 CSVSVixMT VIIZ ... ... ...q 9.84 5.70 1 7.22 +19.1 CSVIVxMT ZIV ... ... ...q 94.42 56.55 205 68.03 -23.3 CrS Crd n USOI 2.09e ... ... 28.62 21.21 27.19 +2.0 CS VSSilv USLV ... ... ...q 17.24 9.03 1921 9.93 -14.5 Cree Inc CREE ... ... ...dd 45.43 20.50 945 42.62 +14.8 Cresud CRESY .45e 2.2 ... 23.69 17.31 74 20.74 -6.1 Criteo SA CRTO ... ... 26 56.00 21.00 528 30.01 +15.3sCrocs CROX ... ... ...dd 14.98 5.93 1487 15.01 +18.8 CronosGp n CRON ... ... ... 10.39 7.17 6643 8.75 +14.8 CrssCtryHl CCRN ... ... 26 15.09 9.07 325 11.58 -9.2 CrownCfts CRWS .32 5.2 12 8.70 5.40 7 6.10 -5.4 CryoPrt wt CYRXW ... ... ... 6.77 .60 5.17 -5.2 CryoPort rs CYRX ... ... ...dd 10.40 1.96 117 10.13 +17.9 Ctrip.com s CTRP ... ... 30 60.65 42.65 8846 48.70 +10.4 CueBioph n CUE ... ... ... 17.99 11.10 89 16.69 +43.5 CumbldPh CPIX ... ... ...dd 7.96 5.39 2 6.70 -9.0 Curis CRIS ... ... ...dd 3.02 .47 2009 .73 +4.3sCutera CUTR ... ... 68 54.85 18.50 134 53.35 +17.6 Cyanotch h CYAN ... ... ...dd 5.78 3.25 3 5.10 +30.5 CybrOpt CYBE ... ... ...cc 26.69 11.35 116 19.35 +29.0 CyberArk CYBR ... ... 67 55.63 39.34 300 50.99 +23.2 Cyclacel pf CYCCP .60 10.3 ... 8.75 5.11 0 5.82 -21.4 Cyclacel rs CYCC .15p ... ...dd 10.90 1.47 52 1.52 -12.6 CymaBay CBAY ... ... ...dd 15.59 3.16 890 13.53 +47.1 CypSemi CY .44 2.4 30 18.87 12.50 11290 17.97 +17.9 Cyren Ltd CYRN ... ... ...dd 2.55 1.35 10 2.35 -6.0 CyrusOne CONE 1.84f 3.6 ...dd 65.73 43.49 1301 51.49 -13.5 CytRx rs CYTR ... ... ... 5.99 1.50 1444 1.79 +5.9 Cytokinetic CYTK ... ... ...dd 17.20 7.00 407 8.70 +6.7 CytomX n CTMX ... ... ...dd 35.00 13.00 385 33.73 +59.8 Cytori wt CYTXW ... ... ... .73 .01 .04 +218.2 CytoriTh rs CYTX ... ... ...dd 2.08 .22 276 .32 +6.0 Cytosorbnt CTSO ... ... ... 8.25 3.30 139 7.65 +17.7D -:DBV Tech DBVT ... ... ... 50.57 20.08 265 22.61 -8.1 DFB Hlt un DFBHU ... ... ... 10.20 10.00 5 10.15 +1.5 DHX Mda n DHXM .08 ... 33 6.05 2.85 9 3.00 -15.5 DLH Hldgs DLHC ... ... 64 6.83 4.10 15 5.77 -6.3 DMC Globl BOOM .08 .3 ...dd 28.95 11.60 145 27.05 +8.0 DNB Fncl DNBF .28 .8 16 37.15 30.00 2 36.70 +8.9 DSP Gp DSPG ... ... ...dd 14.20 10.80 40 12.50 DXP Ent DXPE ... ... 33 42.00 24.86 110 32.23 +9.0 DailyJourn DJCO ... ... ...cc 250.95 195.00 0 225.60 -2.0 Daktronics DAKT .28 3.1 40 10.86 8.58 116 9.17 +.4tDareBio rs DARE ... ... ... 14.50 .96 417 .99 -54.1 DarioHlth DRIO ... ... ... 4.70 1.32 415 1.56 -2.6 DarioHl wt DRIOW ... ... ... 1.00 .12 .30 +33.2 DasanZ rs DZSI ... ... ...dd 11.75 5.25 8 11.40 +23.1 Daseke n DSKE ... ... ... 14.52 8.76 370 10.58 -26.0 Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9 Data IO DAIO ... ... 19 16.49 4.01 81 8.41 -30.1 Datawatch DWCH ... ... ...dd 12.65 6.95 47 9.05 -4.7tDaveBuster PLAY ... ... 17 73.48 43.54 1588 43.17 -21.8 DavidsT g n DTEA ... ... ...dd 7.80 3.25 32 3.65 -6.4 DavSelFn n DFNL ... ... ... 25.62 20.18 6 24.68 +3.1 DavSelEq n DUSA ... ... ... 25.32 19.79 12 23.67 +1.2 DavSelW n DWLD ... ... ... 28.88 20.52 39 26.86 +2.4 DawsonGeo DWSN ... ... ...dd 7.12 3.70 70 6.46 +30.0 Deciphera n DCPH ... ... ... 29.98 15.15 91 22.93 +1.1 DelFriscos DFRG ... ... ...dd 18.85 11.70 202 14.55 -4.6tDelTaco TACO ... ... 9 15.99 10.90 399 10.75 -11.3 DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1 DelmarPh n DMPI ... ... ... 5.20 .78 312 1.03 -5.5 DeltaTch h DELT ... ... ... 4.70 .91 253 1.33 +25.5 DenaliTh n DNLI ... ... ... 25.79 14.72 450 21.96 +40.4 Dennys DENN ... ... 28 16.31 10.87 263 15.58 +17.7 Dentsply XRAY .35 .6 ...dd 68.98 52.54 1945 55.46 -15.8 Depomed DEPO ... ... ...dd 16.05 4.31 1465 6.57 -18.4 Dermira DERM ... ... ...dd 36.21 8.55 1199 8.94 -67.9 DescSys DSGX ... ... 84 31.23 22.35 61 28.60 +.7 DestMatrn DEST .80 31.1 ...dd 4.98 1.02 109 2.57 -13.5 Dest XL DXLG ... ... ...dd 3.00 1.46 73 2.35 +6.8 Deswell DSWL .28 8.8 ...dd 3.64 1.85 37 3.17 +16.5 Determine DTRM ... ... ...dd 3.93 1.23 12 1.65 -8.3 DexCom DXCM ... ... ...dd 86.32 42.62 784 65.12 +13.5 DiamHill DHIL 7.00e ... 15 219.90 182.50 5 210.07 +1.7 DiambkEn FANG ... ... 25 134.52 82.77 1603 122.63 -2.9 DianaCnt rs DCIX ... ... ...dd 16052.40 1.56 193 2.01 -50.5 DicernaPh DRNA ... ... ...dd 15.00 2.52 487 12.54 +38.9 DifferBr rs DFBG ... ... ...dd 2.45 .70 88 1.50 +57.9 DiffusP hn DFFN ... ... ... 5.06 .59 513 .64 -46.2 DigiIntl DGII ... ... 31 12.80 8.50 149 10.50 +9.9 Digimarc DMRC ... ... ...dd 41.75 24.20 84 27.80 -23.1tDigirad DRAD .22 12.6 ...dd 5.60 1.81 69 1.75 -32.0 DigitalAlly DGLY ... ... ...dd 4.95 1.70 31 2.60 -1.9 DigitlTurb APPS ... ... ...dd 2.59 .85 1677 2.38 +33.0 DimeCBc DCOM .56 2.9 20 22.65 17.80 158 19.15 -8.6 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/Tuesday, March 20, 2018

PAGE 51

Diodes DIOD ... ... 53 35.36 22.06 176 31.96 +11.5 DiscCmA DISCA ... ... 12 30.25 15.99 3856 22.95 +2.5 DiscCmB DISCB ... ... 18 36.10 19.25 34.25 +38.1 DiscCmC DISCK ... ... 11 29.18 14.99 5510 21.24 +.3tDishNetw h DISH ... ... 18 66.50 39.92 2381 39.65 -17.0 Diversicre DVCR .22 2.6 22 12.25 7.49 0 8.53 -14.8 DivrsRest SAUC ... ... 2 4.12 1.30 5 1.36 -15.0tDixieGrp DXYN ... ... ...dd 5.21 2.70 10 2.75 -28.6 DgssInt A n DOGZ ... ... ... 6.40 3.70 1 4.24 -28.1 DollarTree DLTR ... ... 13 116.65 65.63 3099 94.57 -11.9 DolphnEnt n DLPN ... ... ... 3.95 2.47 20 3.05 -15.3 DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5 DonegalA DGICA .56 3.8 26 18.25 14.51 23 14.92 -13.8 DonegalB DGICB .49 3.4 28 16.65 13.35 0 14.32 -6.0 DorchMin DMLP 1.30e 8.0 17 17.95 13.90 30 16.15 +6.3 Dorman DORM ... ... 22 88.50 60.93 255 69.12 +13.1 DovaPh n DOVA ... ... ... 37.00 16.98 192 25.00 -13.2 DragVic n LYL ... ... ... 14.99 3.09 2 3.99 -8.5 DrprOkw n DOTA ... ... ... 9.87 9.71 0 9.81 +.3 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 81 2.11 -48.3 DryShips s DRYS .15e ... 1 1862.00 .98 1512 4.17 +18.1 DuluthH n DLTH ... ... 33 23.42 15.13 457 18.85 +5.6 Dunkin DNKN 1.39f 2.3 25 68.45 50.89 1627 59.88 -7.1 DurectCp DRRX ... ... ...dd 2.17 .75 1827 2.02 +119.1 Dynasil DYSL ... ... 8 2.06 1.09 26 1.31 +11.0 Dynatronic DYNT ... ... ...dd 3.75 2.10 1 2.91 +.9 DynavaxT DVAX ... ... ...dd 24.45 5.00 1183 16.70 -10.7E -:E-Trade ETFC ... ... 26 58.45 32.25 1737 56.49 +14.0 eBay s EBAY ... ... 21 46.99 31.89 8718 42.09 +11.5 eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 44 26.40 -2.0 EDAP TMS EDAP ... ... ...dd 3.85 2.07 25 2.25 -21.5 eHealth EHTH ... ... ...dd 28.59 10.41 100 15.32 -11.8 EMC Inc s EMCI .88f 3.1 16 32.19 25.70 19 28.29 -1.4 ENDRA n NDRA ... ... ... 5.88 2.15 6 2.89 -40.5 ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0 ENGlobal ENG ... ... 3 1.94 .73 10 .90 +3.4 ESSA Bcp ESSA .36 2.4 22 16.80 14.01 3 15.03 -4.1 EtfLonCanc CNCR ... ... ... 32.32 21.09 36 30.23 +27.1 EtfAlpSmC SMCP ... ... ...q 27.10 23.22 2 25.72 -1.5 EtfValidea VALX ... ... ...q 30.40 26.00 3 29.48 +1.7 IsectPsGr ef PMPT ... ... ... 28.26 24.01 0 26.78 -1.6 EV Engy EVEP ... ... ...dd 1.76 .14 1669 .14 -72.0 EXFO g EXFO ... ... ...cc 6.00 3.73 18 4.15 -4.6 EagleBncp EGBN ... ... 19 69.80 46.20 124 63.50 +9.7 EagBcMT EBMT .36 1.7 16 21.95 17.35 5 20.70 -1.2 EagleBkS rs EGLE ... ... ...dd 5.92 4.18 367 5.49 +22.5 EaglFnB n EFBI .22p ... ... 19.57 14.50 0 15.83 -2.1 EaglePhm EGRX ... ... 16 97.15 45.05 345 52.21 -2.3 EstWstBcp EWBC .80 1.2 20 69.25 48.07 829 65.11 +7.0 EastrAcq n EACQ ... ... ... 10.30 9.25 100 10.18 +.7 EastrAc wt EACQW ... ... ... .97 .22 .73 +22.7 Easterly un EACQU ... ... ... 12.64 9.97 10.10 -5.9 EasternCo EML .44 1.5 41 31.50 19.75 10 30.05 +14.9 EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9 EastsDist n EAST ... ... ... 7.75 3.35 24 7.26 +80.2 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 25 87.50 52.40 317 77.50 -2.2 Echelon rs ELON ... ... ...dd 7.20 4.26 6 4.61 -16.8 EchoGLog ECHO ... ... ...cc 32.95 13.00 279 27.60 -1.4 EchoStar SATS ... ... 14 62.50 52.11 118 57.06 -4.7 Eco-StimE ESES ... ... ...dd 1.97 1.00 21 1.19 -5.6 EcologyEn EEI .40 3.6 ...dd 13.06 9.75 18 11.20 +6.7 EdgeTher n EDGE ... ... ...dd 17.77 7.30 142 16.60 +77.2 Edgewater EDGW ... ... ...dd 7.98 5.41 135 6.15 -1.4 EditasM n EDIT ... ... ...dd 45.02 13.12 1344 37.30 +21.4sEducDevel EDUC .36 1.5 41 23.00 6.25 34 24.00 +26.6 eGain EGAN ... ... ...dd 8.00 1.30 167 7.10 +35.2 EgaletCp EGLT ... ... ...dd 5.60 .67 1387 .92 -7.8 EigerBio rs EIGR ... ... ...dd 16.20 6.10 28 9.50 -31.9 8Point3E n CAFD 1.12f 9.4 13 15.92 11.51 304 11.96 -21.4 EksoBio n EKSO ... ... ...dd 4.77 .99 121 1.51 -29.1 ElPolLoc h LOCO ... ... 44 14.85 9.05 498 9.80 -1.0 ElbitIm rs EMITF ... ... ... 3.59 2.12 0 2.80 -1.4 ElbitSys ESLT 1.76 1.3 22 153.13 110.12 55 136.08 +2.1 EldorRsts ERI ... ... 46 38.45 17.30 714 35.55 +7.2 ElectSci ESIO ... ... 35 27.72 6.17 683 21.15 -1.3 ElectroSen ELSE ... ... 12 5.24 2.96 1 3.91 -3.5 ElectArts EA ... ... 28 131.13 87.90 3196 125.44 +19.4 EFII lf EFII ... ... ... 51.15 25.28 1070 29.20 -1.1 ElectrAc n ELEC ... ... ... 10.38 9.92 0 10.23 -.9 ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7 ElctmAc un ELECU ... ... ... 10.80 8.36 10.70 +.9 ElevenBio EBIO ... ... ...dd 2.54 .62 817 1.05 +29.5 ElkCmRt ef DWAC ... ... ... 26.45 23.37 25.15 -1.6 ElmiraSB ESBK .92 4.5 17 21.75 18.90 10 20.40 -.2 EltekLtd rs ELTK ... ... ... 8.95 2.65 22 4.14 +1.5 EmclaireF EMCF 1.12f 3.4 17 33.98 26.50 0 32.85 +8.2 Emcore EMKR 1.50e ... 27 12.20 4.90 395 6.20 -3.9sEmmisC rs EMMS ... ... 1 4.58 2.14 11 4.60 +30.7 EmpirRst rs NYNY ... ... ...dd 30.98 19.65 9 22.85 -15.4 EnantaPh ENTA ... ... 98 95.91 28.13 243 86.56 +47.5 EncoreCap ECPG ... ... 13 52.00 28.95 269 45.90 +9.0 EncorW WIRE .08 .1 18 58.00 37.30 107 57.50 +18.2 Endo Intl ENDP ... ... ...dd 14.15 5.77 3563 6.71 -13.4 Endocyte ECYT ... ... ...dd 11.54 1.17 1693 9.92 +131.8 Endologix ELGX ... ... ...dd 7.66 3.75 646 4.16 -22.2 EndurIntl EIGI ... ... ...dd 9.50 6.20 462 7.85 -6.5 Energous WATT ... ... ...dd 33.50 6.91 856 19.87 +2.2 EngyFocus EFOI ... ... ...dd 3.76 1.51 18 2.52 +2.9 EnrgyRec ERII ... ... ...cc 11.30 6.13 492 8.58 -1.9tEnrgXXi hn EXXI ... ... ...dd 30.42 3.85 1730 4.10 -28.6sEnphase ENPH ... ... ...dd 4.74 .65 1572 4.74 +96.7 EnsignGp s ENSG .18f .6 33 29.24 16.50 165 28.17 +26.9 EnstarGp ESGR ... ... 13 237.30 180.50 52 216.30 +7.7 EntegraFn ENFC ... ... 33 30.70 22.00 17 29.85 +2.1 Entegris ENTG .28 .8 37 36.88 21.78 1779 36.50 +19.9 EntBcpMA EBTC .58f 1.7 19 38.25 29.02 6 34.84 +2.3 EntFinSv EFSC .44 .9 20 49.97 36.65 51 49.35 +9.3 Epizyme EPZM ... ... ...dd 21.40 9.30 425 18.65 +48.6 ePlus s PLUS ... ... 19 97.75 63.76 84 75.00 -.3 Equinix EQIX 8.00 1.9 ...cc 495.35 370.79 944 411.71 -9.2 EquitFin n EQFN .20p ... ... 10.95 9.90 6 10.90 sEqtyBcsh n EQBK ... ... 29 39.13 29.13 114 39.78 +12.3 Ericsson ERIC .13e 2.0 ... 7.47 5.52 10483 6.66 -.3 ErieInd ERIE 3.36 2.8 32 129.73 106.63 35 119.38 -2.0 ErytechP n ERYP ... ... ... 30.56 17.50 0 20.29 -7.9 Escalade ESCA .50f 3.6 14 14.38 11.31 22 13.85 +12.6 Esperion ESPR ... ... ...dd 82.68 30.95 691 73.99 +12.4 EsqFnHld n ESQ ... ... ... 25.92 14.51 79 24.22 +22.7 EssaPhm g EPIX ... ... ...dd 3.59 .15 161 .21 -4.6 Essendant ESND .56 6.9 16 18.30 7.25 534 8.09 -12.7 EstreAm n ESTR ... ... ... 11.01 8.39 5 10.17 +17.7 EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3 Etsy n ETSY ... ... 41 28.54 9.60 1826 27.83 +36.1 EuroTech CLWT ... ... ... 5.65 2.55 9 2.70 -18.4 Euronet EEFT ... ... 20 101.07 76.26 254 85.75 +1.8 Euroseas rs ESEA ... ... ... 2.73 1.13 10 2.14 +25.7 Ever-Glory EVK ... ... 7 3.24 1.96 1 3.10 +31.9 Everbrdg n EVBG ... ... ...dd 38.78 18.87 295 36.34 +22.3 EvrspnTc n MRAM ... ... ...dd 25.39 6.40 149 8.46 +12.8 EvineLive EVLV ... ... ... 1.62 .89 372 1.00 -28.6 EvofemBio EVFM ... ... ...dd 12.56 .30 8 7.09 +263.6 Evogene EVGN ... ... ...dd 5.75 2.66 2 3.73 +21.5 EvokePhm EVOK ... ... ...dd 4.09 1.85 26 2.06 -8.8 Evolus n EOLS ... ... ... 12.97 9.60 203 12.04 +4.7 EvolvgSys EVOL .44 8.5 14 5.85 4.00 6 5.20 +10.6 ExOne XONE ... ... ...dd 14.43 6.72 152 8.29 -1.3 ExactSci h EXAS ... ... ...dd 63.60 19.91 3871 48.46 -7.8 ExTrRobo ROBO .07e .2 ...q 46.20 31.22 536 42.76 +3.5 ExelaTch n XELA ... ... ... 10.03 4.37 297 5.33 +3.5 Exelixis EXEL ... ... 49 32.50 18.03 2256 23.81 -21.7 ExlSvcHld EXLS ... ... 42 64.34 45.05 116 58.22 -3.5 Expedia EXPE 1.20 1.1 44 161.00 98.52 1611 111.09 -7.2 ExpdIntl EXPD .84 1.3 24 67.63 51.96 975 64.13 -.9 Exponent s EXPO 1.04f 1.3 39 81.15 56.95 66 79.95 +12.4 ExpScripts ESRX ... ... 9 85.07 55.80 7858 72.99 -2.2 ExtrOilGs n XOG ... ... ... 19.03 11.31 1848 11.99 -16.2 ExtrmNet EXTR ... ... ...dd 15.55 6.29 1699 12.44 -.6 EyegatePh EYEG ... ... ... 2.58 .50 258 .55 -48.6 Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0 Eyenovia n EYEN ... ... ... 10.74 7.32 20 8.41 -15.2 Ezcorp EZPW ... ... 19 14.30 7.55 265 13.20 +8.2F -:F5 Netwks FFIV ... ... 20 153.91 114.63 512 146.80 +11.9tFAT Br n FAT .12p ... ... 13.99 6.70 2 6.83 -23.4 FC GlbRlty FCRE ... ... ... 1.55 .70 17 .85 -6.6 FFBW n FFBW ... ... ... 12.50 10.30 18 11.00 -.2 FLIR Sys FLIR .64f 1.3 29 52.88 33.95 1100 49.44 +6.0 FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 18 38.28 +4.9 FNCB Bc n FNCB ... ... ... 9.95 8.89 1 9.34 +1.0 FRP Hldgs FRPH ... ... 19 58.50 36.83 40 55.75 +26.0 FS Bncp FSBW .44 .8 13 59.81 35.80 3 54.64 +.1 FSB Bcp n FSBC ... ... ... 18.23 14.21 18.00 +5.9 FTD Cos FTD ... ... ...dd 20.85 4.05 312 4.25 -40.9 Facebook FB ... ... 32 195.32 137.60 87155 172.56 -2.2 FDaves DAVE ... ... ...dd 9.65 3.38 72 7.20 +9.9 Fanhua FANH .14e .5 47 33.81 7.31 253 27.51 +27.2 FarmerBrs FARM ... ... ...dd 37.35 28.75 27 32.60 +1.4 FarmMer s FMAO .52 1.2 18 44.00 24.00 18 42.60 +4.4 FarmCB FFKT .50 1.2 17 44.30 32.60 21 40.65 +5.6 FarmersNB FMNB .28f 2.0 17 15.95 12.65 33 14.30 -3.1 FaroTech FARO ... ... ...dd 63.90 31.90 93 59.35 +26.3 Fastenal FAST 1.48f 2.6 30 58.74 39.79 2526 57.26 +4.7 FateThera FATE ... ... ...dd 14.45 2.52 670 11.72 +91.8 Fauquier FBSS .48 2.2 43 22.25 17.24 21.75 -.7 FedlStAc n FSAC ... ... ... 9.80 9.65 0 9.72 +.1 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3 FedlStA un FSACU ... ... ... 10.50 9.53 8 10.27 +.2 FedNatHld FNHC .32 1.9 21 17.83 9.78 51 16.52 -.3 FenncPhr n FENC ... ... ... 13.95 7.55 17 9.51 -5.1 Ferrogl n GSM .16 1.0 ... 17.61 8.54 414 15.81 -2.4 Fibrocll rs FCSC ... ... ...dd 4.64 .51 883 .63 -1.6 FibroGen FGEN ... ... ...dd 63.00 22.75 621 50.05 +5.6 FidD&D n FDBC .96 1.9 ... 52.00 33.09 1 49.30 +19.4 FidNasdIdx ONEQ 2.29e .8 ...q 299.75 227.00 69 287.94 +6.2 FidelSo LION .48 2.0 18 24.96 20.08 62 24.12 +10.6 FidusInvst FDUS 1.56a 12.0 8q 18.21 12.63 68 13.03 -14.2 FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 0 25.69 +2.8 FiestaRst FRGI ... ... ...dd 25.35 15.50 221 18.45 -2.9 FifthThird FITB .64 1.9 13 34.57 23.20 3958 33.62 +10.8 FifthT pf FITBI 1.66 5.6 ... 30.90 27.00 16 29.52 +3.6s51job JOBS ... ... 100 84.48 34.88 306 83.80 +37.7 FinTcII n FNTE ... ... ... 11.76 9.70 9.94 +.2 FinTcII wt FNTEW ... ... ... 1.95 .54 1.25 -9.4 FinTcII un FNTEU ... ... ... 11.24 10.10 10.80 +2.9 FinclEngin FNGN .32f .9 43 45.00 24.45 297 34.65 +14.4 FnclInst FISI .96f 3.0 16 35.35 25.65 33 31.95 +2.7 Finisar FNSR ... ... 14 29.07 16.64 5040 17.65 -13.3 FinLine FINL .46f 4.4 23 17.24 6.90 1176 10.36 -28.7 FinjanH FNJN ... ... 5 4.06 1.45 481 2.91 +34.7 FireEye FEYE ... ... ...dd 18.84 11.18 4200 17.55 +23.6 FstBcpME FNLC .96 3.3 17 32.33 25.00 3 28.85 +5.9 FtBcpNC FBNC .40f 1.1 22 41.76 27.50 63 37.24 +5.5 FstBcMiss FBMS .20f .6 21 35.10 26.05 16 33.30 -2.6 FstBkNJ FRBA .12f .8 32 14.95 10.60 35 14.30 +3.2 FstBusey rs BUSE .80f 2.5 21 32.88 27.33 56 31.38 +4.8 FBusnFn s FBIZ .56f 2.2 19 28.43 20.57 15 25.87 +17.0 FrstCap FCAP .92f 2.4 19 43.02 29.81 6 38.33 +4.3 FCtzBA FCNCA 1.40 .3 22 463.44 319.40 37 449.12 +11.4 FCmtyBsh FCBC .72a 2.3 20 32.24 23.23 47 30.93 +7.7 FCmtyCp FCCO .40f 1.9 21 24.87 18.50 11 20.95 -7.3 FtConnBcp FBNK .64f 2.4 20 28.50 23.15 20 27.05 +3.4s1stCnstBn FCCY .24 1.2 17 20.38 16.15 15 20.10 +9.8sFstDeFn FDEF 1.20f 2.0 19 59.55 46.71 36 59.42 +14.3 FFnclOH FFBC .76f 2.6 19 29.65 22.80 291 28.95 +9.9 FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7 FstFnBksh FFIN .76 1.6 29 49.60 36.85 155 48.75 +8.2 FstFnIN THFF 1.02f 2.3 19 52.35 39.55 14 44.85 -1.1 FstFnNwst FFNW .28 1.6 19 19.46 13.13 16 17.14 +10.5 FstFound s FFWM ... ... 25 19.84 14.67 85 19.49 +5.1 FstGtyBc n FGBI .64b 2.4 ... 29.50 20.11 6 26.52 +6.1 FsHawaii n FHB .96f 3.3 ... 32.36 26.30 193 28.99 -.7 FIntntBcp INBK .24 .6 16 42.40 25.48 23 39.35 +3.1 FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 1 25.39 -4.3 FstIntBc A FIBK 1.12f 2.7 20 42.90 33.33 123 41.25 +3.0 FstMerch FRME .72 1.6 21 45.42 36.73 123 43.91 +4.4 FstMidIll FMBH .68f 1.8 18 42.03 31.05 25 37.66 -2.3 FMidBc FMBI .44f 1.7 22 26.55 20.50 472 25.90 +7.9 FstNwBc n FNWB ... ... 61 18.35 15.00 28 17.59 +7.9 FstSavFin FSFG .60f .9 18 80.01 48.00 4 70.50 +23.6 FstSolar FSLR ... ... 75 76.61 25.56 1551 71.26 +5.5 1stSource SRCE .88f 1.7 21 54.65 43.58 64 53.29 +7.8 FTNDXTc QTEC .61e .8 ...q 83.42 58.67 300 80.08 +11.3 FtTr AbsRet FAAR ... ... ... 34.79 27.00 1 28.89 -1.5 FT RisDv n SDVY ... ... ... 22.04 19.62 21.47 +2.2 FT AsiaPc FPA .99e 2.7 ...q 38.10 30.05 12 36.74 +2.9 FT Europe FEP .79e 2.0 ...q 42.49 31.49 114 39.90 +2.2 FT LatAm FLN .43e 2.0 ...q 23.27 17.73 0 21.95 +7.5 FT Brazil FBZ .41e 2.4 ...q 18.24 12.96 19 16.80 +8.2 FT China FCA .69e 2.2 ...q 34.79 21.00 2 31.43 +5.9 FT Japan FJP .41e .7 ...q 63.38 49.50 15 57.68 -3.7 FT SKorea FKO .24e .8 ...q 32.08 23.79 2 29.77 +.8 FT DevMkt FDT .78e 1.2 ...q 67.22 51.41 103 63.28 +1.4 FT EmMkt FEM .68e 2.3 ...q 31.32 21.90 91 29.30 +5.0 FT Germny FGM .41e .8 ...q 55.51 38.69 14 50.09 -2.2 FT Canada FCAN .62e 2.5 ...q 27.35 22.06 3 24.68 -6.9 FT UK FKU .94e 2.3 ...q 42.89 34.40 0 40.75 +2.2 FT Switzld FSZ .39e .7 ...q 56.74 44.30 4 52.98 +.5 FT HKong FHK 1.01e 2.3 ...q 46.25 35.81 0 43.58 +2.7 FT Taiwan FTW 1.25e 3.3 ...q 38.35 34.18 38.28 +6.7 FT EmMSC FEMS 1.06e 2.4 ...q 47.47 35.25 62 45.00 +3.8 FTDvMkSC FDTS .76e 1.7 ...q 48.51 35.49 4 44.20 -.4 FT EurzAlp FEUZ .35e .8 ...q 48.43 35.05 5 45.16 +2.9 FstT BICK BICK .35e 1.1 ...q 33.60 24.05 5 31.31 +3.7 FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 4 21.51 -2.4tFtTrMun n MCEF ... ... ... 19.39 17.73 3 17.69 -5.6 FtTrOpp n FIXD ... ... ... 52.92 49.24 22 49.49 -2.5 FTNsdGrid GRID .41e .8 ...q 53.73 40.47 4 51.59 +1.2 FTMltAInc MDIV 1.37e 7.6 ...q 19.73 17.96 76 18.07 -4.9 FTNsqTDv TDIV .71e 1.9 ...q 38.44 30.93 55 37.05 +5.3 FTLwDOpp LMBS 1.53 3.0 ...q 52.32 51.29 128 51.42 -.4 FTIntlMltA YDIV .80e 4.4 ...q 19.83 17.01 1 18.35 -1.5 FT BuyInc FTHI .96 4.2 ...q 24.00 20.91 13 22.67 -2.7 FT StratInc FDIV 1.92 3.9 ... 52.87 46.89 6 49.42 -3.3 FT HdgBuy FTLB .66 3.0 ...q 23.65 20.74 1 22.31 -3.3 FTEnhSht FTSM .29e .5 ...q 60.09 59.92 155 60.01 +.1 FT RisDiv RDVY .38e 1.2 ...q 32.00 25.72 57 30.61 +2.4 FT SSICv FCVT ... ... ...q 32.38 26.43 134 30.04 +4.9 FT DWF5 FV .18e .6 ...q 31.03 23.49 207 30.03 +8.9 FT AmIndR AIRR .06e .2 ...q 28.40 22.38 13 26.75 -2.4 FT US Eq RNDV ... ... ... 23.04 19.30 1 21.71 +.1 FT SmCap RNSC ... ... ... 22.89 19.03 21.41 -.5 FT MdCap RNMC ... ... ... 22.75 19.19 21.65 -.3 FT LgCap RNLC ... ... ... 23.11 19.67 1 22.00 +1.0 FT DevInt RNDM ... ... ... 55.12 48.94 0 51.63 -1.1 FTNsTrn ef FTXR ... ... ... 27.65 22.24 25.92 FT QualInc QINC 1.07e 4.3 ...q 26.90 23.03 5 24.97 -2.1 FTNsSem ef FTXL ... ... ... 36.21 23.87 25 34.50 +13.9 FsTrNsRt ef FTXD ... ... ... 23.93 18.70 0 21.62 +.8 FTNasPh ef FTXH ... ... ... 23.57 19.06 1 21.79 +1.8 FTNsOil ef FTXN ... ... ... 22.50 16.85 0 19.47 -7.8 FTNaFood ef FTXG ... ... ... 21.28 19.39 20.50 -1.3 FTNsBk ef FTXO ... ... ... 32.44 24.57 128 31.21 +6.3 FTDorW n FVC ... ... ... 28.96 21.88 55 27.97 +8.9 FT DWInt IFV .19e .8 ...q 24.24 18.72 103 22.50 +1.1 FTEMCur FEMB 1.94e 4.5 ...q 48.17 39.91 3 42.67 +1.2 FT MunHI n EMHI ... ... ... 53.47 49.45 49.73 -1.5 FT RivAsia RFAP .32e ... ... 64.93 53.74 9 60.06 -.8 FT RivDev RFDI .70e ... ... 68.99 55.70 45 64.24 +.2 FT RvfrDyE RFEM ... ... ... 79.04 58.41 11 75.55 +7.2 FT RivEur RFEU .82e ... ... 70.58 55.90 11 65.82 +.7 FT CA Mun FCAL ... ... ... 51.90 48.91 0 50.12 -2.8 FTCapStrn FTCS .55e 1.1 ...q 54.95 43.11 97 52.09 +2.1 FTN100ExT QQXT .16e .3 ...q 52.82 43.79 2 49.68 +2.2 FsTrGrEn QCLN .11e .5 ...q 21.73 16.11 11 20.29 FTrTUSAlp TUSA .23e .7 ...q 34.93 28.47 4 33.58 +1.5 FstTrDrcy ef DWPP ... ... ... 30.68 25.63 3 29.07 +1.1 FTCloudC SKYY .09e .2 ...q 52.10 37.84 194 50.53 +10.1 FTNdqAuto CARZ .61e 1.5 ...q 45.00 34.43 2 41.33 -2.1 FT GblAg rs FTAG ... ... ...q 29.98 24.24 5 26.85 -4.6 FT GblNRs FTRI .40e 3.2 ...q 13.15 10.87 1 12.36 -.2 FT Cybersc CIBR ... ... ...q 26.13 20.59 169 25.41 +9.9 FTIntlIPO FPXI .37e 1.0 ...q 39.87 28.26 10 37.35 +5.5 FTSenLoan FTSL 1.92 4.0 ...q 48.67 47.95 231 48.26 +.5 FTTactHY HYLS 2.88 6.0 ...q 49.76 47.63 90 47.86 -1.5 FT GlbCmd FTGC ... ... ...q 21.28 18.97 53 20.51 -1.0 FT MgdMu FMB 1.38 2.6 ...q 54.43 51.43 84 52.53 -1.8 FTNDXEq QQEW .33e .5 ...q 63.55 50.59 119 61.21 +5.6 FT NsdABA QABA .54e 1.0 ...q 56.43 45.86 15 55.69 +6.2 FTSmartph FONE .27e .5 ...q 55.89 44.61 2 54.36 +4.1 FstUSBcsh FUSB .08 .7 35 14.38 10.38 5 11.61 -9.3 FstUtdCp FUNC .36f 1.9 21 20.25 13.00 58 19.10 +9.8 First LI s FLIC .60 2.1 12 33.50 25.60 31 29.20 +2.5 FsthdTech SVVC ... ... ...q 12.74 7.29 44 12.23 +36.5 FstSvc n FSV .54f .8 37 74.49 57.17 26 69.81 -.2 Fiserv FISV ... ... 35 148.91 113.29 739 147.24 +12.3 FiveBelow FIVE ... ... 48 73.55 37.85 1270 69.05 +4.1 FivePrime FPRX ... ... ...dd 48.87 15.82 465 16.45 -25.0 FiveStar FVE ... ... ...dd 2.20 1.23 56 1.40 -6.7 Five9 FIVN ... ... ...dd 32.47 15.91 417 31.15 +25.2 Flex Ltd FLEX ... ... 20 19.71 14.70 4223 17.87 -.7 FlexPhm n FLKS ... ... ...dd 8.98 2.68 231 7.08 +102.9 FlxGlbImp ESGG ... ... ... 101.95 82.34 3 95.50 +.5 FlxUS Imp ESG ... ... ... 70.00 55.16 4 64.30 +1.1 FlxRAstAlo ASET ... ... ... 29.37 26.15 4 27.42 -4.6 FlxUSQLgC QLC ... ... ...q 35.78 28.72 10 33.88 +1.6 FlxUSLgCp LKOR .41e ... ...q 55.13 44.54 3 51.36 -6.3tFlxUSCpBd SKOR 1.24 2.5 ... 51.61 49.27 0 49.23 -3.3 FlxDisDur MBSD .62e 2.7 ...q 24.42 23.20 13 23.30 -1.2 FlexSh n FPAY ... ... ... 6.56 2.63 37 3.04 -20.1 FlexionTh FLXN ... ... ... 32.25 16.51 890 23.46 -6.3 Flexstl FLXS .88 2.3 ... 57.79 37.52 24 38.22 -18.3 Fluidigm FLDM ... ... ...dd 8.38 2.52 103 6.33 +7.5 FlushFn FFIC .80f 2.8 20 31.69 24.27 81 28.45 +3.5 Foamix FOMX ... ... ... 10.06 4.03 52 5.27 -12.3 FogoChao n FOGO ... ... 16 17.05 10.30 289 15.75 +35.8 Fonar FONR ... ... 9 33.90 17.20 51 26.05 +7.0 ForeScTc n FSCT ... ... ... 37.79 21.56 455 31.10 -2.5 ForshtAut n FRSX ... ... ... 11.70 3.54 3 4.03 FormFac FORM ... ... 26 18.65 10.45 1048 15.05 -3.8 FormulaSy FORTY .34e .9 ... 45.65 34.62 36.00 -11.2 ForrestR FORR .80f 1.8 42 47.75 36.95 71 43.35 -1.9 Forterra n FRTA ... ... 50 20.47 3.02 469 8.43 -24.1 Fortinet FTNT ... ... ...cc 54.97 35.44 1368 53.35 +22.1 FortressBio FBIO ... ... ...dd 5.54 3.13 235 5.15 +29.1 FortB pfA FBIOP 2.34 10.5 ... 24.80 20.01 0 22.25 -2.2 ForwrdA FWRD .60 1.1 26 64.80 45.86 109 55.74 -3.0 Forward h FORD ... ... 25 4.45 1.02 115 1.47 +19.5 ForwdPh FWP 23.12e ... ... 9.70 2.70 12 2.87 -22.0 Fossil Grp FOSL ... ... ...dd 18.44 5.50 1649 12.08 +55.5 Foster FSTR .16 .6 ...dd 30.30 11.80 34 25.60 -5.7 FndtnMed FMI ... ... ...dd 87.10 29.90 564 80.80 +18.5 FoxFactory FOXF ... ... 34 46.80 26.00 209 37.85 -2.6 Francesca FRAN ... ... 5 17.35 4.84 898 5.06 -30.8 FrankElec FELE .43 1.0 25 47.20 36.00 136 42.25 -8.0tFredsInc FRED .24 9.0 ...dd 16.27 2.64 922 2.66 -34.3 FrghtCar lf RAIL .36 2.6 ...dd 20.46 12.07 135 13.82 -19.1 FreqElec FEIM ... ... ...dd 11.05 7.53 75 9.15 -2.2 Freshpet FRPT ... ... ...dd 20.85 10.45 114 17.80 -6.1 Fronteo FTEO ... ... ... 15.00 9.06 14.69 +17.4 FrontC pf FTRPR 11.13 104.5 ... 32.30 7.68 273 10.65 +22.3 Frontr rs FTR 2.40 34.3 ... 37.65 6.08 4900 7.00 +3.6 FuelTech FTEK ... ... ...dd 1.83 .71 101 1.45 +29.5 FuelCell rs FCEL ... ... ...dd 2.49 .80 1056 1.85 +8.8 FulgentG n FLGT ... ... ... 11.39 2.73 15 3.87 -11.6 FulingGbl n FORK ... ... ... 6.00 2.65 100 4.40 +11.4 FullHseR FLL ... ... ...dd 4.10 2.10 56 3.26 -16.2 FultonFncl FULT .44a 2.3 19 19.90 16.45 698 19.15 +7.0 Funko n FNKO ... ... 44 9.90 5.81 179 8.39 +26.2 FusionTel FSNN ... ... ...dd 4.42 1.11 457 2.67 -28.8 FutFintch lf FTFT ... ... ... 8.00 1.30 72 2.61 -37.4 FuweiF rs FFHL ... ... ...dd 4.93 2.35 0 3.45 +17.2G -:GWilliFood WILC ... ... 22 7.66 5.11 4 7.10 -1.3 G1Thera n GTHX ... ... ... 39.48 12.04 496 37.55 +89.3tGCI Lb A n GLIBA ... ... ... 55.47 52.10 1015 52.45 -4.2 GCI Lb pfA GLIBP ... ... ... 23.60 18.40 69 22.65 -.4 GDS Hld n GDS .46p ... ... 31.77 6.90 195 26.84 +19.1 GSI Tech GSIT ... ... ...dd 9.57 6.05 29 8.57 +7.7 GSV Cap GSVC ... ... 8 9.39 3.83 672 8.76 +60.7 GTY Tch n GTYH ... ... ... 10.49 9.75 5 9.93 GTY Tc un GTYHU ... ... ... 11.00 10.10 2 10.38 +.6 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4 G-III s GIII ... ... 33 40.96 18.00 420 36.53 -1.0 GTx Inc rs GTXI ... ... ...dd 23.40 2.73 100 19.68 +54.8 GW Pharm GWPH ... ... ...dd 143.37 92.65 290 117.14 -11.3 GWG Hldgs GWGH ... ... ...dd 11.25 7.60 2 8.88 +6.8 GabMedM n MOGLC ... ... ... 100.10 99.90 0 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gaiam A GAIA ... ... ...dd 17.55 8.70 100 17.05 +37.5 Galapag n GLPG ... ... ... 121.09 72.90 71 102.50 +9.3 GalectinTh GALT ... ... ... 6.74 1.28 250 4.62 +38.3 GalmedPh GLMD ... ... 7 12.22 3.61 23 6.57 -28.2 Gam&Lsr n GLPI 2.52f 7.4 19 39.32 31.39 1018 33.93 -8.3 GamngPtrs GPIC .12e ... ... 12.50 9.13 4 9.50 -15.5 Garmin GRMN 2.04 3.4 16 65.96 48.50 897 59.84 +.5 GarrisnCap GARS 1.12 13.3 9 10.05 7.77 61 8.45 +4.2 Gemphire n GEMP ... ... ... 21.59 6.07 237 7.01 -11.8 Gencor s GENC ... ... 42 18.45 13.62 13 16.45 -.6 GenFin GFN ... ... ...dd 7.50 4.50 26 7.40 +8.8 GenFin pfC GFNCP 9.20 9.0 ... 104.67 90.31 101.81 +1.4 GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 3 25.50 +1.0 GeneticT rs GENE ... ... ... 2.05 .70 80 1.30 +12.1 GeniusBr n GNUS ... ... ... 5.01 2.01 5 2.73 +.4 GenMark GNMK ... ... ...dd 13.67 3.63 305 5.46 +30.9 GenoceaB GNCA ... ... ...dd 7.29 .79 825 1.16 Genomic GHDX ... ... ...dd 37.50 26.54 213 32.62 -4.6 Gentex GNTX .44f 1.9 18 24.07 16.59 1275 23.25 +11.0 Gentherm THRM ... ... 27 40.80 29.50 114 33.20 +4.6 GeospcT hs GEOS ... ... ...dd 18.71 9.18 101 10.14 -21.8 GerABcp s GABC .60f 1.7 21 39.02 28.71 21 35.09 -.7sGeronCp GERN ... ... ...dd 3.69 1.74 26009 4.34 +141.1 Gevo rs GEVO ... ... ...dd 1.36 .42 540 .51 -14.1 Gibraltar ROCK ... ... 18 42.25 25.61 164 34.95 +5.9tGigaMda rs GIGM ... ... ...dd 4.37 2.65 13 2.64 -13.2 GilatSatell GILT ... ... ...dd 9.22 4.12 24 8.82 +14.0 GileadSci GILD 2.28f 3.0 9 89.54 63.76 8694 77.18 +7.7 GlacierBc GBCI .84a 2.1 23 41.24 31.38 319 40.29 +2.3 GladstnCap GLAD .84 9.6 10 10.12 7.80 133 8.76 -4.9tGladst24 pf GLADN 1.50 6.1 ... 26.14 24.70 22 24.73 -4.3 GladstnCm GOOD 1.50 8.3 ...dd 23.35 16.78 142 18.05 -14.3 GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 1 26.05 -1.4 Gladstn pfB GOODO 1.88 7.1 ... 27.80 25.23 3 26.40 +1.2 GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 2 24.90 -3.9 GladstInv GAIN .78f 7.5 15 11.50 8.63 108 10.34 -7.3 GladInv pfB GAINO 1.69 6.7 ... 26.15 25.12 6 25.12 -.8 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.24 1 25.27 -.7 GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.12 4 25.22 -1.5 GladstLnd LAND .53f 4.1 95 14.29 10.77 32 12.88 -4.1 GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.50 2 25.50 -1.4 GlenBurnie GLBZ .40 3.3 23 13.42 10.34 0 12.25 +10.8 GblBldT n GBT ... ... ...dd 68.05 24.03 1137 54.15 +37.6 GblEagEnt ENT ... ... ...dd 3.84 1.21 718 1.59 -30.6tGlbIndem GBLI ... ... 19 49.91 35.50 11 35.17 -16.3 GlbIndm 45 GBLIZ 1.94 7.6 ... 26.24 24.73 4 25.60 -1.0 GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.65 21 25.68 -.8 GlSlfStor n SELF .26 6.0 ... 5.19 4.14 16 4.35 -5.6 GlWatRs n GWRS .28 3.1 ... 10.00 8.40 19 9.16 -1.9 GbXSpdvRE SRET 1.24 8.7 ...q 15.88 13.72 23 14.18 -8.7 GblXSocM SOCL ... ... ...q 39.03 24.15 157 37.60 +14.1 GbXNsChiT QQQC .07e .2 ...q 34.11 22.11 13 32.58 +5.5 GblX SupDv EFAS ... ... ... 19.06 16.23 1 17.72 -2.2 GblXYldco YLCO .51 4.4 ...q 12.89 11.20 4 11.63 -7.6 GblX Rob n BOTZ ... ... ... 27.42 16.90 1385 24.50 +3.4 GlbXCon ef KRMA ... ... ... 20.83 16.61 1 19.85 +2.2 GblXMilTh MILN ... ... ... 21.10 16.21 11 20.58 +6.9 GbX Longv LNGR ... ... ... 21.38 16.63 2 20.21 +3.9 GlX Intrn n SNSR ... ... ... 21.41 17.21 41 20.75 +4.5 GbX HlthW BFIT ... ... ... 17.70 15.09 17.57 +5.5 GblXSupdiv ALTY 1.25 8.7 ...q 16.00 14.06 7 14.43 -5.7 GlX Fintc n FINX ... ... ... 24.62 15.85 67 24.17 +10.1 GlXCatholc CATH ... ... ... 35.58 28.31 4 33.47 +1.7 GlobusM rs GLBS ... ... ... 6.14 .86 419 .93 -19.3 GluMobile GLUU ... ... ...dd 4.95 2.01 2005 3.79 +4.1 GlycoMim GLYC ... ... ...dd 26.05 3.82 742 16.77 -.1 Gogo GOGO ... ... ...dd 14.76 8.52 691 9.19 -18.5 GolLNGLtd GLNG .20 .7 ... 31.64 19.32 1595 27.68 -7.1 GolLNGPt GMLP 2.31 13.0 ... 23.49 17.31 445 17.82 -21.8 GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.92 25 25.26 -2.9 GoldenEnt GDEN ... ... 24 34.75 12.77 689 26.45 -19.0 GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 207 8.39 +2.9 GolubCap GBDC 1.28a 7.1 12 20.50 17.35 339 18.04 -.9 GoodTimes GTIM ... ... ...dd 3.78 2.25 42 3.00 +13.2 Goodyear GT .56 2.0 9 36.88 27.82 2003 28.08 -13.1 GoPro GPRO ... ... ...dd 11.89 5.04 2811 5.33 -29.6 GordPoin n GRAQ ... ... ... 9.71 9.70 9.71 +.1 GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 10.27 +2.7 GorsHl A n GSHT ... ... ... 11.24 9.30 9.96 +.2 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 12.4 23 22.99 13.36 727 13.86 -25.2 GovPrpIT46 GOVNI 1.47 5.9 ... 26.37 24.28 11 25.01 -3.2 GrCanyEd LOPE ... ... 25 109.82 66.34 221 105.73 +18.1 Gravity rs GRVY ... ... 48 108.97 13.18 51 92.50 -2.1 GrElCp hn GECC 1.00 10.2 ... 11.67 8.76 4 9.84 GrElm22 n GECCL 1.63 6.5 ... 25.90 24.75 3 25.05 -1.6 GrElm25 n GECCM 1.69 6.9 ... 24.80 24.24 5 24.33 -.6 GrElm hn GEC ... ... ... 4.40 2.95 0 3.75 -7.4 GrLkDrge GLDD ... ... ...dd 5.70 3.60 140 5.00 -7.4 GrtSoBc GSBC .96 1.9 14 58.45 47.25 16 51.60 -.1 GreenBncp GNBC ... ... 19 24.40 15.18 245 23.10 +13.8 GreenBrick GRBK ... ... 16 12.20 8.20 17 10.40 -8.0 GreenPlns GPRE .48 2.6 26 26.05 15.60 529 18.15 +7.7 GrnP LP n GPP 1.88f 10.7 10 21.00 16.50 29 17.65 -5.6sGrCB NY s GCBC .39 1.0 28 37.70 22.09 4 37.35 +14.6 Greenlight GLRE ... ... ...dd 23.15 15.75 367 15.80 -21.4 GrdsmHld n GSUM ... ... ... 13.99 6.76 836 8.82 -3.6 Griffin GRIF .40f 1.1 29 37.49 27.71 5 37.35 +1.8 GrifolsSA s GRFS .38e 1.8 ... 25.18 17.28 311 20.83 -9.1 Groupon GRPN ... ... ... 5.99 2.90 8962 4.41 -13.5 GpAeroCN OMAB 1.71e 4.3 19 52.51 37.45 34 39.69 -4.3 GrpoFin GGAL .12e .2 ... 73.45 35.40 208 63.05 -4.3 GuarntyBc GBNK .66 2.3 21 30.42 22.90 59 29.30 +6.0 GuarBcs n GNTY .56 1.6 22 37.36 28.00 40 34.64 +13.0 GuarFBc GFED .48f 2.1 16 23.71 15.89 0 23.00 +3.0 GulfIsland GIFI .04 .5 ...dd 13.95 7.70 117 8.40 -37.4 GulfRes GURE ... ... 2 2.05 1.35 195 1.44 -2.0 GulfportE GPOR ... ... 4 17.82 8.11 4276 9.57 -25.0 Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.06 -.1H -:H&E Eqp HEES 1.10 2.7 13 44.24 17.44 212 40.85 +.5 HD Supply HDS ... ... 15 42.25 28.97 1450 38.75 -3.2 HMN Fn HMNF ... ... 17 19.50 16.60 2 19.40 +1.6 HMS Hldgs HMSY ... ... 37 20.90 11.01 381 17.22 +1.6 HTG Mol h HTGM ... ... ...dd 13.25 1.59 2734 5.56 +173.9 HV Bcp n HVBC .50e ... ... 18.50 13.74 1 13.85 -8.9 HabitRest HABT ... ... 39 19.75 8.10 320 9.05 -5.2 HackettGp HCKT .30f 1.7 21 20.36 13.24 88 17.54 +11.6 Hailiang n HLG ... ... ... 70.08 7.02 95 68.09 +50.6 HainCels lf HAIN ... ... ... 45.61 31.01 629 34.14 -19.5 HalladorE HNRG .16 2.4 6 8.42 4.79 117 6.60 +8.4tHallmkFn HALL ... ... ...dd 11.83 8.73 48 8.71 -16.5 Halozyme HALO ... ... 55 21.36 11.41 1156 20.82 +2.8 HamiltnBc HBK ... ... ...dd 15.99 14.00 14.70 -4.5 HamilLa n HLNE .70 1.9 ... 40.43 17.32 111 36.82 +4.0 HancHld HBHC .96 1.8 22 56.40 41.05 517 54.85 +10.8 HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 2 25.39 -2.6 HanmiFin HAFC .96f 3.0 18 33.10 25.45 103 31.90 +5.1 Hanwha rs HQCL ... ... ... 9.50 6.09 57 8.12 +15.7 HarbrOne n HONE ... ... ... 22.29 15.92 97 17.88 -6.7 Hardinge HDNG .08 .4 37 19.47 9.97 176 18.29 +5.0 Harmonic HLIT ... ... ...dd 6.05 2.80 586 3.90 -7.1 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1 HrvrdBio HBIO ... ... ...dd 5.20 2.25 71 4.35 +31.8 HarvCapCr HCAP 1.14a 10.9 7 14.40 10.03 39 10.41 -5.0 HarvCr22 n HCAPZ 1.53 6.0 ... 26.95 24.95 2 25.31 -.6tHasbro HAS 2.28 2.6 28 116.20 87.30 1535 86.45 -4.9 HawHold HA .48 1.3 6 59.45 32.40 762 36.95 -7.3 HawaiiTel HCOM ... ... ...dd 31.91 22.20 31 27.33 -11.4 Hawkins HWKN .88 2.6 17 53.50 32.20 30 33.40 -5.1 HawthornB HWBK .28 1.3 16 22.36 16.64 20.85 +.5 HaymkAc n HYAC ... ... ... 9.85 9.50 9.59 +.3 HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8 HaymkA un HYACU ... ... ... 10.08 9.88 1 10.02 +1.2 HaynesIntl HAYN .88 2.1 ...dd 45.14 28.97 117 42.68 +33.2 HlthCSvc HCSG .77f 1.7 38 56.20 41.05 960 44.50 -15.6 HlthInsInn HIIQ ... ... 19 37.38 12.65 282 30.05 +20.4 HealthEqty HQY ... ... 90 60.00 37.62 858 57.90 +24.1 HlthStrm HSTM 1.00e ... 79 31.53 21.15 100 24.56 +6.0 HrtlndEx HTLD .08 .4 21 25.22 18.71 302 19.75 -15.4 HeartFn HTLF .52a .9 19 56.40 42.10 83 55.10 +2.7tHeatBio rs HTBX ... ... ... 10.50 1.90 487 1.84 -52.0 HebronTc n HEBT ... ... ... 4.26 1.63 2 1.89 -28.1 HeidrkStr HSII .52 1.6 ...dd 31.90 17.90 135 31.75 +29.3 HelenTroy HELE ... ... 14 102.88 83.60 124 86.80 -9.9 HeliMAn h HMNY ... ... ... 38.86 2.20 4965 3.44 -45.5 HemisMda HMTV ... ... ... 13.20 10.50 60 11.60 +.4 HennesAd s HNNA .40f 2.1 10 20.00 13.88 6 18.77 +13.5 HSchein s HSIC ... ... 27 93.50 62.56 3755 67.83 -2.9 HrtgeCo HTBK .44f 2.6 21 17.28 12.76 97 17.06 +11.4 HrtgeFn HFWA .60f 1.9 22 33.25 22.50 204 32.05 +4.1 HeritCryst HCCI ... ... 26 25.20 12.85 49 23.35 +7.4sHernTher h HRTX ... ... ...dd 25.35 12.70 10461 27.30 +50.8 HerzdCrb CUBA .12e ... ...q 7.54 6.73 16 7.13 -.3 HeskaCorp HSKA ... ... 40 115.00 56.59 119 78.73 -1.8 Hexindai n HX ... ... ... 17.00 10.20 45 11.90 +7.7 Hibbett HIBB ... ... 14 30.15 9.40 1152 23.25 +14.0 HighSenLn SNLN .79 4.3 ...q 18.41 18.13 160 18.28 +.5 HighpwrInt HPJ ... ... 5 6.00 3.15 56 3.80 +2.7 HghwyH HIHO .32e 6.8 ... 4.80 3.10 8 4.72 +12.3 HimaxTch HIMX .24e 3.4 41 13.95 6.40 5100 7.00 -32.8 HingmSv HIFS 1.36a .6 18 242.00 166.45 1 210.36 +1.6 Histogenics HSGX ... ... ...dd 3.35 1.55 181 2.90 +41.5 Holl ysys HOLI .12e .5 23 28.35 15.08 322 25.94 +16.5 Hologic HOLX ... ... 14 46.80 35.33 2796 37.84 -11.5 HomeBLA HBCP .60f 1.4 19 47.20 32.52 22 42.77 -1.0 HomeBcs s HOMB .44 1.8 22 28.47 20.82 699 24.31 +4.6sHmFdB LA HFBL .48 1.6 18 31.59 23.10 0 29.90 +6.3 HomeStreet HMST ... ... 23 32.60 24.00 148 30.45 +5.2 HometBk n HMTA ... ... ... 11.93 9.51 2 11.77 +5.3 HomeTrBc HTBI ... ... 28 28.00 21.40 33 27.35 +6.2 HookerFu HOFT .56 1.4 16 52.75 29.75 103 38.70 -8.8 HopeBcp HOPE .52 2.7 16 20.57 15.10 380 19.13 +4.8 HopFedBc HFBC .20 1.4 20 16.29 13.51 5 14.71 +4.3 HorizBcp s HBNC .52 1.7 20 31.14 24.41 53 30.47 +9.6 HorizPhm HZNP ... ... ...dd 16.02 9.45 1604 14.65 +.3 HorizTFn HRZN 1.20 11.3 10q 11.88 9.66 134 10.60 -5.5 Hor OEXcc QYLD 2.26e 9.1 ...q 25.50 22.67 302 24.97 +1.8 HorzDAX DAX .60m 2.0 ... 34.00 26.60 3 30.53 -3.4 Hortonwks HDP ... ... ...dd 22.00 9.10 762 20.02 -.4 HospPT HPT 2.08 8.2 10 32.68 23.93 732 25.34 -15.1 HostessBr n TWNK ... ... 30 17.18 11.00 698 14.27 -3.6 Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3 HoughMH HMHC ... ... ...dd 13.95 6.45 377 7.45 -19.9 HoustWC HWCC .12m 1.7 ... 7.80 4.70 107 6.90 -4.2 HovnEn pf A HOVNP ... ... ... 8.47 5.50 1 7.20 -4.0 HowardBcp HBMD ... ... 31 24.20 16.70 6 19.40 -11.8 HubGroup HUBG ... ... 28 52.25 33.18 214 45.50 -5.0 HudsonGbl HSON .20 10.0 ...dd 2.44 1.05 39 2.00 -11.1tHudsonTc HDSN ... ... 19 10.40 5.35 1506 4.99 -17.8 HuntJB JBHT .96 .8 32 126.49 83.35 649 120.19 +4.5 HuntMar un HUNTU ... ... ... 10.90 9.53 10.05 +1.8 HunterMar HUNT ... ... ... 10.50 7.99 1 9.85 +.9 HuntMar wt HUNTW ... ... ... 1.30 .06 .37 +22.9 HuntBncsh HBAN .44 2.8 19 16.60 12.14 8469 15.92 +9.3 HuntBcs pf HBANO 1.56 5.8 ... 28.68 25.75 39 26.98 -4.1 HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 25.75 -1.1 HuntAct n SQZZ ... ... ... 27.00 23.30 25.51 +.8 Str 7handl n HNDL ... ... ... 25.53 23.87 3 24.29 -3.1 Hurco HURC .44f .9 19 50.33 27.10 35 47.25 +12.2 HuronCon HURN ... ... ...dd 46.85 29.53 71 36.80 -9.0 HutChMd n HCM ... ... ... 42.25 18.00 44 34.29 -13.0 HuttigBld HBP ... ... ...dd 9.24 4.89 63 6.02 -9.5 Hydrognc HYGS ... ... ...dd 12.00 6.30 30 8.85 -20.3I -:I-AMCap n IAM ... ... ... 11.94 9.75 4 9.90 +.3 I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2 I-AMCap rt IAMXR ... ... ... .49 .21 1 .35 +17.3 IAC Inter IAC 1.36 .8 61 166.64 72.00 685 161.02 +31.7 ICAD ICAD ... ... ...dd 6.07 2.93 13 3.41 -.9 ICC Hld n ICCH ... ... ... 18.00 14.20 7 16.02 -1.5sICF Intl ICFI .14p ... 19 61.75 40.20 92 61.05 +16.3 ICU Med ICUI ... ... ...cc 265.28 144.25 207 248.65 +15.1 IClickInt n ICLK ... ... ... 11.40 5.05 112 7.80 -13.8 ID Syst IDSY ... ... ...dd 8.05 5.50 32 7.00 +.9 IdexxLab s IDXX ... ... 64 207.14 146.09 621 199.06 +27.3 IES Hldgs IESC ... ... 26 20.32 14.05 34 15.95 -7.5 IF Bancp IROQ .20f 1.0 23 20.45 19.10 9 20.00 +1.7 IFresh n IFMK ... ... ...dd 18.24 4.62 43 5.71 -56.0 IHS Mark INFO ... ... 38 49.49 37.82 1875 48.70 +7.9 II-VI IIVI ... ... 29 53.08 27.25 1201 45.20 -3.7 ILG Inc ILG .70f 2.1 38 34.92 18.96 1832 33.04 +16.0 INTLFCStn INTL ... ... 19 46.96 33.11 111 46.11 +8.4 IPG Photon IPGP ... ... 39 264.11 116.80 557 247.42 +15.5 iPass IPAS ... ... ...dd 1.51 .33 789 .34 -34.6 iPicEnt n IPIC ... ... ... 17.00 10.50 1 12.65 -16.4 IQ US Lg n CLRG ... ... ... 27.80 24.16 7 25.99 +2.8 IRSA Prop IRCP 1.86e 4.2 ... 64.68 41.51 53 44.50 -21.2 IRhythm n IRTC ... ... ...dd 68.07 32.10 212 62.25 +11.1 iRobot IRBT ... ... 32 109.78 55.77 866 66.90 -12.8 iShEMAsia EEMA 1.23e 1.6 ...q 81.27 59.04 15 76.25 +3.4 iShTurkey TUR 1.10e 2.6 ...q 47.13 34.16 337 41.97 -3.4 iShIntTBd s IGOV ... ... ...q 201.98 48.33 102 51.46 +3.1 iShNewZea ENZL 2.01e 4.1 ...q 50.42 41.26 43 49.32 +3.9 iSh1-3yITB ISHG .20e .2 ...q 87.66 78.09 3 86.88 +3.2 iShSelDiv DVY 2.59e 2.7 ...q 102.32 89.53 743 96.54 -2.0 iShGTimb WOOD .94e 1.2 ...q 78.70 56.63 22 78.00 +9.7 iShEurFn EUFN .74e 3.1 ...q 25.85 19.56 2043 23.70 +1.7 iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 61.97 269 78.62 +3.1 iShEMInfr EMIF .93e 2.9 ...q 35.28 30.47 3 32.05 -2.6 iShGClnEn ICLN .33e 3.4 ...q 9.77 8.31 61 9.58 +2.8 iShACWX ACWX 1.00e 2.0 ...q 53.74 43.06 506 49.98 +.1 iSh ACWI ACWI 1.43e 2.0 ...q 77.54 62.53 2321 72.87 +1.1 iSEafeSC SCZ 1.51e 2.3 ...q 69.19 53.58 1091 65.63 +1.8 iShEMBd EMB 5.27e 4.7 ...q 117.46 111.06 1870 111.76 -3.7 iShGnmaBd GNMA .75e 1.6 ...q 50.15 48.15 15 48.33 -2.3 iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.47 2825 102.27 -3.1 iSh1-3yTB SHY .52 .6 ...q 84.72 83.36 835 83.41 -.5 iShEurRE IFEU .87e 2.1 ...q 42.63 33.58 1 40.73 -1.1 iShIntlRE IFGL 1.09e 3.7 ...q 31.77 27.35 45 29.81 -.6 iShEuroSC IEUS 1.08e 1.8 ...q 62.36 46.90 12 58.97 +1.9 iShs SOX SOXX 1.15e .6 ...q 198.84 129.86 927 189.35 +11.5 iShIndia50 INDY .15e .4 ...q 39.29 31.48 144 34.72 -6.5 iShNsdBio s IBB ... ... ...q 119.30 94.20 3176 110.48 +3.5 iShMBS MBB 3.04e 2.4 ...q 107.76 103.86 717 104.15 -2.3 iShCorUSCr CRED 4.20 3.9 ...q 112.93 108.03 43 108.39 -3.2tiShIntCrBd CIU 3.09 2.9 ...q 110.70 106.84 204 106.87 -2.1tiSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.65 2266 103.69 -.8 iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.72 137 120.08 -1.7 iSCorUSVal s IUSV ... ... ...q 58.64 49.35 234 54.37 -1.9 iSCorUSGr s IUSG ... ... ...q 58.49 45.54 262 56.59 +5.2 iShShtTrB SHV .03e ... ...q 110.41 110.18 328 110.26 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 1866 37.63 -1.2tiShCrShUS s ISTB ... ... ... 50.47 49.19 171 49.24 -1.2 iShSCGrth IJT 1.41e .8 ...q 181.67 147.58 166 178.05 +4.6 Itus Cp hrs ITUS ... ... ...dd 6.43 .60 517 4.48 +89.8 Iberiabnk IBKC 1.48 1.8 22 87.55 68.55 154 83.10 +7.2 Iberia pfB IBKCP 1.66 6.2 ... 30.50 25.82 2 26.92 -5.1 Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 1 27.25 -3.0 Icahn Ent IEP 7.00f 12.0 24 62.79 47.06 98 58.17 +9.8 IchorHld n ICHR ... ... 13 35.51 16.82 935 27.32 +11.1 Icon PLC ICLR ... ... 32 124.65 76.46 255 122.12 +8.9 IconixBrnd ICON ... ... 1 8.30 1.10 1029 1.26 -2.3 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/Tuesday, March 20, 2018

PAGE 52

IdealPower IPWR ... ... ...dd 3.59 1.06 418 1.15 -19.0 Identive lf INVE ... ... ...dd 7.81 2.55 17 3.71 +11.1 IderaPhm IDRA ... ... ...dd 2.87 1.32 946 1.90 -10.0 iKangHlth KANG ... ... 24 19.58 11.70 280 18.51 +17.2 Ikonics IKNX ... ... ... 13.03 7.25 1 9.35 +24.3 Illumina ILMN ... ... 50 256.64 161.40 811 248.73 +13.8 ImageSens ISNS ... ... ...dd 4.80 2.50 47 4.20 +42.4 Immersn h IMMR ... ... ...dd 12.85 5.76 441 12.51 +77.2 ImmuCell ICCC ... ... 79 9.25 5.24 2 7.08 -19.5 ImmuneDs IMDZ ... ... ...dd 13.05 2.80 234 3.60 -7.7 ImmuneP rs IMNP ... ... ... 5.02 .32 566 .36 -36.3sImunoGn IMGN ... ... ...dd 12.38 2.84 5771 12.02 +87.5 Imunmd IMMU ... ... ...dd 18.93 5.00 2397 15.51 -4.0 Immuron n IMRN ... ... ... 16.70 4.47 8 11.75 +122.1 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 2.85 1.25 75 1.89 +20.3 ImpaxLabs IPXL ... ... ...dd 25.70 8.80 498 20.45 +22.8 Imperva IMPV ... ... ...cc 52.40 37.17 411 45.35 +14.2 Impinj n PI ... ... ... 60.85 9.95 586 13.50 -40.1 ImprimisP IMMY ... ... ...dd 4.69 1.35 48 1.80 +5.9 Incyte INCY ... ... ...dd 149.00 80.85 1682 86.27 -8.9 IndBkMA INDB 1.52f 2.0 24 76.35 58.30 76 74.75 +7.0 IndBkMI IBCP .60 2.5 21 24.50 18.50 63 24.25 +8.5 IndepBkTX IBTX .48f .7 23 75.95 51.71 186 73.10 +8.1 IndusAcq n INDU ... ... ... 9.85 9.65 60 9.76 +.1 IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3 IndusAc un INDUU ... ... ... 10.46 9.95 50 10.36 +3.1 IndSvAm lf IDSA ... ... ... 2.70 .96 2 2.35 +43.3 IndLogis n ILPT ... ... ... 24.00 17.21 288 20.85 -10.7 Innera INFN ... ... ...dd 12.38 6.10 1630 10.90 +72.2 InnityPh INFI ... ... ...dd 3.75 .93 784 2.56 +26.1 InfPrCas IPCC 2.32 2.0 29 122.45 83.00 62 117.90 +11.2 InaRx n IFRX ... ... ... 34.86 14.47 38 30.57 +45.9 InfoSvcs III .20f 4.8 5 4.63 2.95 114 4.21 +1.0 InfoSonc rs IFON ... ... ... 26.00 6.00 24 8.38 +16.6 InglesMk h IMKTA .66 2.0 15 47.95 20.75 86 33.80 -2.3 InnerWkgs INWK ... ... 26 12.03 8.19 258 9.23 -8.0 Innodata INOD ... ... ...dd 2.25 .88 11 1.19 -12.5 Innophos IPHS 1.92 4.6 37 54.61 40.45 166 41.36 -11.5 Innospec IOSP .78f 1.1 28 74.30 54.10 92 70.30 -.4 InnovBio rs INNT ... ... ... 25.80 3.43 250 19.48 +219.3 MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0 InnovSolu ISSC ... ... 12 4.54 2.60 6 3.70 +25.9 Innoviva INVA 1.00 6.3 17 17.21 11.02 610 15.94 +12.3 Inogen INGN ... ... ...cc 134.97 73.68 106 125.02 +5.0tInovalon n INOV .12p ... ... 17.80 10.70 554 10.80 -28.0 InovioPhm INO ... ... ...dd 9.86 3.76 1095 5.11 +23.7 Inpixon rs INPX ... ... ... 138.30 1.15 997 1.20 -81.0 InseegoCp INSG ... ... ...dd 2.43 .87 289 1.83 +13.7 InsightEnt NSIT ... ... 12 53.19 32.11 207 35.11 -8.3 Insignia s ISIG .70e ... ...dd 2.19 .90 51 1.69 +42.0 Insmed INSM ... ... ...dd 33.94 11.49 678 24.31 -22.0 InspEnt INSE ... ... ... 14.00 5.15 86 6.05 -38.3 Insteel IIIN .12a .4 23 36.94 23.20 98 29.55 +4.3 Insulet PODD ... ... ...dd 85.72 38.43 535 84.19 +22.0 InsysTher s INSY ... ... ...dd 15.02 4.10 682 6.46 -32.8 IntecPhm n NTEC ... ... ... 9.80 4.80 27 6.30 +22.3 IntegLfSc s IART ... ... 69 57.61 40.51 823 56.68 +18.4 IntgDv IDTI ... ... 44 34.13 22.70 1300 32.17 +8.2 IntegMed n IMTE ... ... ... 10.00 3.22 3.38 -40.0 Intel INTC 1.20 2.4 19 53.78 33.23 28818 50.83 +10.1 Intellia n NTLA ... ... ...dd 35.99 11.15 1914 23.51 +22.3 Intelliph IPCI ... ... 4 2.92 .51 216 .62 -22.5 IntParfum IPAR .84 1.8 36 49.30 34.05 94 47.85 +10.1 InteractB IBKR .40 .6 47 74.11 33.01 454 70.50 +19.1 InterceptP ICPT ... ... ...dd 135.59 51.05 542 63.36 +8.5 InterDig IDCC 1.40 1.9 10 93.00 67.55 345 73.75 -3.2 Interface TILE .26 1.1 27 26.25 17.83 299 24.75 -1.6 Intergroup INTG ... ... ...dd 29.00 22.00 4 24.00 +.7 IntlnkEl n LINK ... ... ... 9.85 4.89 1 5.60 +7.3 Intermolec IMI ... ... ...dd 1.65 .80 8 1.50 +9.5 Internap rs INAP ... ... ... 22.36 11.69 219 12.54 -20.2 IntlBcsh IBOC .66 1.6 19 42.90 32.50 163 41.55 +4.7 IntlSpdw ISCA .43f 1.0 29 47.45 32.25 113 44.35 +11.3 IntrntGold IGLD ... ... ... 11.51 5.86 7.12 -15.7 IntrntInitJ IIJI .12e 1.1 ... 12.50 8.12 3 10.49 +15.1 IntrpDia rs IDXG ... ... 1 4.45 .72 695 1.01 -1.0sIntersENT XENT ... ... ...dd 39.30 15.30 214 39.10 +20.7 Intersectns INTX ... ... ...dd 5.75 1.88 88 1.96 -13.3 Intevac IVAC ... ... 18 14.15 6.00 131 6.30 -8.0 IntraCellu ITCI ... ... ...dd 25.82 7.85 396 23.40 +61.6 IntriCon IIN ... ... 82 24.00 6.05 74 19.65 -.8 Intuit INTU 1.56 .9 48 179.30 114.80 1266 175.74 +11.4 IntSurg s ISRG ... ... 50 452.00 247.50 637 426.86 +17.0 Investar ISTR .13f .5 25 26.55 20.25 8 26.25 +9.1 InvestBncp ISBC .36 2.5 22 14.85 12.48 1413 14.15 +1.9 InvTitl ITIC 1.60a .8 17 221.88 126.00 3 204.00 +2.8 InVivoTh rs NVIV ... ... ...dd 4.40 .45 363 .59 -23.4 Invuity n IVTY ... ... ...dd 9.70 3.30 202 3.75 -39.5 IonisPhm IONS ... ... ...cc 65.51 37.26 974 52.61 +4.6 IovanceTh IOVA ... ... ...dd 19.90 4.45 744 16.50 +106.3 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 10 14.55 -4.0 Iridex IRIX ... ... ...dd 14.16 5.31 22 6.07 -20.3 IridiumCm IRDM ... ... 11 13.25 8.65 814 11.40 -3.4 Iridium pfB IRDMB 16.88 4.1 ... 437.20 319.00 406.98 +1.2 IronwdPh IRWD ... ... ...dd 19.94 12.89 892 15.08 +.6 iShRUT P n AMCA ... ... ... 28.53 24.40 0 26.63 -2.7 iSh USD n SUSC ... ... ... 25.90 24.43 24.55 -3.6 iSh 1-5Yr n SUSB ... ... ... 25.26 24.58 1 24.61 -1.4 iShExpoTc XT .14p ... ...q 38.52 29.00 151 37.45 +5.7 iSh USA Op ESGU ... ... ... 62.57 51.30 12 59.44 +1.9 iShHYlexOG HYXE ... ... ... 55.47 49.82 50.30 -1.5 iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 21 26.57 -2.1 iSh ESG Opt ESGD ... ... ... 72.49 59.28 17 67.49 -.5 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 50.95 3 59.25 +.1 iShCTotBd s IUSB ... ... ...q 51.49 49.51 127 49.68 -2.3 iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 371 27.55 -4.0 iSh UAE UAE .63e 3.8 ...q 18.08 16.34 14 16.44 -2.1 iSh Qatar QAT .66e 4.0 ...q 20.04 13.01 8 16.67 +2.9 iShCmdSel COMT .39e 1.1 ...q 38.51 31.13 28 36.35 iShGblGld rs RING ... ... ...q 20.84 16.88 584 17.19 -8.6 Isramco ISRL ... ... ...dd 128.93 92.00 1 98.55 -5.8 Iteris ITI ... ... ...dd 8.17 4.88 157 5.68 -18.5 Itron ITRI ... ... 39 79.95 59.10 307 72.95 +7.0 IturanLoc ITRN .96 2.7 18 38.00 28.50 16 35.55 +3.9 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 22 4.07 -10.0J -:J&J Snack JJSF 1.80 1.3 19 157.33 121.20 69 136.11 -10.4 j2Global JCOM 1.62f 2.0 27 91.48 70.27 558 80.49 +7.3 JA Solar JASO ... ... 15 8.48 5.03 462 6.91 -7.4 JD.com JD ... ... 23 50.68 29.88 19125 44.15 +6.6 JMU Ltd JMU ... ... ... 2.90 .80 30 .87 -14.7 JackHenry JKHY 1.48f 1.2 28 127.31 91.50 295 124.90 +6.8 JackInBox JACK 1.60 1.9 23 113.00 79.30 628 84.11 -14.3 JksvllBcIL JXSB .40 1.2 25 34.99 29.00 2 33.33 +4.1 JaguarHlth JAGX ... ... ... 1.30 .11 5895 .20 +45.7 JkksPac JAKK ... ... ...dd 5.80 2.10 168 2.20 -6.4 Jamba JMBA ... ... ...dd 10.38 6.71 25 8.99 +11.5 JRiverGrp JRVR 1.20a 3.4 23 44.34 32.17 208 35.59 -11.0 JanusSmC JSML ... ... ... 39.40 30.16 0 37.97 +3.4 JanSmMid JSMD ... ... ... 42.67 31.80 2 40.74 +4.9 JanLTCar n OLD ... ... ... 27.72 21.60 1 22.78 -4.8 JanObes n SLIM ... ... ... 34.47 23.74 0 32.05 +3.4 JanOrgan n ORG ... ... ... 36.00 24.54 2 33.94 -1.7 JanGlQua n SGQI ... ... ... 30.10 26.92 0 27.47 -5.7 Jason Inds JASN ... ... ...dd 3.50 .77 179 3.34 +40.9 Jason wt JASNW ... ... ... .19 .01 .02 -17.4 JazzPhrm JAZZ ... ... 20 163.75 128.58 780 157.16 +16.7 JensynAc n JSYN ... ... ... 11.10 10.06 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 3846 22.17 -.8 JetPay h JTPY ... ... ...dd 4.90 1.45 74 2.40 -5.5 JewettCam JCTCF ... ... 20 17.90 10.80 0 14.45 -3.7 JohnsnOut JOUT .48f .7 20 76.18 32.98 30 65.11 +4.9 JointCorp JYNT ... ... ...dd 6.18 3.06 29 6.01 +21.2 JounceTh n JNCE ... ... ... 29.29 11.05 190 27.12 +112.7 JunprPhm JNP ... ... 20 12.80 3.65 111 12.00 +147.4K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 391 20.27 +12.6 KBL Merg n KBLM ... ... ... 9.95 9.65 5 9.85 +1.4 KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8 KBL Mrg rt KBLMR ... ... ... .56 .25 .42 +44.8sKBL Mg un KBLMU ... ... ... 10.38 9.10 2 10.42 +2.6 KBS Fash rs KBSF ... ... ... 15.00 1.41 128 6.18 +49.3 KCAP Fin KCAP .40m 12.9 ... 4.11 2.91 84 3.10 -9.1 KCAP 22 n KCAPL 1.53 6.1 ... 25.67 24.65 4 25.28 +.7 KEYW Hld KEYW ... ... ...dd 10.50 4.94 1138 8.23 +40.2 KLA Tnc KLAC 3.00f 2.6 17 123.96 87.93 4105 115.98 +10.4 KLX KLXI ... ... 29 73.21 42.45 454 71.05 +4.1 KVHInd KVHI ... ... ...dd 12.65 7.65 14 10.70 +3.4 KaiserAlu KALU 2.40f 2.3 35 116.86 76.73 79 105.49 -1.3 Kala Ph n KALA ... ... ... 26.75 11.81 192 17.67 -4.4 Kalvista rs KALV ... ... ...dd 15.80 5.48 130 9.65 -1.0 Kamada KMDA ... ... ... 8.61 3.75 14 4.90 +3.2 KandiTech KNDI ... ... ... 9.90 3.50 279 4.85 -28.7 Karyophm KPTI ... ... ...dd 18.00 7.48 577 15.24 +58.8 KayAnAc n KAAC ... ... ... 10.08 9.64 0 9.74 +.3 KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6 KayneAn un KAACU ... ... ... 10.17 9.85 10.04 +.8 KaziaTh rs KZIA ... ... ... 6.68 1.63 41 5.76 +81.1 KearnyF s KRNY .12 .9 59 15.63 12.75 264 13.50 -6.6 KellySA KELYA .30 1.0 16 30.93 20.27 91 30.47 +11.7 KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5 KemPhm n KMPH ... ... ...dd 7.45 2.45 32 6.60 +63.0 KY FstFd KFFB .40 4.5 89 10.00 8.25 1 8.90 -.6 KeryxBio KERX ... ... ...dd 8.38 4.01 1923 4.34 -6.7sKewnSc KEQU .68 2.1 20 31.50 22.00 14 31.70 +9.4 KeyTech KTEC ... ... 89 28.26 11.08 44 26.72 +45.0 KeyTrn KTCC ... ... 14 8.00 6.69 22 7.18 +5.3 Kforce KFRC .48 1.7 22 29.35 16.75 240 28.25 +11.9 KimballEl KE ... ... 18 22.45 15.05 105 17.90 -1.9 KimballInt KBAL .28 1.6 18 20.97 15.40 84 17.66 -5.4 KindredBio KIN ... ... ...dd 9.80 6.50 337 8.80 -6.9 KingldJw KGJI ... ... 2 2.50 1.06 90 1.35 -33.2 Kingstone KINS .40f 2.4 17 21.70 13.96 92 16.80 -10.6 KingtoneW KONE ... ... ... 9.40 2.63 35 4.43 +3.5 KinsaleCp n KNSL .28f .5 ... 55.10 30.78 134 52.40 +16.4 Kirklands KIRK ... ... 32 13.42 8.17 581 9.98 -16.6 KitovPh n KTOV ... ... ... 3.44 1.27 76 2.61 +14.5 KitovPh wt KTOVW ... ... ... 1.10 .28 .67 +11.7 KonaGrill KONA ... ... ...dd 6.50 1.50 48 2.15 +22.9 KopinCp KOPN ... ... ...dd 4.60 2.80 716 3.63 +13.4 KornitDig n KRNT ... ... ... 23.15 11.70 151 13.60 -15.8 Koss h KOSS ... ... ...dd 3.58 1.40 13 1.94 -37.2tKraftHnz n KHC 2.50 3.9 18 93.88 64.94 6842 63.95 -17.8 KratosDef KTOS ... ... ...dd 13.93 7.37 4114 9.31 -12.0 KrystlBio n KRYS ... ... ... 12.00 8.03 62 11.00 +4.6 Kulicke KLIC ... ... 71 28.71 18.22 457 25.53 +4.9 KuraOnc n KURA ... ... ...dd 24.03 5.90 307 20.00 +30.7L -:LCNB Corp LCNB .64 3.2 15 24.10 18.05 10 19.95 -2.4 LGI Homes LGIH ... ... 14 79.55 28.57 396 66.11 -11.9 LHC Grp LHCG ... ... 27 76.14 49.56 209 63.07 +3.0 LKQ Corp LKQ ... ... 22 43.86 27.85 1375 39.25 -3.5 LM FdgA n LMFA ... ... ... 6.65 1.11 325 1.21 -23.4 LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.6 27 66.64 37.38 654 64.32 +12.6 LRAD h LRAD .04 1.8 ...dd 2.58 1.30 63 2.22 -10.8 LSI Ind lf LYTS .20 2.6 36 10.24 4.99 81 7.83 +13.8 LaJollaPh LJPC ... ... ...dd 41.36 22.68 708 28.91 -10.2 LakeShBc h LSBK .40f 2.4 29 17.40 15.41 0 16.86 -1.7 LakeldB LBAI .40 1.9 19 21.90 15.06 64 20.95 +8.8 Lakelnd s LKFN .88 1.8 21 52.43 39.68 51 48.35 -.3 LakeInd LAKE ... ... 17 17.18 9.90 7 13.30 -8.6 LamResrch LRCX 2.00 .9 20 234.88 123.96 4079 217.58 +18.2 LamarAdv LAMR 3.64f 5.6 20 79.17 62.45 622 65.41 -11.9 LancastrC LANC 2.40 2.0 32 135.86 113.34 79 120.67 -6.6 Landcad n LCA ... ... ... 11.00 9.89 10.02 +.8 Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3 Landcad un LCAHU ... ... ... 10.99 10.38 2 10.75 +2.2 Landec LNDC ... ... 42 14.95 11.20 42 13.45 +6.7 LandBncp LARK .80b 2.7 29 30.48 25.73 2 29.25 +.9 LandmInfr LMRK 1.47f 8.8 31 18.75 14.75 58 16.65 -8.0 LandIn pfA LMRKP 2.00 8.0 ... 26.14 24.63 4 25.00 -1.1 LndInf un B LMRKO 1.98 8.1 ... 25.76 23.42 2 24.35 -4.5 LandsEnd LE ... ... ...cc 24.80 10.55 265 16.25 -16.9 Landstar LSTR .60f .5 29 118.60 80.00 371 112.30 +7.9 Lantheus n LNTH ... ... 5 24.45 10.65 394 15.55 -24.0 Lantronix LTRX ... ... ... 4.09 1.78 2 2.21 +9.5 Lattice LSCC ... ... ...dd 7.55 5.05 819 6.08 +5.2 LaureatE n LAUR ... ... ... 18.96 10.46 239 13.80 +1.8 Lawsn LAWS ... ... 56 28.00 18.70 17 27.85 +12.5 Layne LAYN ... ... ...dd 16.96 6.98 140 15.80 +25.9 Lazydays n LAZY ... ... ... 11.10 9.89 11.10 LeMaitreV LMAT .28f .8 43 39.88 22.95 166 36.57 +14.9 LeadgBr g LBIX ... ... ...dd 3.75 .74 76 1.24 -23.9 LeapTh n LPTX ... ... ... 9.36 4.90 166 7.86 +26.0 LegacyRes LGCY ... ... ...dd 4.36 1.07 214 4.01 +149.1 LegcyR pf LGCYP 2.00 26.6 ... 10.32 3.69 13 7.52 +60.0 LegcyR pfB LGCYO 2.00 26.8 ... 10.42 3.69 20 7.46 +59.1 LegacyTxF LTXB .64 1.4 22 46.45 31.50 155 45.73 +8.3 LM DevDvr DDBI ... ... ...q 31.49 25.62 0 29.43 -.9 LM EMDvr EDBI ... ... ...q 35.60 28.77 12 32.86 -.5 LM USDvrs UDBI ... ... ...q 32.99 28.41 30.98 -1.8 LM LoVHiD LVHD ... ... ...q 32.10 29.09 32 30.08 -4.6 LM Gl Inf n INFR ... ... ... 30.39 26.60 28.00 -5.0 LM SC Qu n SQLV ... ... ... 28.33 23.33 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 42 9.90 -.1 LendgTree TREE ... ... ...dd 404.40 115.50 236 382.55 +12.4 LexiPhm rs LXRX ... ... ...dd 18.00 7.80 629 8.50 -14.0 LexnFint n LX ... ... ... 20.00 10.15 1152 18.25 +31.3 LiNiuTc rs LINU ... ... ... 5.33 .99 111 1.69 -17.2 LianlouSm LLIT ... ... ... 3.69 1.05 42 1.99 +13.5 LibBrdbdA LBRDA ... ... ...dd 104.35 80.39 227 86.80 +2.1 LibBrdbdC LBRDK ... ... ...dd 104.66 80.41 815 87.77 +3.1 LibExpA n LEXEA ... ... ... 58.20 35.89 268 40.11 -9.5 LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8 LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 868 32.29 -9.9 LibtyGlobB LBTYB ... ... ... 39.00 29.05 32.80 -7.7 LibtyGlobC LBTYK ... ... ... 37.86 27.36 1947 31.11 -8.1 LibLA A n LILA ... ... ... 24.00 20.09 177 21.22 -1.7 LibLA C n LILAK ... ... ... 23.92 19.99 458 21.12 -1.3 LibQVC A QRTEA ... ... 24 29.11 18.91 2476 26.35 +7.9 LibQVC B QRTEB ... ... 27 28.90 19.30 1 25.79 +5.1 LibMSirA n LSXMA ... ... ... 46.43 36.33 339 41.61 +4.9 LibMSirB n LSXMB ... ... ... 47.61 37.72 40.37 -9.3 LibMSirC n LSXMK ... ... ... 46.24 36.11 715 41.41 +4.4 LibMBrA n BATRA ... ... ... 26.52 21.35 44 23.22 +5.3 LibMCFor FWONK ... ... ... 41.14 30.73 2865 31.20 -8.7tLibMAFor FWONA ... ... ... 39.37 29.84 397 29.75 -9.1 LibMBrC n BATRK ... ... ... 26.20 21.53 181 23.37 +5.2 LibertyTax TAX .64 6.6 10 15.00 7.75 123 9.70 -11.8 LibTripA A LTRPA ... ... ...cc 16.95 7.90 441 11.50 +22.0 LibTripA B LTRPB ... ... 42 16.60 9.00 10.95 +16.5 LifePtHlth LPNT ... ... 19 67.95 41.45 493 51.05 +2.5 LifetimeBr LCUT .17 1.4 10 20.85 12.05 69 12.55 -23.9 Lifevant rs LFVN ... ... ... 6.84 2.86 16 4.09 -14.1 LifewayFds LWAY ... ... 21 11.50 6.47 15 6.56 -18.0 LigandPh LGND ... ... ...cc 184.79 102.56 583 168.39 +23.0 LightPath LPTH ... ... ... 4.10 2.03 80 2.27 +2.3 Lightbrdg rs LTBR ... ... ... 4.80 .94 520 1.31 +7.4 Limbach n LMB ... ... ... 15.22 11.14 25 11.74 -15.1 LimelghtN LLNW ... ... ...dd 6.05 2.35 1232 4.33 -1.8 Limoneira LMNR .25f 1.1 20 26.06 18.21 22 22.86 +2.1 LincEdSv LINC .08 4.3 ...dd 3.74 1.49 47 1.86 -7.9 LincElec LECO 1.56 1.7 27 101.34 81.85 384 93.53 +2.1 LindbladEx LIND ... ... ...dd 11.26 8.38 70 10.10 +3.2 Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4 Lipocine LPCN ... ... ...dd 5.33 1.15 203 1.48 -57.0 Liquidity LQDT ... ... ...dd 8.15 4.34 126 7.15 +47.4 Littelfuse LFUS 1.48 .7 42 226.33 149.81 117 219.70 +11.1 LivaNova n LIVN ... ... 31 92.31 48.16 278 86.65 +8.4sLiveOakB n LOB .12 .4 11 28.85 20.40 169 28.75 +20.5 LiveVent rs LIVE ... ... ...cc 26.50 9.11 15 12.35 -22.7 LiveXLve n LIVX ... ... ... 4.40 3.75 7 4.00 LivePrsn LPSN ... ... ...dd 16.00 6.48 352 15.55 +35.2 Logitech LOGI .63e 1.6 30 43.54 30.64 386 39.29 +16.8 LogMeIn LOGM 1.20f 1.0 ...cc 134.80 92.73 385 124.35 +8.6 LoneRs n LONE ... ... ... 5.86 2.43 30 3.79 -4.5 LI Block n LBCC ... ... ... 9.49 1.70 45 2.82 -44.7 LongFin n LFIN ... ... ... 142.82 4.69 1323 53.39 -5.2 LoopInd n LOOP ... ... ... 19.00 12.03 34 16.06 +10.9 LoralSpac LORL ... ... 36 51.75 36.80 24 45.00 +2.2 LoxoOncol LOXO ... ... ...dd 135.74 40.52 532 118.40 +40.7 lululemn gs LULU ... ... 38 83.98 47.26 1144 80.28 +2.2 Lumentm n LITE ... ... 25 74.40 40.35 1772 69.05 +41.2 Luminex LMNX .24 1.1 32 22.42 17.70 224 21.66 +9.9 LunaInn h LUNA ... ... ...dd 2.80 1.16 52 2.55 +4.9 LuthBur n LBC .23 1.8 ... 13.60 11.50 242 12.69 +5.4M -:M III Aq un MIII ... ... ... 10.42 9.72 250 10.04 +1.2 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 1002 19.96 -38.7 MAM Soft MAMS ... ... 20 9.42 5.93 158 7.60 +1.2 MB Fncl MBFI .96f 2.2 18 47.64 38.29 242 43.64 -2.0 MB Fin pfC MBFIO .39p ... ... 26.48 24.20 15 24.93 -5.2 MBT Fnl MBTF .24a 2.3 16 12.10 9.25 38 10.60 MCBC n MCFT ... ... 24 28.62 15.16 187 25.54 +14.9 MDC Pr gs MDCA .84 11.8 2 12.26 6.80 563 7.10 -27.2 MEI Phrm MEIP ... ... ...dd 3.26 1.48 53 2.08 -1.0 MER Tel rs MTSL ... ... ...dd 4.49 1.31 2 1.82 -13.7 MGE Engy MGEE 1.29 2.3 27 68.70 51.05 164 55.80 -11.6 MGP Ing MGPI .32a .4 43 90.34 47.64 138 81.39 +5.9 MI Acq n MACQ ... ... ... 11.41 8.34 4 10.49 +2.9 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 64.75 599 123.25 +30.4 MMA Cap MMAC ... ... 7 30.58 18.00 62 27.15 +11.7 MSB Fin MSBF .12a .7 ...cc 19.30 15.05 1 18.05 +1.4 MTGE Inv MTGE 2.00 11.2 5 20.00 16.15 225 17.85 -3.5 MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 0 25.69 -1.6 MTS MTSC 1.20 2.2 15 57.50 44.65 61 53.45 -.5 MTchAcq n MTEC ... ... ... 9.62 9.58 9.58 -.4 MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.28 9.94 0 10.20 +1.3tMVB Fin n MVBF .03p ... ... 20.40 18.01 39 17.94 -10.7 MYOS MYOS ... ... ...dd 3.28 1.03 40 1.24 -8.6 MYR Grp MYRG ... ... 28 43.49 23.00 92 34.93 -2.2 Macatawa MCBC .24 2.3 21 10.66 8.87 29 10.58 +5.8 MackFn MFNC .48 3.0 14 16.80 13.16 10 16.20 +1.9 MacroGen MGNX ... ... ...dd 32.74 14.36 314 29.19 +53.6 MadrigP rs MDGL ... ... ...dd 154.75 13.09 637 121.19 +32.0 Magal MAGS ... ... ...dd 8.00 4.13 61 5.80 +14.6 MagellnHlt MGLN ... ... 24 109.80 64.05 118 107.95 +11.8 MagicSft MGIC .26e 3.2 21 9.50 7.40 17 8.25 -1.5 MagicJack CALL ... ... ... 8.85 5.55 102 8.40 -.6 MagneG rs MNGA ... ... ... 73.50 .91 1387 1.00 -79.2 MagyarBc MGYR ... ... 69 13.95 12.01 0 12.50 -2.3 MaidenH MHLD .60 8.8 ...dd 14.70 5.55 797 6.85 +3.8 MainSrce MSFG .72 1.8 21 41.07 30.82 100 40.07 +10.4 MMyTrip MMYT ... ... ...dd 40.90 22.40 158 34.15 +14.4 MalibuBoat MBUU ... ... 35 36.81 20.52 289 33.81 +13.7 MalvernBc MLVF ... ... 15 28.20 21.00 8 26.35 +.6 MamEngy n TUSK ... ... ... 33.67 10.88 245 28.74 +46.4 ManTech MANT 1.00f 1.8 19 62.24 33.50 361 54.63 +8.8 ManhAssc MANH ... ... 26 54.21 39.63 528 43.76 -11.7 ManhBrCa LOAN .48f 7.5 16 6.50 4.65 21 6.40 +7.7 Manitex MNTX ... ... ...dd 12.04 6.21 31 10.53 +9.7 MannKd rs MNKD ... ... ...dd 6.96 .67 1224 2.60 +12.1 Mannatech MTEX .50 3.3 7 17.30 12.51 0 15.30 +2.0 MaraPat rs MARA ... ... ... 10.03 .50 1381 1.53 -62.7 MarchxB MCHX .50e ... ...dd 3.13 2.21 72 2.89 +4.9 MarPet MARPS .32e 8.7 8 4.75 2.83 0 3.66 +7.7 MarinusPh MRNS ... ... ...dd 9.87 1.13 932 4.09 -49.9 MktAxess MKTX 1.68f .8 60 227.06 171.45 165 222.75 +10.4 MarlinBs MRLN .56 2.0 20 29.95 20.26 55 28.40 +26.8 MarIntA MAR 1.32 .9 36 149.21 88.31 1645 139.82 +3.0 Marrone MBII ... ... ...dd 2.30 .85 268 1.74 +58.2 MartenTr s MRTN .10 .4 38 29.60 12.99 158 23.55 +16.0 MartinMid MMLP 2.00 15.4 19 20.55 12.70 155 13.00 -7.1 MarvellTch MRVL .24 1.1 71 25.18 14.58 11348 22.82 +6.3 Masimo MASI ... ... 36 104.71 80.69 453 85.50 +.8 Match n MTCH ... ... 60 46.95 15.42 2565 45.65 +45.8 Materialise MTLS ... ... ... 16.50 8.41 44 13.34 +5.0 MatlinPr n MPAC ... ... ... 10.02 9.65 100 9.75 -.1 MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8 MatlnPrt un MPACU ... ... ... 11.00 10.00 0 10.23 +.8 MatrixSv MTRX ... ... ...dd 20.25 7.80 145 15.15 -14.9 Mattel MAT .60 4.5 94 25.97 12.71 7296 13.22 -14.0 Mattersight MATR ... ... ...dd 3.70 1.93 37 2.30 -9.8 MatthInt MATW .76 1.5 17 72.60 50.10 122 51.95 -1.6 MaximIntg MXIM 1.68f 2.7 27 74.94 43.35 2133 61.34 +17.3 MaxwellT MXWL ... ... ...dd 6.61 4.29 122 6.13 +6.4 MaysJ MAYS ... ... 64 47.00 33.55 37.95 -2.7 MazorRbt MZOR ... ... ...dd 76.56 23.26 1448 64.02 +24.1sMcGrathR MGRC 1.36f 2.5 9 54.26 32.09 128 54.28 +15.5 MedalFin MFIN .20 4.0 50 5.56 1.84 140 4.99 +41.4 MedalF 9 21 MFINL 2.25 8.9 ... 26.96 16.36 2 25.41 -5.3 MedTrBill MTBC ... ... ...dd 5.44 .29 185 3.73 +42.9 MedTBill pf MTBCP 2.75 10.6 ... 27.80 22.90 5 25.98 +2.8 MediCo MDCO ... ... ...dd 55.95 24.45 976 32.40 +18.5 MediciNova MNOV ... ... ...dd 14.50 4.40 216 12.82 +98.1 Medidata MDSO ... ... 85 85.92 54.91 418 65.45 +3.3 Medigus rs MDGS ... ... ... 7.62 1.23 3 1.35 +2.3 MediWound MDWD ... ... ...dd 8.25 3.56 245 4.68 +5.1 Medpace n MEDP ... ... 37 39.64 21.76 184 36.36 +.3tMeetGrp MEET ... ... ...dd 6.45 2.19 998 2.19 -22.3 MelcoResE MLCO .32e 1.2 88 30.49 18.00 1225 27.18 -6.4 Melinta rs MLNT ... ... ... 24.25 10.25 169 10.45 -33.9 Mellanox MLNX ... ... 58 74.50 41.55 445 72.85 +12.6 MelroseBn MELR .34e ... 24 20.00 16.40 1 19.44 -2.8 MenloTh n MNLO ... ... ... 39.86 20.50 74 30.76 +7.1 Menus n MRUS ... ... ... 30.50 13.23 23 18.19 -6.2 MercadoL MELI .60 .2 ...cc 417.91 203.36 1412 366.51 +16.5 MercBank MBWM .88f 2.5 19 38.08 28.92 26 35.59 +.6 MercerIntl MERC .50 3.9 22 15.00 10.45 203 12.90 -9.8 MerchBcp n MBIN .24f 1.1 ... 22.95 16.27 72 22.55 +14.6 MercSys MRCY ... ... 55 55.00 36.09 285 47.07 -8.3 MeridBcp EBSB .20f 1.0 27 21.85 15.85 92 20.50 -.5 MeridnBk n MRBK ... ... ... 21.37 16.56 7 17.35 -13.2 MeridBio VIVO .50 3.4 21 16.45 12.70 167 14.90 +6.4 MerdW wt h MRDNW ... ... ... .65 .10 .14 -12.5 MeridWs hn MRDN ... ... ... 4.00 .50 136 .67 -37.3 MeritMed MMSI ... ... 51 49.50 27.65 369 43.90 +1.6 MerrimP rs MACK ... ... 1 27.08 9.68 191 10.01 -2.3 Mersana n MRSN ... ... ... 21.01 12.45 242 17.38 +5.8 MesaLabs MLAB .64 .5 ...dd 169.81 117.71 16 142.01 +14.2 Mesoblast n MESO ... ... ... 12.50 4.74 13 6.48 +11.0 MetaFincl CASH .52 .5 23 117.98 60.70 43 114.85 +24.0 Methanx MEOH 1.32f 2.3 18 64.60 39.48 717 56.25 -7.1 Michaels MIK ... ... 11 27.87 17.25 2035 21.44 -11.4 Microbot rs MBOT ... ... ... 6.35 .75 401 .76 -25.8 Microchp MCHP 1.45 1.5 ...cc 101.48 71.40 2591 96.97 +10.3 MicronT MU ... ... 13 63.42 25.43 70843 60.14 +46.3 MicronetE MICT ... ... ...dd 1.77 .65 81 1.45 +29.0 Micronet wt MICTW ... ... ... .35 .05 .10 -33.3 MicroSemi MSCC ... ... 29 67.52 46.09 2705 66.36 +28.5 Microsoft MSFT 1.68 1.8 67 97.24 64.12 32283 92.89 +8.6 MicroStr MSTR ... ... 19 196.35 122.16 56 130.85 -.3 Microvisn MVIS ... ... ...dd 3.25 1.03 274 1.24 -23.9 MidPenn MPB .60f 1.9 16 37.90 25.10 1 31.40 -5.1 MidConEn MCEP ... ... ...dd 2.53 .92 67 1.46 +23.7 Midatech n MTP ... ... ... 3.27 .79 40 .00 +19.1 Middleby MIDD ... ... 24 142.00 107.53 698 128.41 -4.8 MiddledB MBCN 1.12f 2.2 16 54.60 42.10 6 49.80 +3.3 MdsxWatr MSEX .90 2.4 26 46.74 32.23 130 37.24 -6.7 MidlStBc n MSBI .88f 2.7 17 36.50 28.70 205 32.85 +1.1 MidWOne MOFG .78f 2.3 18 37.94 30.56 27 34.04 +1.5 MillerHer MLHR .72 1.9 18 41.85 28.55 259 37.70 -5.9 Mimecast n MIME ... ... ...dd 39.33 19.72 224 37.49 +30.8 MiMedx MDXG ... ... 31 18.25 6.05 2488 7.22 -42.7 Mind CTI MNDO .30e 13.1 11 2.55 2.05 78 2.29 -7.1 Mindbody n MB ... ... ...dd 43.45 21.57 305 41.30 +35.6 MinervaN NERV ... ... ...dd 11.15 4.80 202 6.65 +9.9 Miragen rs MGEN ... ... ... 15.91 5.01 442 7.55 -27.6 MiratiTher MRTX ... ... ...dd 37.62 2.70 296 32.30 +77.0 Misonix MSON ... ... ...dd 12.00 7.05 10 10.40 +10.1 Mitcham MIND ... ... ...dd 5.12 2.82 1 3.22 +1.5 Mitchm pfA MINDP 2.25 9.6 ... 24.50 22.34 0 23.45 +.9 MitekSys MITK ... ... 21 10.75 5.80 320 7.75 -13.4 MitelNet g MITL ... ... ...dd 9.39 6.21 1013 9.27 +12.6 MobileMini MINI 1.00f 2.3 38 46.10 26.70 211 44.30 +28.4 MobileIron MOBL ... ... ...dd 6.78 3.20 311 4.70 +20.5 ModMed n MMDM ... ... ... 10.24 9.65 252 9.94 +1.4 ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0 ModMed rt MMDMR ... ... ... .50 .30 52 .48 +23.1 ModMed un MMDMU ... ... ... 12.50 10.09 201 10.60 +.8 MolecTemp MTEM ... ... ...dd 13.25 .35 36 8.65 -13.7 Moleculin n MBRX ... ... ... 3.75 .71 369 2.01 +8.1 Momenta MNTA ... ... ...dd 19.25 11.85 914 18.25 +30.8 Momo MOMO ... ... ... 46.69 22.49 4279 36.98 +51.1 MonakGp n MKGI ... ... ... 5.07 3.95 2 4.34 -12.7 MonarCas h MCRI ... ... 31 47.92 28.18 45 43.40 -3.2 Mondelez MDLZ .88 2.1 22 47.23 39.19 16126 42.35 -1.1tMoneyGrm MGI ... ... ...dd 17.92 9.46 807 9.35 -29.1 MngDB A n MDB ... ... ... 41.50 24.62 541 39.62 +33.5 MonPwSys MPWR 1.20f 1.0 93 127.61 88.19 328 123.06 +9.5 Monotype TYPE .46f 2.0 56 26.75 15.75 279 23.70 -1.7 Monro MNRO .72 1.3 32 64.15 39.65 248 54.25 -4.7tMonroeCap MRCC 1.40 11.4 9 16.20 12.25 144 12.23 -11.1 MonstrBv s MNST ... ... 42 70.21 44.35 5364 58.27 -7.9 Mornstr MORN 1.00 1.0 26 103.46 68.43 44 97.68 +.7 MoSys rs MOSY ... ... ...dd 2.70 .55 89 1.30 +17.1 MotifBio n MTFB ... ... ... 13.75 5.88 0 10.09 -6.7 MotifBi un MTFBW ... ... ... 9.94 1.21 4.40 +14.9 MotorcarP MPAA ... ... 26 31.57 20.11 157 22.75 -9.0 MotusGI n MOTS ... ... ... 5.30 3.75 45 4.85 +10.7 MtnPDia g MPVE ... ... ... 4.10 2.40 27 2.55 -7.3 Moxian n MOXC ... ... ... 4.16 2.01 13 3.17 -17.7sMudrickC n MUDS ... ... ... 9.60 9.55 2 9.62 +.3 MudrcC un MUDSU ... ... ... 10.27 9.98 15 10.23 +2.3 MultiColor LABL .20 .3 18 89.70 61.90 66 68.60 -8.4 MustBio n MBIO ... ... ... 13.35 8.06 98 11.26 -6.1 MutualFst MFSF .72 1.9 20 40.50 30.75 8 37.30 -3.2 MySize n MYSZ ... ... ... 3.58 .57 940 1.70 +162.3 Mylan NV MYL ... ... 9 47.82 29.39 4392 40.80 -3.6 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5 MyndAn n MYND ... ... ... 5.05 1.79 28 2.21 -35.0 MyoKard n MYOK ... ... ...dd 62.83 10.80 546 49.50 +17.6 MyriadG MYGN ... ... 15 41.57 17.50 543 29.41 -14.4N -:NBT Bcp NBTB .92 2.5 19 40.85 31.28 103 37.36 +1.5 NCS Mltst n NCSM ... ... ... 29.07 13.85 124 16.68 +13.2 NETgear NTGR ... ... 81 71.42 41.50 358 57.85 -1.5sNF EngSv NFEC ... ... ... 1.49 .76 17289 1.94 +100.0 NI Hldg n NODK ... ... ... 18.80 14.25 11 17.01 +.2 NIC Inc EGOV .32 2.3 18 22.40 12.65 572 13.90 -16.3 NICE Ltd NICE .64 .7 42 98.48 66.22 188 96.72 +5.2 NII Hldg n NIHD ... ... ...dd 1.96 .22 674 1.75 +312.7 NMI Hldg h NMIH ... ... 12 21.92 10.10 845 16.10 -5.3 NN Inc NNBR .28 1.1 15 32.90 22.30 60 24.80 -10.1 NV5 Global NVEE ... ... 23 58.95 35.35 61 56.70 +4.7 NVE Corp NVEC 4.00 4.9 30 94.00 68.50 13 81.21 -5.6 NXP Semi NXPI ... ... 19 125.93 102.60 1530 122.63 +4.7 Nabriva n NBRV ... ... ...dd 14.10 4.75 206 5.39 -9.9 NakedBr n NAKD ... ... ... 3.00 1.11 28 1.53 +5.5 NanoDim n NNDM ... ... ... 7.60 1.96 68 2.03 -33.9 NanoString NSTG ... ... ...dd 20.70 5.87 313 6.84 -8.4 NanoVib n NAOV ... ... ... 4.90 3.68 0 4.45 -4.9 Nanomtr NANO ... ... 23 32.42 22.08 104 29.67 +19.1 NantHlth n NH ... ... ... 5.72 2.60 105 3.12 +2.3 NantKwst n NK ... ... ... 8.45 2.71 271 3.98 -11.4 Napco NSSC ... ... 31 10.83 7.40 15 10.00 +14.3 Nasdaq NDAQ 1.52 1.8 22 87.00 65.98 490 83.62 +8.8 Natera n NTRA ... ... ...dd 14.76 7.35 294 10.59 +17.8 Nathans s NATH 5.00e ... 40 100.90 52.90 28 63.60 -15.8 NatAmUnv NAUH .18 20.9 ... 2.88 .82 11 .86 -39.2 NatlBnksh NKSH 1.17e 2.7 21 47.70 36.75 3 43.15 -5.1 NatlBevrg FIZZ 1.50e ... 35 129.82 75.93 269 87.95 -9.7 NatCineM NCMI .68m 11.7 ...cc 12.75 5.12 1467 5.80 -15.5 NatlCmce n NCOM ... ... 25 46.50 35.00 118 46.15 +14.7 NatEnrSv n NESR ... ... ... 9.99 9.39 109 9.92 -.3 NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4sNatGenHld NGHC .16 .6 31 24.86 16.21 234 24.98 +27.2 NatGnH pfA NGHCP 1.88 7.4 ... 26.66 22.77 1 25.25 NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 3 25.11 +.2 NatGnH pfC NGHCN 1.88 7.5 ... 26.26 23.13 4 25.16 +.5 NatGnH 55 NGHCZ 1.91 7.6 ... 26.38 23.80 5 25.07 -1.3 NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9 NatlHld rs NHLD ... ... ... 6.26 2.08 37 4.60 +39.4 NatInstrm NATI .92f 1.8 64 53.57 31.39 638 52.02 +25.0 NatResh A NRCIA .40 1.3 62 41.99 18.81 15 31.60 -15.3 NatlReshB NRCIB 2.40 4.7 26 58.16 39.00 1 51.36 -8.4 NSecGrp NSEC .20 1.3 9 18.17 11.53 15.90 -2.8 NatlVis n EYE ... ... ... 43.80 27.19 3135 32.58 -19.8 NatWstnLf NWLI .36 .1 16 368.00 276.00 11 315.58 -4.7 NaturlAlt NAII ... ... 10 12.15 8.60 12 11.30 +9.7 NatHlTr n NHTC .52f 2.7 5 30.25 14.15 61 18.92 +24.6 NaturesSun NATR .40 3.6 ...dd 14.75 8.40 5 11.25 -2.6 NatusMed BABY ... ... 71 43.60 28.00 319 32.80 -14.1 Nav43 JSM 1.50 6.4 ... 25.00 20.21 10 23.32 -1.9 Navient NAVI .64 4.8 7 16.97 11.48 1765 13.47 +1.1 NavgGp s NAVG .28f .5 22 60.35 45.80 89 58.05 +19.2 NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.14 9.98 0 10.04 +.2 NektarTh NKTR ... ... ...dd 111.36 17.33 3179 105.01 +75.8 Nemaura n NMRD ... ... ... 6.80 5.00 9 5.02 -12.7 Neogen s NEOG ... ... 71 64.57 44.63 186 63.31 +2.7 NeoGenom NEO ... ... ...cc 11.63 7.08 192 8.32 -6.1tNeonode NEON ... ... ...dd 1.80 .46 390 .47 -36.7 NeosTher n NEOS ... ... ...dd 13.15 6.30 334 8.90 -12.7 Neovasc g NVCN ... ... ...dd 2.12 .10 104260 .12 -79.3 NeptuneT g NEPT ... ... 6 3.59 .70 755 2.91 +23.3 Net1UEPS UEPS ... ... 8 13.47 8.87 521 10.49 -11.8 NetElem rs NETE ... ... ... 33.51 2.56 402 8.87 -20.3 NetApp NTAP .80 1.3 27 65.58 37.43 3060 62.84 +13.6 NetEase NTES 2.93e .9 10 377.64 253.20 1401 317.95 -7.9 Netix s NFLX ... ... ...cc 333.98 138.66 9842 313.48 +63.3 Netlist h NLST ... ... ...dd 1.40 .25 757 .27 -13.3 NtScout NTCT ... ... 23 38.48 25.50 1254 26.15 -14.1 NetSolTch NTWK ... ... ...dd 5.60 3.09 9 4.65 -1.3 Neuralst rs CUR ... ... ... 6.60 .88 144 1.79 +4.3 NeuM wt rs NUROW ... ... ... .40 .02 .06 +57.9 NeurMx rs NURO ... ... ... 5.84 1.20 43 1.47 -15.0 Neurcrine NBIX ... ... ...dd 92.98 39.21 1386 85.13 +9.7 Neurotrpe n NTRP ... ... ... 21.40 3.40 3 8.34 +18.5 NewAgeB n NBEV ... ... ... 7.20 1.80 143 3.14 +44.7 NewLink NLNK ... ... ...dd 25.17 5.90 1153 6.93 -14.5 NYMtgTr NYMT .80 13.4 9 6.69 5.35 1271 5.96 -3.4 NYMtT pfB NYMTP 1.94 8.0 ... 26.00 18.66 2 24.15 -4.6 NYMtT pfC NYMTO 1.97 8.2 ... 25.56 23.00 4 24.15 -1.4 NYMtgT pfD NYMTN 2.00 8.4 ... 25.27 23.02 18 23.80 -3.6 NewatrTc n NEWA ... ... ... 21.00 7.60 132 18.21 +93.9 NewsCpA NWSA .20 1.2 ...dd 17.29 12.19 2657 16.34 +.8 NewsCpB NWS .20 1.2 ... 17.70 12.60 1238 16.75 +.9 NewtekBsn NEWT 1.72e 9.4 ... 19.40 15.68 180 18.29 -1.1 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 15 25.37 +1.1 Nexeo Sol NXEO ... ... ... 10.70 6.74 238 10.28 +13.0 Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8 Nexeo un NXEOU ... ... ... 13.00 5.76 13.00 +35.1 NexstarM NXST 1.50f 2.2 7 82.95 55.95 594 69.50 -11.1 NextDec n NEXT ... ... ... 20.00 3.95 114 5.00 -39.9 NichFncl h NICK ... ... 22 11.24 7.59 9 9.10 +3.4 NicoletBc n NCBS ... ... ... 61.98 45.00 30 56.12 +2.5 NightstTh n NITE ... ... ... 24.94 10.05 21 14.43 +10.0sNoodles NDLS ... ... ...dd 7.70 3.35 245 7.55 +43.8 Nordson NDSN 1.20 .9 25 151.84 107.16 198 139.52 -4.7 NorSys NSYS ... ... 92 6.24 3.13 42 3.69 -4.4 NorestB NBN .04 .2 19 29.95 14.80 18 22.40 -3.2 NthnTech NTIC .10e .4 24 27.00 14.95 1 22.60 -8.7 NorTrst NTRS 1.68 1.6 23 110.81 83.17 801 106.72 +6.8 NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 18 26.50 +.9 NorthdBc NFBK .40 2.4 22 19.08 15.27 74 16.60 -2.8 Nthrim NRIM .96f 2.7 15 38.15 26.31 16 36.05 +6.5 NwstBcsh NWBI .68f 4.0 18 17.78 14.95 349 17.13 +2.4 NwstPipe NWPX ... ... ...dd 21.36 12.41 35 20.60 +7.6 NorwdFn s NWFL .88 2.9 23 35.72 24.33 6 30.10 -8.8 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 57 2.10 -12.5 NovaMeas NVMI ... ... 17 31.88 16.16 116 28.49 +10.0 Novan n NOVN ... ... ... 7.85 2.82 14 3.31 -21.6 Novanta NOVT ... ... ... 60.30 25.95 130 55.60 +11.2 Novavax NVAX ... ... ...dd 2.75 .73 8704 2.09 +68.5 Novelion rs NVLN ... ... ...dd 11.20 3.08 33 4.31 +38.1 NovoCure n NVCR ... ... ...dd 24.15 6.75 677 21.50 +6.4 NovumeS n NVMM ... ... ... 4.75 3.13 5 3.70 -18.2 NovusTher rs NVUS ... ... ...dd 8.01 3.12 60 5.88 +44.8 NuCana n NCNA ... ... ... 29.75 9.32 64 18.20 +80.0 NuVasive NUVA ... ... 33 81.68 44.62 752 50.88 -13.0 NuanceCm NUAN ... ... ...cc 19.93 14.02 1424 17.17 +5.0 Nutanix n NTNX ... ... ... 55.10 14.38 7124 53.00 +50.2 NutriSyst NTRI 1.00f 3.3 16 67.95 28.50 629 30.40 -42.2 Nuvectra NVTR ... ... ... 15.00 6.09 105 12.82 +65.2 NvNq100Dy QQQX 1.48 5.9 ...q 27.23 19.58 185 25.12 +3.8 Nvidia NVDA .60 .2 58 254.50 95.49 17701 241.00 +24.5 NxStageMd NXTM ... ... ...dd 30.80 20.45 365 23.97 -1.1 Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nxt-ID rs NXTD ... ... ... 8.59 1.01 490 2.48 -29.1 NymoxPh NYMX ... ... ...dd 5.10 3.00 354 3.89 +17.9O -:O2Micro OIIM ... ... ... 2.60 1.32 23 1.39 -16.7 OFS Cap OFS 1.36a 11.1 9 15.23 10.80 118 12.26 +3.0 OHA Inv OHAI .08 6.4 ...dd 1.68 .85 19 1.26 +9.5 OReillyAu ORLY ... ... 16 279.23 169.43 744 248.70 +3.4 OSI Sys OSIS ... ... 39 96.64 50.50 242 66.84 +3.8 OakVlyBcp OVLY .26e 1.2 19 23.89 12.71 3 21.90 +12.1 OaktrSpL OCSL .34m 7.9 ...dd 5.91 3.90 269 4.31 -11.9 OaktrSp28 OCSLL 1.53 6.2 ... 26.75 24.01 9 24.60 -2.4 OaktStInco OCSI .56m 7.0 10 9.09 7.03 73 7.97 -5.1 OasmiaPh n OASM .02p ... ... 3.17 .80 1 1.44 +63.1 ObalonT n OBLN ... ... ...dd 13.18 3.40 83 3.79 -42.7 ObsEva n OBSV ... ... ... 15.81 5.00 5 13.47 +38.0 OceanBio OBCI .06e ... ... 5.71 3.51 2 3.99 -8.1 OceanPw rs OPTT ... ... ...dd 3.67 1.02 7671 1.16 +5.5 vjOceanR rs ORIG ... ... ... 416.52 20.22 452 23.48 -12.4 OceanFst OCFC .60 2.1 17 29.46 24.02 176 27.99 +6.6 Oclaro OCLR ... ... 12 10.93 5.61 5331 9.87 +46.4 OconeeFed OFED .40 1.4 32 30.49 24.56 3 29.40 +2.4 OcularTher OCUL ... ... ...dd 11.79 3.30 677 6.86 +54.2 OdonateT n ODT ... ... ... 32.00 15.15 65 24.01 -4.0 OdysMr rsh OMEX ... ... ...dd 5.34 2.98 38 3.71 -1.6 OfficeDpt ODP .10 4.3 5 6.26 2.27 3558 2.31 -34.7sOhioValB OVBC .84 2.0 27 43.85 28.00 43 42.80 +5.9 OhrPhar h OHRP ... ... ...dd 2.18 .21 390 .23 -87.4 Okta n OKTA ... ... ... 42.89 21.52 2038 37.99 +48.3 OldDomFrt ODFL .52f .4 41 150.54 80.56 583 147.87 +12.4 OldLnBc OLBK .32 1.0 23 33.85 26.01 14 33.38 +13.4 OldNBcp ONB .52 2.9 25 18.88 15.38 1682 18.00 +3.2 OldPoint OPOF .44 1.7 20 34.82 24.07 3 26.65 -10.4 OldSecBc OSBC .04 .3 18 15.00 10.10 157 14.60 +7.0 OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.25 1 10.49 +.5 Ollies n OLLI ... ... 52 62.05 31.25 442 59.90 +12.5 OlympStl ZEUS .08 .4 13 25.84 15.83 141 21.82 +1.5 OmegaFlex OFLX .88 1.3 41 76.63 44.00 7 65.55 -8.2 Omeros OMER ... ... ...dd 27.09 8.36 684 10.96 -43.6 Ominto hn OMNT ... ... ... 20.00 2.57 49 3.35 -1.2 Omnicell OMCL ... ... ...dd 55.40 38.00 209 43.35 -10.6 OnSmcnd ON ... ... 14 27.10 13.65 7688 25.51 +21.8 OnTrack OTIV ... ... ... 2.94 .93 161 1.15 -15.4 OncoMed OMED ... ... ...dd 10.00 1.74 346 2.93 -28.5 Oncobio n ONS ... ... ... 3.25 .78 62 .92 -29.1 Oncobi wtA ONSIW ... ... ... 1.67 .02 .03 -3.2 Oncobi wtB ONSIZ ... ... ... .64 .02 .06 +166.7 Onconov wt ONTXW ... ... ... 1.03 .35 .80 +45.5 Onconva rs ONTX ... ... ...dd 3.88 .95 1617 1.06 -29.3 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/Tuesday, March 20, 2018

PAGE 53

OncoSec rs ONCS ... ... ...dd 2.95 .88 860 1.79 +10.2sOneGpHosp STKS ... ... ...dd 2.85 1.32 14 2.87 +20.1 OneHorz rs OHGI ... ... ...dd 3.38 .57 133 1.09 -22.1 180 DgrCap TURN ... ... ... 2.45 1.18 26 1.92 -2.5 OneStopS n OSS ... ... ... 6.25 4.45 18 5.05 +3.5 1800Flowrs FLWS ... ... 22 13.10 7.80 225 12.95 +21.0 OpenText s OTEX .53 1.5 36 40.31 30.88 459 35.62 -.1 OpesAcq un OPESU ... ... ... 10.05 10.01 42 10.02 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3 OpGen n rs OPGN ... ... ... 31.25 1.78 295 2.10 -55.1 Ophthotech OPHT ... ... 1 3.73 2.24 289 2.99 -4.2 OpiantPh n OPNT ... ... ... 51.90 17.01 542 26.34 +14.7 OpkoHlth OPK ... ... ...dd 8.40 2.66 5153 3.53 -28.0 OptiNose n OPTN ... ... 31 21.50 15.01 167 19.96 +5.6 Optibase OBAS ... ... ...dd 10.40 6.40 7.85 -1.4 OptCable OCC .08 2.8 ...dd 3.35 2.13 6 2.90 +20.5 OptimB rs OPHC ... ... ...dd 13.96 1.85 18 4.82 +2.6sOpusBank OPB .10e .3 40 29.99 18.45 169 29.40 +7.7 OramedPh ORMP ... ... ... 11.34 5.85 27 7.02 -22.0 OraSure OSUR ... ... 35 23.01 10.75 594 17.76 -5.8 Orbcomm ORBC ... ... ...dd 11.99 8.91 388 9.99 -1.9sOrbotch ORBK ... ... 27 60.42 30.25 5987 63.99 +27.4 Orexign rs OREX ... ... ...dd 4.35 .23 445 .25 -80.8 Organovo ONVO ... ... ...dd 3.26 .93 439 1.10 -17.9tOrgenesis n ORGS ... ... ... 16.80 11.37 165 11.90 -14.1 OriginAg SEED ... ... ...dd 2.35 .77 3365 1.12 +31.8 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 2.05 .73 52 .87 -1.1 Oritani ORIT 1.00f 6.3 12 17.75 15.30 189 15.90 -3.0 OrrstownF ORRF .48 1.9 19 26.95 19.05 7 25.15 -.4 OrthoPed n KIDS ... ... ... 23.00 15.10 24 17.26 -10.1 Orthox OFIX ... ... ...cc 61.00 36.10 119 59.37 +8.5 OspyEn A n OSPR ... ... ... 9.80 9.55 1 9.60 OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9 OspreyE un OSPRU ... ... ... 10.92 9.26 1 10.00 +.5 OssenInn rs OSN ... ... 18 8.90 1.50 37 2.83 -1.7 Otelco OTEL ... ... 10 17.75 6.33 14 15.35 +15.0 Otonomy OTIC ... ... ...dd 21.15 2.80 756 4.45 -19.8 OttawaBc n OTTW .20f 1.4 ... 14.99 12.78 3 13.94 -3.4 OtterTail OTTR 1.34f 3.1 24 48.65 35.65 76 43.20 -2.8tOvaScience OVAS ... ... ...dd 2.05 .90 682 .90 -36.1 Overstk OSTK ... ... ...dd 89.80 13.75 4228 47.80 -25.2 Ovid Th n OVID ... ... ...dd 15.93 5.28 131 8.50 -13.9 Oxbridge OXBR .48 20.0 5 6.70 1.85 6 2.40 +11.6 Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.00 175 13.55 -3.0 OxfordLn OXLC 1.62 16.0 ... 11.27 9.11 276 10.15 +1.0 Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.00 2 25.35 -.2 OxfrLn24 pf OXLCM 1.69 6.7 ... 25.75 24.86 0 25.38 +.7P-Q:P&F Inds PFIN .20 2.6 ... 8.63 5.60 1 7.63 -8.9 PAM PTSI ... ... 29 43.20 14.50 7 36.80 +6.9 PB Bncp PBBI .20 1.9 ...cc 11.10 9.95 4 10.39 -3.3 PC Cnnctn CNXN .34e ... 14 30.48 22.66 32 26.28 +.3 PC-Tel PCTI .22 3.0 ... 8.48 5.50 24 7.39 +.3 PCM Inc PCMI ... ... 45 31.20 6.90 197 8.95 -9.6sPCSB Fn n PCSB ... ... ...cc 21.24 15.76 29 21.24 +11.5 PDC Engy PDCE ... ... ...dd 65.99 36.74 857 51.26 -.5 PDF Sol PDFS ... ... 31 23.93 11.07 125 12.35 -21.3 PDL Bio PDLI .20 6.8 4 3.55 1.96 1414 2.92 +6.6 PDL Cmt n PDLB ... ... ... 16.95 14.48 9 14.80 -2.5 PHI vtg PHII ... ... ...dd 13.24 9.01 0 10.65 -8.9 PHI nv PHIIK .20 1.9 ...dd 13.25 8.09 11 10.39 -10.2 PICO Hld s PICO 5.00e ... ...dd 14.57 9.63 152 11.30 -11.7 PLX Phr rs PLXP ... ... ... 11.20 5.60 7 6.25 -9.4 PRA Grp PRAA ... ... 31 40.55 25.72 350 39.05 +17.6 PRA Hlth PRAH ... ... 64 95.90 58.08 221 89.79 -1.4 PRGX Glbl PRGX ... ... ...dd 9.50 5.40 94 9.15 +28.9 PTC Inc PTC ... ... ...cc 81.72 50.68 697 79.21 +30.3 PTC Thera PTCT ... ... ...dd 31.25 8.12 1242 30.12 +80.6 PacWstBc PACW 2.00 3.8 18 55.68 43.08 930 52.27 +3.7 Paccar PCAR 1.00 1.5 14 79.69 61.93 2542 66.15 -6.9 PacBiosci PACB ... ... ...dd 5.70 2.21 757 2.55 -3.4 PacEthanol PEIX ... ... ...dd 7.58 3.10 449 3.40 -25.3 PacMerc PMBC ... ... 26 9.85 6.85 15 9.50 +8.6 PacPreBc PPBI ... ... 29 46.05 32.05 421 44.15 +10.4tPaciraPhm PCRX ... ... ...dd 52.48 29.35 2311 30.68 -32.8 PainThr rs PTIE ... ... ...dd 12.80 3.10 39 6.99 +74.8 PanASlv PAAS .14f .9 19 19.56 13.99 1067 15.40 -1.0 PangaeaL PANL ... ... 3 8.40 2.13 29 3.12 -15.2 PapaJohns PZZA .90 1.5 22 85.20 54.00 1071 59.13 +5.4 PapaMurph FRSH ... ... ...dd 6.80 3.50 119 5.69 +5.8 ParatekPh PRTK ... ... ...dd 29.00 11.85 320 13.85 -22.6 ParkCity PCYG ... ... 47 15.00 8.10 26 9.80 +2.6 ParkOh PKOH .50 1.2 18 47.90 34.25 19 41.65 -9.4 ParkeBcp PKBK .48 2.3 13 23.00 10.97 27 20.85 +1.5 ParkrVs rs PRKR ... ... ...dd 2.72 .78 117 .90 -15.6 PrtnrCm PTNR ... ... 21 6.60 4.60 3 4.76 -22.6 PathfdBcp PBHC .23f 1.5 22 16.00 14.20 1 15.31 -.6 PatrkInd s PATK ... ... 25 72.35 40.07 142 66.15 -4.8 PatrNBc rs PNBK .04 .2 29 21.00 14.50 0 18.50 +3.6 PatriotTr n PATI ... ... 12 23.86 16.72 2 18.75 +7.9 PatternEn PEGI 1.68 9.2 ...cc 26.56 16.58 1453 18.30 -14.8 Patterson PDCO 1.04 4.5 13 48.30 22.57 3033 23.17 -35.9 PattUTI PTEN .08 .4 ...dd 25.75 14.83 1984 18.60 -19.2 Pavmed n PAVM ... ... ...dd 9.31 1.35 49 1.70 -25.6 Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3 Paychex PAYX 2.00 3.1 28 73.10 54.20 1483 65.33 -4.0 Paylocity PCTY ... ... ...cc 57.16 34.13 241 52.96 +12.3 PayData rs PYDS ... ... ...dd 4.10 1.17 93 1.77 -30.0 PayPal n PYPL ... ... 55 86.32 42.06 8873 80.30 +9.1 pdvWirelss PDVW ... ... ...dd 39.75 20.00 18 36.40 +13.4 PeakRsts SKIS .28 5.5 ...dd 6.10 4.00 13 5.05 -6.5 PeapkGl PGC .20 .6 20 38.00 28.24 67 35.60 +1.7 Pegasyst PEGA .12 .2 ...cc 64.85 40.75 422 60.45 +28.2 PnnNtGm PENN ... ... 49 33.30 15.23 970 26.40 -15.7 PennVa n PVAC ... ... ... 50.00 31.00 128 34.57 -11.6 PennantPk PNNT .72 10.5 8 8.20 6.29 268 6.84 -1.0 PenPkFR PFLT 1.14 8.7 12 14.65 12.00 199 13.11 -4.4 PennsWd PWOD 1.88 4.4 17 50.00 38.12 8 43.05 -7.6 PensarAc n WRLS ... ... ... 9.78 7.75 0 9.75 +.8 PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3 PensrAc rt WRLSR ... ... ... .55 .31 .54 +8.0 PensarA un WRLSU ... ... ... 10.45 10.02 0 10.38 +.5 PeopUtdF PBCT .69 3.5 22 20.26 15.97 3510 19.62 +4.9 PeopUtd pf PBCTP 1.41 5.4 ... 29.36 25.00 40 26.16 -7.6 PeBcOH PEBO 1.04f 2.8 18 36.99 29.55 28 36.64 +12.3 PeopBNC PEBK .52f 1.7 18 36.12 19.65 11 30.59 -.3 PeopFSvc PFIS 1.28 2.8 17 51.56 39.00 2 46.21 -.8 PeopUtah n PUB .36 1.1 29 33.90 24.63 16 32.60 +7.6 PepsiCo PEP 3.22 2.9 22 122.51 106.19 4190 110.36 -8.0 Percptr PRCP .15 1.7 52 10.81 6.80 14 8.83 -9.0 Percient PRFT ... ... 46 24.30 16.20 186 23.87 +25.2 Performnt PFMT ... ... ...dd 3.52 1.52 35 3.24 +96.4 PerionNwk PERI ... ... ... 2.06 .80 166 .82 -20.8 PermaFix PESI ... ... ... 4.30 2.95 16 4.15 +13.7 PermaPip PPIH ... ... ...dd 9.40 7.30 37 9.00 PernixT rs PTX ... ... ...dd 7.15 2.00 76 2.49 +3.8 PerryEllis PERY ... ... 7 27.30 16.35 113 26.38 +5.4 PershGld rs PGLC ... ... ... 3.31 1.91 26 2.05 -14.6 PetIQ n PETQ ... ... ... 28.23 17.03 484 25.91 +18.6 PetMed PETS 1.00f 2.3 29 57.80 19.80 436 43.15 -5.2 PFSweb PFSW ... ... ...dd 8.88 5.83 82 8.47 +14.0 PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9 PhibroAH PAHC .40 1.0 26 41.05 26.70 167 39.60 +18.2 PhotrIn PLAB ... ... 53 11.75 7.20 435 8.95 +5.0 PierisPhm PIRS ... ... ... 9.75 2.26 1052 7.22 -4.4 PilgrimsP PPC ... ... 12 38.39 20.28 1323 25.93 -16.5 PingtanM PME .04 1.3 19 5.08 1.99 7 3.10 +1.6 PinnclEnt PNK ... ... ... 33.59 17.70 241 30.51 -6.8 PinnaclFn PNFP .56 .8 20 70.30 58.40 447 67.35 +1.6 PioneerPw PPSI ... ... 16 7.95 5.75 6.95 -8.7 Pixelwrks PXLW ... ... ... 7.05 4.05 322 4.48 -29.2 PlatEag n EAGL ... ... ... 9.85 9.75 9.85 +1.0 PlatEag un EAGLU ... ... ... 11.00 8.00 12 10.17 +1.6 PlayaHot n PLYA ... ... ...dd 12.27 9.41 198 10.75 -.4 Plexus PLXS ... ... 20 66.78 49.06 186 64.94 +6.9 PlugPowr h PLUG ... ... ...dd 3.21 1.16 3417 1.98 -16.1 PlumasBc PLBC .28 1.1 14 25.75 17.30 0 24.75 +6.7 PluristemT PSTI ... ... 11 2.12 1.06 230 1.43 +3.6 PoageBksh PBSK .24 1.2 23 21.00 17.20 19.26 -8.3 PointrTel h PNTR ... ... 22 19.65 8.50 36 16.10 -13.4 PointsInt g PCOM ... ... 47 12.49 6.28 29 10.73 +4.3 PolarPwr n POLA ... ... ... 9.25 4.01 11 4.71 -6.0 Polarity rs COOL ... ... ... 32.63 8.00 90 17.66 -23.9 Pool Corp POOL 1.48 1.0 36 150.26 97.25 228 143.44 +10.6 PopeRes POPE 2.80 4.0 31 79.50 66.60 0 70.20 +.7 Popular BPOP 1.00 2.3 22 46.83 32.04 949 44.04 +24.1 Popular pf BPOPN 1.68 6.9 ... 25.00 22.61 1 24.40 +.5 PopCpII pf BPOPM 1.53 6.8 ... 24.20 17.66 2 22.45 -.7 PorterBc rs PBIB ... ... ...dd 15.55 8.11 13 13.70 -4.3 PortolaPh PTLA ... ... ...dd 67.10 30.10 1478 33.41 -31.4 Potbelly PBPB ... ... ...dd 14.28 10.50 224 12.95 +5.3 PotltchDel PCH 1.60 3.1 29 56.35 43.15 441 52.45 +5.1 PowellInds POWL 1.04 3.6 ...cc 38.73 22.80 39 28.75 +.3 PwrInteg POWI .64f .9 38 86.60 60.55 88 70.95 -3.5 PS VarRate VRIG .57 2.3 ... 25.35 25.09 73 25.12 -.4 PS MStrAlt LALT ... ... ...q 23.21 19.26 21.70 +2.1 PSOpYCmd PDBC ... ... ...q 18.23 14.95 601 17.33 -.7 PwSGDrChi PGJ .20e .4 ...q 50.87 33.11 11 48.82 +8.9 PwShDiv PFM .50e 2.0 ...q 27.77 23.55 10 25.59 -3.3 PwShHiYD PEY .54 3.2 ...q 18.61 16.45 97 17.11 -3.9 PwSIntlDv PID .65e 4.1 ...q 17.38 14.68 108 15.69 -5.1 PwSNsdMo DWAQ .06e .1 ...q 114.32 81.77 1 109.97 +7.2 PwS Utils PUI .63e 2.4 ...q 29.97 23.64 2 25.83 -7.2 PwSWtr PHO .18e .6 ...q 31.82 25.33 32 31.16 +2.9 PSNasIntnt PNQI ... ... ...q 141.10 92.00 70 135.55 +17.1 PSMoment PDP .11e .2 ...q 55.77 44.12 58 54.02 +4.6 PSBuybk PKW .52e .9 ...q 63.49 50.63 68 58.23 -1.3 PSh Tech PTF .26e .4 ...q 60.98 42.97 8 59.38 +12.7 PSh Hlthcr PTH ... ... ...q 83.20 51.56 8 78.40 +8.8 PSh Inds PRN .19e .3 ...q 64.86 49.92 5 61.66 +1.2 PSh Fincl PFI .14e .4 ...q 37.29 29.40 7 36.30 +3.4 PSh Engy PXI .69e 1.9 ...q 42.45 30.10 10 36.54 -7.5 PSh CnsStp PSL .67e 1.0 ...q 68.96 58.07 3 67.42 +3.6 PSh CnsCyc PEZ .30e .6 ...q 54.45 42.27 6 50.55 +.5 PSh BasM PYZ .61e .9 ...q 75.26 58.83 4 67.99 -3.8 PwShSMid PRFZ 1.30e 1.0 ...q 136.76 112.11 56 131.72 +1.4 PSDvMom PIZ .26e .9 ...q 29.70 22.96 41 28.05 +1.5 PSEmMom PIE .12e .6 ...q 22.22 16.12 28 21.43 +4.3tPShTact n DWIN 1.18 4.7 ... 28.33 25.20 20 25.20 -6.3 PS Rs1KLB USLB ... ... ...q 32.32 27.97 8 31.00 -.7 PS IntlLB IDLB ... ... ...q 32.01 25.82 3 30.22 +.2 PS DWAtac DWTR ... ... ...q 30.31 23.48 10 29.49 +4.4 PS SC CnDs PSCD .35e .6 ...q 63.76 49.96 3 59.29 -3.0tPShLadR0-5 LDRI .46 1.9 ...q 25.11 24.52 3 24.56 -1.3 PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 2 70.58 -5.6 PS IntBybk IPKW .29e .8 ...q 40.14 30.44 48 37.65 +.2 PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.01 27.33 -.2 PS SC Egy PSCE .14e 1.0 ...q 18.45 11.37 22 14.13 -8.2 PSKBWRgB KBWR .79e 1.3 ...q 60.51 47.64 11 59.25 +5.8 PS SmCMo DWAS .07e .1 ...q 53.05 39.01 19 51.55 +5.8 PS KBWBk KBWB .58e 1.0 ...q 60.38 45.34 326 57.82 +5.1 PS P&CIns KBWP .69e 1.0 ...q 62.63 52.71 5 62.33 +4.9 PSKbwHiDv KBWD 2.10 9.2 ...q 24.94 21.09 68 22.74 -3.7 PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 11 54.66 +.3 PSKbwReit KBWY 2.58 8.3 ...q 39.30 29.89 46 31.04 -12.3 PS SC Util PSCU 1.21e 2.4 ...q 57.53 47.05 1 49.78 -5.8 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 2 52.19 -.3 PS SC Info PSCT .08e .1 ...q 83.13 69.15 14 80.90 +5.8 PS GlbGold PSAU .10e .6 ...q 21.85 17.58 13 18.09 -8.0 PS SC Ind PSCI .54e .8 ...q 67.63 52.88 3 65.96 +2.2 PS SC HCre PSCH ... ... ...q 116.37 77.45 34 113.30 +15.0 PSh1-30Tr PLW .66 2.1 ... 33.52 31.03 6 31.46 -4.0 PShGlbWtr PIO .34e 1.3 ...q 27.16 22.23 6 25.85 -.7 PwShs QQQ QQQ 1.52e .7 ...q 175.21 129.40 70682 167.10 +7.3 PranBio rs PRAN ... ... ... 4.58 2.04 69 2.16 -30.8 Precipio n PRPO ... ... ... 28.16 .46 257 .48 -60.3 PrecTh rs AIPT ... ... ...dd 2.59 .83 297 1.16 +14.9 PfdBkLA PFBC .88f 1.3 21 67.65 46.88 47 66.63 +13.4 PrefrmdLn PLPC .80 1.2 31 85.63 44.80 14 68.01 -4.3 PremFin PFBI .60 3.1 13 22.92 16.78 10 19.12 -4.8 Premier PINC ... ... ...dd 36.50 27.16 327 33.05 +13.2 Presbia n LENS ... ... ... 7.14 1.86 34 3.45 -8.7 Presidio n PSDO ... ... ... 19.74 12.75 189 15.59 -18.7 PriceTR TROW 2.28 2.0 21 120.07 66.70 1650 113.36 +8.0 PrSmrt PSMT .70 .9 28 94.00 77.50 142 81.15 -5.7 PrmEgy PNRG ... ... ...dd 56.20 39.80 52.45 +1.8 PrimoWtr PRMW ... ... ...dd 14.49 10.47 114 11.91 -5.3 Primoris PRIM .24 .9 19 30.00 21.84 185 26.27 -3.4 PrinPrice PSET .16e ... ... 34.46 27.39 33.67 +4.6 PrinShHld PY .33e ... ... 34.81 27.98 1 32.81 +.6 PrinHlIn ef BTEC ... ... ... 35.50 25.39 1 33.60 +6.8 PrinMill ef GENY .06e ... ... 38.17 26.37 4 36.73 +5.8 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 1327 61.62 -12.7 ProDex PDEX ... ... 29 8.00 4.30 6 6.95 +2.2 ProLung n LUNG ... ... ... ProPhaseL PRPH ... ... ...dd 3.21 1.78 17 3.00 +38.2 ProQRTher PRQR ... ... ...dd 6.90 2.75 11 3.15 -2.3 PrUltBio s BIB ... ... ...q 69.62 44.62 168 58.88 +5.0 PrUltPQ s TQQQ ... ... ...q 190.52 82.43 8045 166.00 +19.7 ProDvrs h rs IPDN ... ... ... 12.11 2.45 29 3.89 -4.9 ProrEng PFIE ... ... 1 3.00 1.11 143 2.67 +39.1 PrognicsPh PGNX ... ... ...dd 11.48 4.60 1100 8.27 +39.0 ProgrsSoft PRGS .56 1.4 37 53.60 27.46 590 41.17 -3.3 Proofpoint PFPT ... ... ...dd 123.87 70.30 581 117.87 +32.7 PShtQQQ rs SQQQ ... ... ...q 39.64 14.46 23414 16.52 -23.2 ProS Ris n EQRR ... ... ... 50.68 38.13 5 47.44 +1.6 PrUlNBio rs UBIO ... ... ... 46.35 24.43 98 35.68 +6.1 ProUNShBio ZBIO ... ... ... 18.36 8.03 98 9.60 -15.8 ProUShBio BIS ... ... ...q 29.66 17.52 86 19.91 -9.7 ProspctCap PSEC .72 11.1 8 9.45 5.51 1673 6.50 -3.6 ProtagTh n PTGX ... ... ...dd 23.97 8.00 69 20.61 -.9 ProteonTh PRTO ... ... ...dd 2.85 1.10 46 2.40 +26.3 Proteos n PTI ... ... ... 13.16 1.41 3058 6.99 +19.9 Prothena PRTA ... ... ...dd 70.00 27.19 441 33.17 -11.5 ProvidSv PRSC ... ... 23 74.49 41.41 140 69.72 +17.5 ProvidBc n PVBC ... ... ... 27.38 19.55 2 26.35 -.4 ProvFnH PROV .56 3.0 21 20.35 17.62 8 18.41 +.1 PrudntlBcp PBIP .20 1.1 93 18.96 15.81 24 18.58 +5.6 pSivida PSDV ... ... ...dd 2.45 .93 2205 1.16 +7.4 PsychmCp PMD .60 3.0 23 27.99 15.99 29 20.07 -2.4 Pulmatrix PULM ... ... ...dd 4.59 1.10 143 1.18 -16.3 PulseBio n PLSE ... ... ...dd 39.50 9.81 387 14.52 -38.5 PumaBiotc PBYI ... ... ...dd 136.90 28.35 771 72.75 -26.4 PureCycle PCYO ... ... ...dd 9.45 5.25 56 9.40 +12.6 PurplInv n PRPL ... ... ... 13.90 9.00 27 9.09 -9.6 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0 PyxisTnkr PXS ... ... ... 12.22 .90 56 1.16 -64.0 QAD Inc B QADB .24 .7 ...dd 36.75 21.58 33.15 +7.5 QAD A QADA .29 .6 ...dd 50.35 26.04 20 44.55 +14.7 QCR Hld QCRH .24f .5 18 50.00 39.85 27 46.80 +9.2 QIWI plc QIWI .84e 4.6 18 26.55 13.67 170 18.18 +4.9 Qorvo QRVO ... ... ...dd 86.84 62.68 2498 78.42 +17.7 Qualcom QCOM 2.28 3.9 ...dd 69.28 48.92 14022 58.37 -8.8 QualitySys QSII .70 5.3 26 17.74 12.24 237 13.33 -1.8 Qualstar rs QBAK ... ... ... 13.50 3.89 87 11.88 +41.4 Qualys QLYS ... ... 73 79.40 34.68 372 74.80 +26.0 Quantenn n QTNA ... ... ... 24.67 9.60 307 14.71 +20.6 Quanterx n QTRX ... ... ... 24.81 15.56 170 17.14 -20.2 Quartrhill g QTRH .05 ... 5 2.20 1.26 137 1.50 -18.5 QuestRes rs QRHC ... ... ...dd 3.00 1.03 24 2.50 +8.7 QuickLog h QUIK ... ... ...dd 2.22 1.15 155 1.65 -5.2 Quidel QDEL ... ... ...dd 49.98 21.08 265 48.39 +11.6 QuinStreet QNST ... ... ...cc 14.38 3.36 511 13.76 +64.2 Qumu Cp QUMU ... ... ...dd 3.28 1.42 13 1.70 -28.3 Quotinet QTNT ... ... ... 7.74 2.78 367 5.97 +20.6R -:sR1 RCM n RCM ... ... ... 7.84 2.64 510 7.75 +75.7 RBB Bcp n RBB .32 1.2 ... 27.55 21.26 67 26.58 -2.9 RBC Bear ROLL ... ... 41 139.95 90.00 94 125.84 -.4 RCI Hosp RICK .12 .4 11 33.78 16.15 70 28.55 +2.0 RCM RCMT 1.00e ... 33 7.50 4.51 53 5.63 -9.9 RF Inds RFIL .08 1.7 ...dd 5.50 1.40 129 4.60 +70.4 RGC Res s RGCO .62 2.5 30 31.99 19.12 23 24.93 -7.9 RLJ Ent rs RLJE ... ... ... 5.24 2.25 27 5.05 +37.3 RMG Net rs RMGN ... ... ... 3.60 .75 167 1.16 +41.5 RMR Gp h RMR 1.00 1.4 41 73.05 42.36 45 70.70 +19.2 RMR RE RIF 1.32 6.9 ...q 19.10 -3.3 RPX Corp RPXC .20 1.8 5 15.15 9.74 283 11.06 -17.7 RTI Surg RTIX ... ... ...dd 6.00 3.58 125 4.80 +17.1 RXI P wt rs RXIIW ... ... ... 3.60 .22 .83 -36.2 RXI Phm rs RXII ... ... ... 11.20 2.51 374 4.61 -17.1 RaPhrm n RARX ... ... ...dd 27.84 5.80 302 6.43 -24.4 RadNet RDNT ... ... 46 13.40 5.40 636 12.75 +26.2 RadaElc rs RADA ... ... ...dd 3.86 1.00 142 2.24 -27.3 Radcom RDCM ... ... 72 22.45 17.00 15 19.35 -2.5 RadiSys RSYS ... ... ...dd 4.39 .63 607 .73 -27.6 RadiusHlth RDUS ... ... ...dd 49.16 24.66 793 35.18 +10.7 Radware RDWR ... ... ...dd 21.86 15.13 121 21.45 +10.6 RamacoRs n METC ... ... ... 11.07 3.81 59 6.97 +1.3 Rambus RMBS ... ... ...cc 15.50 11.30 856 13.79 -3.0 RandCap RAND ... ... 18 3.50 2.54 15 2.58 -14.5 Randgold GOLD 1.00f 1.2 26 108.29 79.17 586 82.35 -16.7 RandBcp n RNDB ... ... ... 16.49 13.36 1 16.19 +5.4 Rapid7 n RPD ... ... ...dd 28.19 13.42 545 26.37 +41.3tRaveRest RAVE ... ... ...dd 2.33 1.27 144 1.25 -14.6 RavenInds RAVN .52 1.4 35 40.85 26.35 233 35.95 +4.7 ReShape rs RSLS ... ... ... 6.48 1.23 132 1.50 +1.4sReadIntlA RDI ... ... 13 17.48 14.37 41 17.03 +2.0 ReadgIntB RDIB ... ... 21 27.66 17.16 27.66 +20.3 RealGSol rs RGSE ... ... ...dd 3.25 .60 41 1.08 -26.8 RealNetwk RNWK ... ... ...dd 5.00 2.63 77 3.25 -5.0 Rl NxtEc n BLCN ... ... ... 25.05 21.76 51 23.52 -3.0 RealPage RP ... ... 69 54.95 32.30 516 52.80 +19.2 ReataPh n RETA ... ... ...dd 40.88 19.48 152 22.75 -19.7 ReconTech RCON ... ... ...dd 5.36 .64 186 1.30 RecroPhm REPH ... ... ... 11.60 5.81 347 11.08 +19.8 RedRobin RRGB ... ... 27 74.11 45.70 375 62.20 +10.3 RedRkRs n RRR .40 1.3 ... 35.77 21.07 454 31.02 -8.1 RedViolt wi RDVTV ... ... ... Redn n RDFN ... ... ... 33.49 19.18 1481 21.58 -31.1 RedhillBio RDHL ... ... ... 11.25 4.30 41 5.55 +8.0 Regenrn REGN ... ... 31 543.55 313.53 920 339.08 -9.8 RegnxBio n RGNX ... ... ...dd 42.00 16.30 388 29.10 -12.5 RegulusTh RGLS ... ... ...dd 1.95 .79 429 .82 -20.9 Reis Inc REIS .76f 3.5 ...dd 22.35 15.95 24 21.90 +6.1 ReliantBcp RBNC .24 1.0 23 27.49 21.06 8 23.52 -8.3 Reliv In rs RELV ... ... ...dd 13.77 3.72 5 5.44 +14.0 RemarkHld MARK ... ... ...dd 15.10 1.93 480 8.53 -12.3 Renasant RNST .76 1.7 20 45.32 37.68 179 44.63 +9.1 RenewEn REGI ... ... ...dd 13.55 9.50 532 12.25 +3.8 RenminTi rs ABAC ... ... ... 4.76 1.60 3 2.44 -17.3 RentACt RCII .32 3.6 15 13.89 7.22 2477 8.77 -21.0 Replgn RGEN ... ... 50 46.81 29.56 204 35.77 -1.4 RepBncp RBCAA .97f 2.4 17 44.04 31.97 14 40.66 +6.9 RepFBcp FRBK ... ... 61 9.90 7.55 81 8.60 +1.8 resTORbi n TORC ... ... ... 21.10 14.12 164 15.07 -10.7 RschFrnt REFR ... ... ...dd 1.55 .85 7 .00 -4.0 Resonant RESN ... ... ... 8.55 3.82 61 4.43 -40.7 ResConn RECN .48 2.9 28 17.20 12.05 93 16.40 +6.1 RestorRob n HAIR ... ... ...dd 11.95 3.80 205 7.05 +53.3 RetailOpp ROIC .78f 4.5 51 22.06 16.21 1841 17.39 -12.8 RetoEco n RETO ... ... ... 12.75 5.94 300 8.49 +20.4 Retrophin RTRX ... ... ...dd 26.44 15.55 205 24.52 +16.4 RevanceTh RVNC ... ... ...dd 37.45 18.43 379 31.20 -12.7 RevenHo n RVEN ... ... ... 6.75 3.04 3.70 -20.2 RevolutL rs RVLT ... ... ... 9.17 2.95 115 3.60 +9.4 ReWalkRob RWLK ... ... ...dd 3.20 1.05 448 1.13 +2.3 RexEng rs REXX ... ... ...dd 5.50 .85 230 .87 -37.4tRhythmP n RYTM ... ... ...dd 33.81 21.38 111 21.88 -24.7tRibbnCm n RBBN ... ... ... 8.36 5.06 1020 5.25 -32.1 RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0 RiceBran RIBT ... ... ...dd 1.66 .69 92 1.37 -7.4 RichrdElec RELL .24 3.1 ...dd 8.72 5.31 52 7.73 +14.7 RigelPh RIGL ... ... ...dd 4.71 2.14 1249 4.20 +8.2 RigNet RNET ... ... ...dd 22.91 13.20 34 13.40 -10.4 RiminiSt n RMNI ... ... ... 10.40 .20 12 8.56 +8.2 RiotBlck RIOT 1.00p ... ... 46.20 2.73 1019 8.42 -70.4 RiseEdCy n REDU ... ... ... 18.60 9.50 488 16.48 +11.4 RitterPh n RTTR ... ... ...dd 2.21 .18 1707 .30 -10.0 RivrvwBcp RVSB .12f 1.2 22 9.70 6.46 41 9.63 +11.1 RocktPh n RCKT ... ... ... 19.97 3.40 623 16.78 +60.7 RockwllM RMTI ... ... ...dd 8.98 4.84 244 5.75 -1.2sRockyBr RCKY .44 2.0 17 21.75 10.40 61 21.95 +16.1 RkyMChoc RMCF .48 3.9 21 13.23 11.05 8 12.20 +3.6 Roku n ROKU ... ... ...cc 58.80 15.75 3581 33.85 -34.6 Rosehill n ROSE ... ... ... 11.69 5.52 20 6.69 -14.9 Rosehill wt ROSEW ... ... ... 2.00 .62 1.12 +13.1 Rosehill un ROSEU ... ... ... 12.74 6.50 11.26 RosettG rs ROSG ... ... ... 4.41 .23 40 .41 -26.1 RossStrs s ROST .90f 1.2 22 85.66 52.85 2823 77.04 -4.0 RoyGld RGLD 1.00f 1.2 95 94.39 64.21 675 83.77 +2.0 Rubicon rs RBCN ... ... ... 10.45 6.40 1 7.19 -9.9 RmblOn B n RMBL ... ... ... 5.70 3.53 14 4.70 -9.5 RushEntA RUSHA ... ... 27 55.40 30.74 286 43.12 -15.1 RushEntB RUSHB ... ... 31 52.76 28.99 11 40.20 -16.6 RuthsHosp RUTH .44f 1.8 25 25.50 17.95 294 24.30 +12.2sRyanair RYAAY 1.55e 1.2 ... 127.35 81.51 382 126.39 +21.3S -:S&T Bcp STBA .88 2.1 17 43.17 31.72 69 42.48 +6.7 S&WSeed SANW ... ... ... 5.20 2.90 7 3.60 -7.7 SB FinGp SBFG .30 1.6 13 19.58 15.61 4 18.83 +1.8 SB FnGp pf SBFGP .65 3.6 ... 21.10 14.40 18.20 +1.7 SBA Com SBAC ... ... ...cc 177.67 115.40 1176 168.96 +3.4 SEI Inv SEIC .60f .8 31 78.00 49.26 477 76.39 +6.3 SelasLf rs SLS ... ... ... 20.97 4.62 196 4.75 -39.6 SG Blck n SGBX ... ... ... 7.00 3.70 39 4.40 -26.4 SGOCO rs SGOC ... ... ... 2.95 .90 353 1.24 +17.0 SI Fincl SIFI .24f 1.6 15 16.45 13.50 18 15.00 +2.0 SLM Cp SLM ... ... 18 13.20 9.65 2305 11.38 +.7 SLM Cp pfB SLMBP 3.07e 4.4 ... 74.65 63.00 11 69.75 +1.5sSmartGlb n SGH ... ... 21 45.44 11.50 1214 42.29 +25.5 SMTC hg SMTX ... ... ... 2.33 1.10 15 2.13 +12.6 SORL SORL ... ... 5 9.74 2.89 327 7.09 +5.5 SP Plus SP ... ... 22 41.70 28.10 79 37.20 +.3 SPAR Gp h SGRP ... ... ... 3.75 .87 208 1.50 +22.0 SpdDorWrF DWFI ... ... ... 26.06 24.47 21 25.12 -.6 SPI Eng rs SPI ... ... ... 2.61 .30 371 .75 +17.4 SPS Cmce SPSC ... ... 95 64.85 45.02 83 62.51 +28.6 SS&C Tch s SSNC .28 .5 33 52.67 34.75 616 52.10 +28.7sSSLJ.cm n SSLJ ... ... ... 4.50 3.12 373 4.58 +30.5 SSR Mng g SSRM ... ... 16 11.49 7.64 808 9.04 +2.8 SVB FnGp SIVB ... ... 26 271.79 159.44 635 260.59 +11.5 SabanCap n SCAC ... ... ... 10.20 9.84 9.97 +.6 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 1553 17.85 -4.9 SabraH pfA SBRAP 1.78 7.1 ... 26.61 24.75 1 25.12 -1.2 SabreCorp SABR .56 2.6 26 25.01 17.30 2933 21.96 +7.1 SAExplr rs SAEX ... ... ...dd 6.62 1.18 49 1.46 -33.6 SaftyInsGr SAFT 3.20 4.1 19 84.00 65.75 27 77.85 -3.2 SageThera SAGE ... ... ...dd 195.97 59.57 472 166.38 +1.0 Saia Inc SAIA ... ... 37 80.25 41.28 94 75.85 +7.2tSalemMda SALM .26 6.8 14 8.25 3.90 141 3.80 -15.6 SalisbryBc SAL 1.12 2.4 18 51.80 37.55 1 47.51 +6.4 SanderFm SAFM 1.28 1.0 9 176.43 93.63 557 127.83 -7.9 SndySpr SASR 1.04 2.6 16 45.64 36.41 105 39.72 +1.8 Sanlp JBSS 2.00e ... 21 74.69 54.32 40 57.99 -8.3 SangTher SGMO ... ... ...dd 27.50 3.85 1696 23.10 +40.9 Sanmina SANM ... ... 16 42.95 24.60 383 28.05 -15.0 Sano rt GCVRZ ... ... ... .49 .26 150 .41 +6.6tSapiens SPNS .20e 2.2 ...cc 14.30 9.07 9 8.99 -22.0 SareptaTh SRPT ... ... ...dd 84.37 28.14 1207 78.78 +41.6 Savara rs SVRA ... ... ...dd 17.19 4.60 167 10.42 -29.8 scPhrma n SCPH ... ... ... 18.17 11.50 27 13.38 +10.7 ScanSource SCSC ... ... 11 45.35 31.40 114 32.90 -8.1 Schmitt h SMIT ... ... ...dd 4.47 1.50 73 2.70 -1.5 Schnitzer SCHN .75 2.2 15 38.85 17.50 252 34.00 +1.5 Scholastc SCHL .60 1.6 82 46.59 33.51 111 37.06 -7.6 Schulmn SHLM .82 1.9 33 43.88 25.00 302 43.60 +17.0 SciGames SGMS ... ... ...dd 56.45 20.50 812 46.10 -10.1 Scynexis SCYX ... ... ...dd 3.00 1.35 868 1.51 -34.9 SeaChange SEAC ... ... ...dd 4.03 2.20 46 3.08 -21.6 SeacstBkg SBCF ... ... 25 28.44 20.58 384 28.07 +11.3 SeagateT STX 2.52 4.2 16 61.19 30.60 6812 60.40 +44.4 SeanrgM rs SHIP ... ... ...dd 1.66 .58 68 .95 -8.7 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 14.32 1.99 1165 2.33 -34.9 SearsH wt SHLDW ... ... ... 3.60 .23 .45 +28.6 SearsH&O SHOS ... ... ...dd 4.10 1.38 12 2.00 -23.1 SeaSpine n SPNE ... ... ...dd 13.46 6.87 6 9.95 -1.7 SeattGen SGEN ... ... ...dd 71.32 45.31 765 55.73 +4.2 SecndSight EYES ... ... ...dd 2.58 .90 192 1.91 ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5 Secoo n SECO ... ... ... 14.75 6.61 30 11.30 +17.0 SecWkA A n SCWX ... ... ...dd 12.99 7.86 301 9.33 +5.2 SecNtl lf SNFCA .23t ... 6 6.91 4.05 8 5.40 +8.0 SelectBc lf SLCT ... ... 23 14.06 10.58 43 13.21 +4.5 SelIncREIT SIR 2.04 10.7 17 26.79 17.90 357 19.04 -24.2 SelectaB n SELB ... ... ... 24.02 7.95 694 9.23 -5.9 SelectvIns SIGI .72 1.2 20 62.40 44.65 149 61.05 +4.0 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 66 4.25 +13.9 Semtech SMTC ... ... 49 41.95 31.30 1287 39.70 +16.1 SenecaB SENEB ... ... 28 39.95 29.30 33.60 -1.2 SenecaA SENEA ... ... 10 38.60 27.75 28 28.15 -8.5 SenesTc n SNES ... ... ...dd 9.33 .56 260 .60 -16.7 SenHous SNH 1.56 9.7 11 22.52 14.90 1176 16.13 -15.8 SenHous 42 SNHNI 1.41 6.0 ... 25.96 22.48 85 23.62 -6.5 SenHous 46 SNHNL 1.56 6.1 ... 27.42 25.00 25 25.42 -5.4sSenmiao n AIHS ... ... ... 6.00 5.25 112 5.93 +5.0 Senomyx SNMX ... ... ...dd 1.71 .56 69 1.03 -20.8 SensusHlt n SRTS ... ... ... 6.25 3.38 1 5.87 +13.8 SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3 SentEn n STNL ... ... ... 10.14 9.60 9.60 -1.5 SentEn wt STNLW ... ... ... .85 .61 .83 +33.9 SentEn un STNLU ... ... ... 10.98 9.66 7 9.94 -.3 SeqentialB SQBG ... ... ...dd 4.08 1.36 71 2.48 +39.3 SeresTh n MCRB ... ... ...dd 17.42 7.90 137 8.91 -12.1 SvcSource SREV ... ... ...dd 4.17 2.61 291 3.92 +26.9 ServiFst s SFBS .44f 1.0 25 44.44 32.54 86 44.11 +6.3 SevStars h SSC ... ... ...dd 7.00 1.26 237 1.71 -62.9 SevernBc SVBI .12 1.6 34 8.20 6.70 3 7.55 +4.1 SharingE rs SEII ... ... 53 12.40 2.31 18 4.26 -43.8 Sharps SMED ... ... ...dd 5.73 3.74 4 4.54 +11.0 SharpSprg SHSP ... ... ...dd 5.63 3.07 4 5.39 +22.4 ShndTele s SHEN .26f .7 ... 41.80 26.40 318 37.50 +10.9 ShiftPixy n PIXY ... ... ... 11.64 2.00 233 3.22 +11.8 Shiloh SHLO ... ... 30 14.97 6.45 86 8.88 +8.3 Shineco n TYHT ... ... ... 5.29 1.31 30 1.72 -25.2 Shire SHPG 1.05e .8 74 192.15 123.73 892 129.29 -16.7 ShoeCarnvl SCVL .30 1.2 17 28.38 15.08 470 24.73 -7.6 ShoreBcsh SHBI .28 1.5 22 19.80 15.17 26 19.29 +15.5 ShotSpot n SSTI ... ... ... 24.07 9.33 98 23.54 +67.5 Shuttery SFLY ... ... ...cc 86.41 39.76 655 84.90 +70.7 SiebertFn SIEB .10a 1.3 ...dd 21.61 2.78 9 7.55 -44.1 SiennaBi n SNNA ... ... ... 29.25 13.37 157 20.25 +11.6 Sientra SIEN ... ... ...dd 16.68 7.20 142 10.36 -26.3 SierraBc BSRR .64f 2.3 19 28.87 23.10 16 28.36 +6.8 SierOnc g n SRRA ... ... ...dd 4.09 1.10 368 2.26 -39.4 SierraWr SWIR ... ... 20 31.95 15.10 243 16.35 -20.0 SifyTech SIFY .02e .8 ... 3.15 .69 191 2.19 +22.4 SigmaDsg SIGM ... ... ...dd 7.00 5.40 441 6.05 -12.9 SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3 SigmaLb n SGLB ... ... ... 4.48 1.33 12 1.47 -31.6 Sigmatr SGMA ... ... 13 11.61 4.82 30 6.51 -35.7 SignatBk SBNY ... ... 22 161.92 116.68 350 154.53 +12.6 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9 SilganHld s SLGN .40f 1.4 18 32.50 27.21 525 28.07 -4.5 SilcLtd SILC 1.00 2.7 19 77.95 33.56 229 37.29 -46.8 SilcnLab SLAB ... ... 87 101.90 66.35 224 94.55 +7.1 SilicnMotn SIMO 1.20 2.6 17 56.51 40.33 373 46.41 -12.4 Slcnware SPIL .29e 3.4 24 8.71 7.70 65 8.57 +1.9 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 17 3.85 -9.0 Silvercrest SAMG .56f 3.5 24 16.80 11.85 36 15.95 -.6 SimmnsFst s SFNC ... ... 19 30.90 24.88 269 30.35 +6.3 SimplyGd n SMPL ... ... ... 16.01 10.93 158 13.46 -5.6 SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3 Simulations SLP .24 1.5 49 17.45 10.16 46 16.15 +.3 Sina SINA ... ... 56 124.60 68.33 547 116.07 +15.7 Sinclair SBGI .72 2.3 12 41.20 26.70 787 31.85 -15.9 SinoGlobl SINO ... ... ...dd 3.99 1.04 199 1.06 -58.6sSinovac h SVA ... ... ...dd 8.67 4.60 31 8.67 +10.0 SiriusXM SIRI .04 .7 35 6.62 4.73 15844 6.34 +18.3 SitoMobl rs SITO ... ... ...dd 8.60 2.06 184 4.39 -34.7 SkySolar SKYS ... ... ...dd 2.43 .82 45 1.21 -19.3 SkyWest SKYW .40f .7 19 60.65 30.40 165 59.55 +12.1 SkywksSol SWKS 1.28 1.2 25 117.65 93.05 1876 109.33 +15.1 SleepNmbr SNBR ... ... 25 40.72 23.14 397 35.06 -6.7 SmartFn rs SMBK ... ... 25 26.26 20.03 37 23.70 +9.2 SmartSnd n SND ... ... ... 16.81 4.81 2106 5.58 -35.6 SmthM hrs SMSI ... ... ...dd 3.41 .80 472 1.87 -34.2 SnydLance LNCE .64 1.3 44 50.67 31.03 991 49.96 -.2 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 169 4.30 -23.9 SocketM n SCKT ... ... ... 4.85 3.26 16 3.75 +4.7sSodaStrm SODA ... ... 35 92.31 45.60 358 93.59 +33.1 Sohu.cm h SOHU ... ... ...dd 70.86 32.30 348 35.01 -19.2 Sol-Gel n SLGL ... ... ... 12.23 9.83 31 11.22 +4.8 SolarCap SLRC 1.64 7.9 12 22.94 19.70 95 20.65 +2.2 SolarSCap SUNS 1.41 8.3 12 18.40 16.10 34 16.96 -4.5 SolarEdg n SEDG ... ... 33 55.75 13.50 635 55.10 +46.7 Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7 SolenoTh rs SLNO ... ... ... 3.89 1.32 114 1.85 +2.8 SolidBio n SLDB ... ... ... 33.74 8.95 356 9.17 -59.5 Solignx wt SNGXW ... ... ... 1.31 .21 .55 -32.0 Soligenix n SNGX ... ... ... 5.08 1.74 10 2.01 -9.5 SonicCorp SONC .64 2.5 18 30.05 22.11 983 25.13 -8.6 SonicFdry SOFO ... ... ...dd 5.25 2.05 1 2.38 -21.0 SonomaPh SNOA ... ... ...dd 8.25 3.50 11 3.85 -29.4 Sonoma wt SNOAW ... ... ... .79 .25 .50 +20.7 Sophiris SPHS ... ... ...dd 2.95 1.80 103 2.12 -6.6 SorrentoTh SRNE ... ... 58 10.65 1.50 3530 7.55 +98.7 SotherlyH SOHO .46f 7.3 39 7.00 5.57 27 6.30 -2.3 SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.86 2 25.15 -1.9 SthrlyH pf C SOHOO 1.97 7.8 ... 25.76 24.50 13 25.15 -.8 SouMoBc s SMBC .44 1.2 18 40.80 30.30 15 38.16 +1.5 SoundFin SFBC .48f 1.3 22 36.00 29.55 5 36.00 +5.8 SouthState SSB 1.32 1.5 25 94.50 78.60 187 89.05 +2.2sSthnFstBsh SFST ... ... 23 46.30 31.40 8 46.55 +12.8 SoNatBcVa SONA .32 2.0 47 18.48 15.11 106 16.37 +2.1 SsdeBTX SBSI 1.12a 3.1 19 37.57 30.44 148 35.99 +6.9 SparkEn s SPKE .72 5.9 10 23.65 8.60 382 12.20 -1.6 SparkEn pf SPKEP 2.19 8.8 ... 27.56 22.84 15 24.77 -6.9 SparkTh n ONCE ... ... ...dd 91.75 41.06 817 62.41 +21.4 SpartnMot SPAR .10 .6 42 18.35 7.01 415 17.50 +11.1 SprtnNash SPTN .72f 3.9 ...dd 37.83 16.32 289 18.23 -31.7 SpectPh SPPI ... ... ...dd 23.50 5.47 965 18.64 -1.6 SperoTh n SPRO ... ... ... 15.40 9.66 25 14.50 +23.4tSphr3D grs ANY ... ... ... 8.25 1.90 2101 1.87 -24.0 Spherix rs SPEX ... ... ...dd 4.75 .89 534 1.31 -6.4 Splunk SPLK ... ... ...dd 109.88 54.17 1419 106.83 +29.0 SpokHldgs SPOK .50 3.2 35 20.60 13.75 195 15.55 -.6 SportsWhs SPWH ... ... 8 6.99 3.40 521 3.92 -40.7 SprBkPh n SBPH ... ... ...dd 18.93 7.95 24 15.27 +13.6 SprottFoc FUND .75e 9.4 ...q 8.39 6.84 30 7.97 +.6 Sprouts SFM ... ... 25 28.29 17.55 1854 24.38 +.1 StaarSur STAA ... ... ... 17.60 8.95 74 16.20 +4.5 Staff360 rs STAF ... ... ... 6.60 2.25 32 3.41 +8.3 Stamps.cm STMP ... ... 23 233.13 100.55 273 194.90 +3.7 StarBulk rs SBLK ... ... ...dd 13.40 7.57 255 12.22 +8.5 StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 10 25.51 +.8 StarsGp g TSG ... ... ... 29.80 15.20 478 27.50 +18.0 Starbucks s SBUX 1.20 2.1 28 64.87 52.58 8793 58.30 +1.5 StatAutF STFC .40 1.3 ...dd 30.85 22.11 27 30.05 +3.2 StateBkFn STBZ .80f 2.6 21 31.75 24.16 118 30.77 +3.1 SteadyM n STDY ... ... ...dd 9.70 2.85 8 3.30 -10.8 StealthGas GASS ... ... 27 4.70 2.90 23 4.12 -5.5 SteelCon STCN ... ... ...dd 2.90 1.46 149 2.32 -6.8 StlDynam STLD .75f 1.6 18 50.70 32.15 2382 45.69 +5.9 SteinMart s SMRT .30 20.1 ...dd 3.09 .48 2027 1.49 +28.4 StellrAcq n STLR ... ... ... 10.49 9.99 4 10.32 +1.1 StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8 StellAcq un STLRU ... ... ... 11.08 10.20 10.80 +3.3 StellrB hrs SBOT ... ... ... 1.78 .75 36 .84 +3.3 StemlineTh STML ... ... ...dd 18.75 7.30 505 14.10 -9.6 Stericycle SRCL ... ... ...cc 88.00 58.53 452 62.97 -7.4 Stericyc pf SRCLP 5.25 10.9 ... 75.95 46.99 16 48.32 -8.8 SterlBcp n SBT .01p ... ... 14.98 12.00 241 13.47 +6.1 SterlCons STRL ... ... 30 18.90 8.54 236 12.25 -24.8 SMadden SHOO .20p ... 21 49.28 35.55 397 45.95 -1.6 Stewrdshp SSFN .12 1.0 16 12.75 7.92 3 11.50 +12.2 StitchFix n SFIX ... ... ...cc 30.07 14.48 945 19.93 -22.8 StockYBc s SYBT .92f 2.6 19 44.50 31.90 71 35.90 -4.8 StoneCastle BANX 1.52 6.8 13 22.75 19.01 39 22.24 +10.5 StrataS rs SSKN ... ... ...dd 5.40 1.06 13 1.26 +2.4 Stratasys SSYS ... ... ...dd 30.88 18.00 459 21.76 +9.0 Strattec STRT .56 1.6 23 49.20 23.00 13 35.85 -17.7 StratusPrp STRS 1.00e ... 65 32.15 24.35 6 30.65 +3.2sStrayer STRA 1.00 1.0 30 103.25 75.84 103 104.03 +16.1 StreamHlth STRM ... ... ...dd 2.82 .85 10 1.68 -.6 StrgbrBio n SBBP ... ... ... 9.03 3.50 307 8.10 +11.7 StudentTrn STB .44 5.9 18 7.54 5.44 1381 7.52 +22.5 SummerInf SUMR ... ... ...dd 2.25 .90 33 1.19 -20.8 SumFWV SMMF .52f 2.0 21 28.16 19.13 15 25.66 -2.5 SmtStB s SSBI .48 3.5 20 14.70 11.65 13.65 +8.3 SumTher n SMMT ... ... ...dd 16.86 8.80 22 13.10 +18.2 SunHydrl SNHY .36a .7 47 70.83 34.17 149 54.91 -15.1 SundEng n SNDE ... ... ... 10.66 3.61 13 4.94 -16.8 SunesisP rs SNSS ... ... ...dd 7.69 1.82 391 3.47 -6.0 SunOpta STKL ... ... ...dd 10.20 6.27 131 7.30 -5.8 SunPower SPWR ... ... ...dd 11.70 5.84 3505 7.47 -11.4sSunrun n RUN ... ... 7 7.78 4.21 2262 7.63 +29.3 Sunworks n SUNW ... ... ... 2.14 .90 118 1.03 -2.2 SuperMicro SMCI ... ... 13 27.90 17.55 617 18.70 -10.6 SuperCom SPCB ... ... ...dd 4.95 2.01 23 2.98 -23.8 SupercdT rs SCON ... ... ...dd 2.47 .88 117 1.14 +4.6 SupUnifm s SGC .38 1.4 24 28.85 16.76 26 27.06 +1.3 Supernus SUPN ... ... 42 50.05 27.80 451 44.60 +11.9 supprt.cm rs SPRT ... ... ...dd 2.99 2.01 15 2.85 +17.8 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 322 17.00 +40.5 Surmodic SRDX ... ... ...cc 37.43 21.90 37 37.15 +32.7 SussxB SBBX .24 .8 26 32.85 19.75 58 31.45 +17.1 SykesEnt SYKE ... ... 40 34.49 25.77 148 30.97 -1.5 Symantec SYMC .30 1.1 14 34.20 24.94 10712 26.67 -5.0tSynacor SYNC ... ... ...dd 4.25 1.70 159 1.70 -26.1 Synalloy SYNL .13m .9 ...dd 15.50 10.30 10 15.25 +13.8 Synaptics SYNA ... ... ...dd 64.54 33.73 493 46.85 +17.3 Synchron SNCR ... ... 23 26.89 6.51 639 10.08 +12.8 SyndaxP n SNDX ... ... ...dd 15.43 7.41 455 13.74 +56.8 SyneosH h SYNH ... ... ...dd 61.10 31.10 1018 38.90 -10.8 SynrgyPh SGYP ... ... ...dd 5.10 1.68 2983 1.93 -13.5 Synlogic rs SYBX ... ... ...dd 23.00 8.76 93 9.92 +2.3 Synopsys SNPS ... ... 52 94.80 70.37 912 86.61 +1.6 Syntel SYNT 15.00e ... 13 27.72 15.82 350 26.78 +16.5 Synthes rs SES ... ... ... 10.24 2.00 3 3.20 +12.7 Sypris SYPR .08 4.9 ...dd 1.84 .83 15 1.64 +18.8 SyrosPhar n SYRS ... ... ... 24.38 6.30 195 12.81 +31.7T -:T-MobileUS TMUS ... ... 25 68.88 54.60 3654 63.22 -.5 TAT Tch h TATT .34e 3.5 22 12.50 8.95 0 9.70 -7.6 TCG BDC n CGBD 1.48a 8.2 11 20.30 16.76 95 17.99 -10.2tTCP Cap TCPC 1.44 10.4 10 17.47 13.75 219 13.83 -9.5 TD Ameritr AMTD .84 1.4 37 63.01 36.12 2677 60.56 +18.4 TDH Hld n PETZ ... ... ... 31.75 3.86 39 4.55 -19.3 TESSCO TESS .80 3.6 65 24.85 12.15 12 22.10 +9.7 TFS Fncl TFSL .68 4.4 52 17.47 14.32 254 15.46 +3.5 TG Thera TGTX ... ... ...dd 17.35 7.25 1098 15.95 +94.5tTHL Credit TCRD 1.08 13.7 9q 10.25 8.01 192 7.90 -12.7 TICC Cap TICC .80 13.1 5 7.56 5.15 354 6.13 +6.8 TICC 24 n TICCL 1.63 6.4 ... 26.99 25.14 1 25.38 -1.8 TMSR Gl n TMSR ... ... ... 10.50 9.00 9.28 -6.8 TMSR Gl wt TMSRW ... ... ... .45 .18 .21 TOP Shi rs TOPS ... ... ... 33480.00 .13 5433 .18 -27.9 TPI Co n TPIC ... ... ... 26.00 15.26 425 22.04 +7.7 TSR Inc TSRI ... ... 34 11.10 3.80 2 6.05 +16.3 TTEC Hl TTEC .54f 1.7 31 43.75 28.20 87 32.60 -19.0 TTM Tch TTMI ... ... 23 19.54 12.76 542 16.67 +6.4 Tabula n TRHC ... ... ...cc 39.81 11.59 343 35.38 +26.1 TactSys n TCMD ... ... ...cc 37.88 16.69 244 31.01 +7.0 Taitron h TAIT .10 6.5 ...dd 2.13 1.13 17 1.54 -8.3 TakeTwo TTWO ... ... 64 129.25 56.50 4991 104.50 -4.8 Talend n TLND ... ... ...dd 52.10 27.13 164 46.77 +24.8 TandmD rs TNDM ... ... ...dd 21.00 2.14 782 3.84 +62.7 TandyLthr TLF ... ... 11 9.05 6.79 3 7.45 -3.9 Tantech n TANH ... ... ... 4.54 1.00 565 2.58 Tapimmu n TPIV ... ... ... 5.10 2.60 40 3.55 -9.4 Tarena TEDU .16f ... 5 21.70 11.48 273 11.83 -21.1 TaylrDv TAYD ... ... 24 15.14 10.62 1 11.10 -17.3 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/Tuesday, March 20, 2018

PAGE 54

TechData h TECD ... ... 22 111.10 81.42 470 85.47 -12.8 TechComm TCCO ... ... ...dd 15.40 2.25 24 5.70 -50.2 TechTarg TTGT ... ... ... 19.46 8.75 296 19.05 +36.9 Tecnoglass TGLS .56 5.9 64 11.20 5.50 13 9.54 +29.8 Tecogen TGEN ... ... ... 4.17 2.05 18 2.37 -12.2 Telenav TNAV ... ... ...dd 9.25 4.50 36 5.75 +4.5 Teligent TLGT ... ... ...dd 9.54 2.43 1399 3.16 -12.9tTellurian rs TELL ... ... ...dd 13.74 7.05 2091 7.19 -26.2 TenaxTh rs TENX ... ... ... 15.80 4.41 33 7.53 -23.2 TerrFmP lf TERP 2.13e 19.5 ... 14.20 9.55 1044 10.93 -8.6 TerritBcp TBNK .80 2.6 16 33.47 28.12 23 30.66 -.7 Tesaro TSRO ... ... ...dd 168.92 52.20 825 61.39 -25.9 Tesla Inc TSLA ... ... ...dd 389.61 250.24 7466 313.56 +.7 TetraTc TTEK .40 .8 21 53.40 39.00 199 51.35 +6.6 Tetraphase TTPH ... ... ...dd 9.93 2.05 1010 3.14 -50.2 TexCapB 42 TCBIL 1.63 6.4 ... 25.94 25.00 9 25.55 +1.1 TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 17 25.25 -1.2 TxCapBsh TCBI ... ... 23 102.90 69.65 284 94.40 +6.2 TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.3 30 120.75 75.92 5304 107.86 +3.3 TexRdhse TXRH 1.00f 1.7 32 60.43 42.83 521 58.60 +11.2 The9Ltd NCTY ... ... ... 1.68 .55 152 .67 +5.2 TherapMD TXMD ... ... ...dd 8.30 3.50 838 5.19 -14.1 TherpxBio n TRPX ... ... ... 10.95 4.26 31 5.80 +8.6 TheravBio TBPH ... ... ...dd 43.44 22.90 190 26.60 -4.6 TheStreet TST .10 6.2 3 1.70 .69 682 1.62 +11.7 1347PrpIns PIH ... ... 46 9.00 6.55 6 7.30 +.7 TiGenix n TIG ... ... ... 48.00 14.90 42.01 +83.4 TiberAc un TIBRU ... ... ... 10.03 10.00 144 10.01 -.1 TileShop TTS .20 ... 19 22.40 5.15 983 5.75 -40.1 TillCap n TIL ... ... ... 5.45 3.30 0 4.01 -9.1 TmbrlndBc TSBK .52f 1.7 16 32.10 20.80 24 30.90 +16.4 Tintri n TNTR ... ... ... 7.75 2.78 755 2.94 -42.4 Tiptree TIPT .12 1.9 19 7.60 5.35 31 6.40 +7.6 TitanMach TITN ... ... ...cc 24.19 11.68 89 20.93 -1.1 TitanPh rs TTNP ... ... ... 3.70 .94 336 1.08 -18.5 TivityHlth TVTY ... ... 27 48.50 27.30 458 39.95 +9.3 Tivo Cp TIVO .72 4.9 ...dd 20.18 12.75 1503 14.80 -5.1 Tocagen n TOCA ... ... ... 17.95 8.60 132 13.02 +27.0 TonixPh rs TNXP ... ... ...dd 9.40 2.85 71 3.35 -2.9 TopImage TISA ... ... ...dd 1.75 .96 19 .99 -13.2 Torchlght TRCH ... ... ...dd 1.96 .95 116 1.30 -3.0 TowerSemi TSEM ... ... 15 36.69 20.60 539 29.71 -12.8 TownSprts CLUB ... ... ...dd 7.74 3.15 111 7.50 +35.1 TowneBank TOWN .56 1.9 ... 35.30 28.20 218 29.75 -3.3 TraconPh n TCON ... ... ...dd 4.60 2.00 260 2.75 -17.9 TractSupp TSCO 1.08 1.7 19 82.68 49.87 1309 63.20 -15.5 TradDsk A n TTD ... ... ... 67.30 34.79 962 55.60 +21.6 TrnWEnt TWMC ... ... 5 3.10 1.50 2 1.74 -4.7 TransAct TACT .36 2.8 30 15.80 7.90 48 12.90 -2.6 Transcat TRNS ... ... 25 16.49 11.60 6 15.30 +7.4 TransGlb TGA .20 14.9 ...dd 1.85 1.07 28 1.34 -6.9 TravelCtrs TA ... ... ...dd 6.38 2.95 227 3.55 -13.4 TravCtrs 28 TANNI 2.06 8.3 ... 25.77 18.63 3 24.80 -1.8 TravelC 29 TANNL 2.00 8.3 ... 25.84 17.09 7 24.23 -3.8 Travelct 30 TANNZ 2.00 8.1 ... 26.49 17.00 4 24.65 -1.4 Travelzoo TZOO ... ... 25 11.25 5.75 39 6.90 +7.0 TrmntMtg n TRMT ... ... ... 17.94 12.55 4 13.16 -10.4 Trevena TRVN ... ... ...dd 3.98 1.34 476 1.77 +10.6 TriCoBsh TCBK .68 1.7 23 43.80 32.76 63 39.57 +4.5 TrilliumTh TRIL ... ... ... 13.30 4.15 63 7.80 +7.6 TriMas h TRS ... ... 19 28.85 19.75 126 25.85 -3.4 Trimble TRMB ... ... 54 45.70 30.45 942 37.49 -7.8 TrinityBio TRIB .88 14.5 7 6.54 4.22 88 6.05 +18.6 TripAdvis TRIP ... ... 91 50.95 29.50 1567 42.72 +24.0 TriStCap TSC ... ... 18 26.30 20.30 108 24.15 +5.0 TriumphBc TBK ... ... 24 44.05 20.50 99 43.65 +38.6 Trivago n TRVG ... ... ... 24.27 6.45 843 7.75 +13.3 Tronc TRNC ... ... 21 24.74 10.80 265 16.00 -9.0 Trovagne h TROV ... ... ...dd 1.63 .24 5105 .40 +28.9tTrueCar TRUE ... ... ...dd 21.75 10.16 2208 10.19 -9.0 TruettHrst THST ... ... ...dd 2.40 1.80 7 1.87 -9.7 Trupanion TRUP ... ... ...dd 37.13 13.88 383 31.32 +7.0 TrstNY TRST .26 2.9 19 9.70 7.25 497 8.95 -2.7 Trustmk TRMK .92 2.8 19 35.09 28.16 271 32.79 +2.9 T2 Biosys TTOO ... ... ...dd 7.26 2.50 365 6.91 +67.7 Tucows grs TCX ... ... 44 71.75 47.30 75 57.35 -18.1 TuesMrn TUES ... ... ...dd 4.05 1.60 260 3.90 +41.8 Tuniu TOUR ... ... ...dd 9.88 6.69 255 6.90 -10.0 TurtleBch HEAR ... ... ...dd 1.04 .41 105 .50 +10.4 21stCFoxA FOXA .36 1.0 17 39.13 24.81 7337 36.78 +6.5 21stCFoxB FOX .36 1.0 15 38.56 24.30 1857 36.25 +6.2 21Vianet VNET ... ... 24 9.59 4.17 227 8.05 +.9 TwinDisc lf TWIN .36 1.5 ...dd 31.95 14.81 19 24.61 -7.4 TwoRvrBc TRCB .18 1.0 24 20.75 15.71 18 18.07 -.3 2U TWOU ... ... ...dd 90.81 36.18 394 87.80 +36.1tTymeTch n TYME ... ... ...dd 9.50 2.21 251 2.25 -64.7U -:US AutoPts PRTS ... ... 4 4.13 1.84 37 2.16 -14.3 US Concrte USCR ... ... 87 86.35 58.75 406 62.05 -25.8 US Gld rs USAU .21e ... ... 6.00 1.05 94 1.82 +11.7 UFP Tch UFPT ... ... 24 31.50 24.00 25 29.75 +7.0 UMB Fn UMBF 1.16f 1.5 21 78.67 62.27 129 76.05 +5.7 USEcology ECOL .72 1.3 41 59.70 44.50 64 55.15 +8.1 USGlobInv GROW .03 1.2 ... 7.49 1.25 188 2.59 -33.6 USA Tc pf USATP ... ... ... 28.26 21.11 23.65 -6.0 USA Tech h USAT ... ... ... 10.10 3.85 552 9.55 -2.1 USA Trk USAK ... ... ...dd 27.94 5.73 35 26.47 +46.0 UTStarcm UTSI ... ... 31 6.51 1.80 159 5.32 -5.5 Ubiquiti UBNT .17 .2 22 82.30 45.71 553 69.83 -1.7 UltaBeauty ULTA ... ... 29 314.86 187.96 1363 215.60 -3.6 UltimSoft ULTI ... ... ...cc 257.93 181.59 244 246.02 +12.7 UltraClean UCTT ... ... 9 34.59 14.80 896 20.14 -12.8 UltPetro n UPL ... ... ... 12.39 3.43 2588 4.43 -51.1 Ultragenyx RARE ... ... ...dd 85.78 41.67 570 50.20 +8.2sUltralife ULBI ... ... 26 9.60 5.25 88 9.40 +43.5 Umpqua UMPQ .80f 3.6 22 23.18 16.65 1104 22.42 +7.8 UniQure QURE ... ... ... 27.19 4.72 416 20.78 +6.1 UnicoA UNAM ... ... ...dd 11.30 7.70 1 8.25 -3.5 UnionBkVA UBSH .84 2.1 22 39.80 29.50 647 39.15 +8.2 UnionBkVT UNB 1.20f 2.2 29 55.00 39.55 2 54.05 +2.1 UnBnOH UBCP .52f 4.1 18 14.00 11.33 7 12.70 -4.2 UtdBOH UBOH .48 2.2 12 23.50 20.00 1 22.15 -.2 UBSI UBSI 1.36 3.6 24 44.25 31.70 352 37.40 +7.6 UtdCmtyBc UCBA .40f 1.6 ... 25.20 17.55 79 25.00 +21.7 UtdCmBks UCBI .48f 1.4 21 33.59 24.47 391 33.20 +18.0 UCmntyFn UCFC .24f 2.4 14 10.23 7.81 29 10.05 +10.1 UtdFnBcp UBNK .48 2.9 14 19.35 15.47 118 16.50 -6.5 UtdFire UFCS 1.12 2.3 84 49.74 38.95 72 48.72 +6.9 UtdInsur UIHC .24 1.2 ...dd 20.40 13.60 78 20.00 +15.9 UtdNtrlF UNFI ... ... 15 52.69 29.53 466 44.38 -9.9 USecBcCA UBFO .28 2.6 23 11.65 6.81 7 10.80 -1.8 US Engy rs USEG ... ... ...dd 1.96 .60 84 1.13 -24.7 USLime USLM .54 .7 22 101.40 70.56 11 75.88 -1.6 UtdTherap UTHR ... ... 7 152.55 107.82 387 110.04 -25.6 UtdGrdian UG 1.42e 7.8 27 21.33 13.75 1 18.30 -1.1 UnitGrp UNIT 2.40 14.2 65 27.78 13.81 2016 16.92 -4.9 UnityBcp UNTY .24 1.1 17 22.95 15.35 3 22.20 +12.4 UnivDisp OLED .24f .2 63 209.00 79.55 5435 109.00 -36.9 UnvElc UEIC ... ... 36 72.50 41.95 106 53.00 +12.2 UnivFor s UFPI .62e 1.8 19 39.58 25.93 225 33.54 -10.8 UnvLogist ULH .28 1.3 16 25.65 11.65 9 21.85 -8.0 UnvStainls USAP ... ... ...dd 31.20 13.40 55 28.31 +32.2 UnivstPa UVSP .80 2.8 17 32.35 25.65 134 28.65 +2.1 UplandSoft UPLD ... ... ...dd 30.44 13.57 189 28.89 +33.4 UrbanOne UONE ... ... ...dd 3.50 1.25 6 2.15 +16.2 UrbanOnD UONEK ... ... ... 3.50 1.35 4 2.20 +25.7 UrbanOut URBN ... ... 21 38.28 16.19 1333 35.75 +2.0 UrogenP n URGN ... ... ... 58.66 13.01 88 53.24 +43.1 UtahMed UTMD 1.08 1.2 ... 96.41 58.50 30 93.60 +15.0V -:VBI Vac n VBIV ... ... ... 5.95 3.04 94 3.93 -8.0tVEON VEON .28e 10.9 ... 4.47 2.61 8817 2.56 -33.3 VOXX Intl VOXX ... ... 6 9.00 4.60 96 5.40 -3.6 VSE Corp s VSEC .28 .6 19 59.90 36.70 42 50.46 +4.2 Valerits hn VLRX ... ... ... 9.50 2.00 1 3.08 +8.1 ValueLine VALU .72a 4.0 17 22.58 13.26 2 17.95 -7.3 VanE GenD GNRX ... ... ...q 64.65 53.31 42 57.94 -2.3 VanE VecBi BBH ... ... ...q 136.83 115.50 34 123.63 -.8 VandaPhm VNDA ... ... ...dd 20.40 11.90 1174 17.05 +12.2 VangIntHi VYMI 2.15e 3.2 ... 72.32 59.35 112 66.79 -.3 VangIntDiv VIGI 1.16e 1.8 ... 70.39 56.85 88 64.95 -2.0 VangEMGv VWOB 2.82 3.6 ...q 81.69 77.55 51 77.85 -3.0 V exUSRE VNQI 2.34e 3.8 ...q 65.20 53.02 301 60.78 +.5 VanShTTr VGSH .79a 1.3 ...q 60.93 59.91 97 59.96 -.5tVanSTCpB VCSH 1.71 2.2 ...q 80.41 78.26 933 78.26 -1.3 VanTotBd n VTC 2.43 3.0 ... 88.99 81.20 7 82.06 -3.5 VangR3K VTHR 2.09e 1.7 ...q 131.16 106.38 13 124.66 +1.5 VanR2KGr VTWG .86e .6 ...q 146.37 113.54 7 142.35 +5.1 VanR2KV VTWV 1.78e 1.6 ...q 114.12 97.33 2 108.00 -1.4 VangR2K VTWO 1.44e 1.1 ...q 128.82 106.26 43 125.45 +2.6 VanR1KGr VONG 1.63e 1.1 ...q 149.80 114.57 36 144.36 +4.6 VanIntTTr VGIT 1.09 1.7 ...q 65.53 62.40 90 62.62 -2.1 VanR1KV VONV 2.37e 2.2 ...q 114.79 98.28 37 107.41 -1.1 VangR1K VONE 2.13e 1.7 ...q 131.36 106.39 26 124.77 +1.9 VanMtgBSc VMBS 1.15 2.2 ...q 53.14 51.21 286 51.38 -2.0 VanLTCpB VCLT 3.51 3.9 ...q 96.52 88.75 200 90.13 -5.9 VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 52 73.53 -5.7 VanIntCpB VCIT 2.60 3.1 ...q 88.76 84.28 900 84.38 -3.4 VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 400 48.74 -.2 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.72 761 54.43 +.1 VanTIntStk VXUS 1.40e 2.5 ...q 61.17 49.05 703 56.89 +.1 VantEng n VEAC ... ... ... 9.95 9.62 150 9.73 +.1 VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8 VantEn un VEACU ... ... ... 10.25 9.97 10.20 +.1 VarexImag VREX ... ... ... 43.76 27.80 177 37.04 -7.8 Varonis VRNS ... ... ...dd 60.05 26.35 235 58.95 +21.4 VascoDta VDSI ... ... 56 15.00 11.05 174 13.55 -2.5 VascuBio VBLT ... ... ... 9.05 2.20 365 2.35 -66.9 Vaxart rs VXRT ... ... ... 11.88 4.74 41 5.91 -5.1 VeecoInst VECO ... ... ...dd 34.38 10.85 837 19.05 +28.3 VBradley VRA ... ... 20 12.83 6.99 468 10.58 -13.1 Veracyte VCYT ... ... ...dd 9.80 5.23 80 6.16 -5.7 Verastem VSTM ... ... ...dd 5.71 1.40 433 3.15 +2.6 Vericel VCEL ... ... ...dd 12.80 2.35 750 11.25 +106.4 VerintSys VRNT ... ... ...cc 44.70 37.05 299 39.15 -6.5 Verisign VRSN ... ... 34 127.24 86.16 1545 124.22 +8.5 Verisk VRSK ... ... 36 106.07 75.60 698 103.95 +8.3sVeritex VBTX ... ... 31 29.43 23.84 52 29.30 +6.2 Veritone n VERI ... ... ... 74.92 7.76 141 15.70 -32.3 Vermillion VRML ... ... ...dd 2.43 1.03 29 1.38 -28.5 VeronaPh n VRNA ... ... ... 17.50 10.44 9 16.75 +41.1 Versartis VSAR ... ... ...dd 22.30 1.55 346 1.73 -21.6 VertexEn VTNR ... ... ...dd 1.21 .65 30 1.10 +15.8 VertxPh VRTX ... ... ...cc 178.25 88.90 1144 170.77 +14.0 Veru Inc VERU ... ... ...dd 3.00 .90 177 1.95 +71.1 ViaSat VSAT ... ... ...dd 80.26 57.75 250 72.30 -3.4 ViacomA VIA .80 2.1 8 49.00 28.20 20 39.00 +11.7 ViacomB VIAB .80 2.6 7 46.72 22.13 2062 31.36 +1.8 Viavi VIAV ... ... 21 11.89 8.34 1914 10.08 +15.3 Vical rs VICL ... ... ...dd 3.70 1.32 45 1.56 -14.8 Vicor VICR ... ... ... 27.80 15.50 126 25.40 +21.5 VicDvAcc n VSDA ... ... ... 29.50 25.22 28.40 -.2 VicMultiF n VSMV ... ... ... 29.20 24.76 27.97 +1.4 Vict500VW CFA .44e .9 ...q 52.01 41.74 67 49.76 +2.0 VictDisEnV CSF .38e .8 ...q 49.05 39.11 5 45.52 +.8 Vict500EV CFO .47e .9 ...q 52.03 41.90 74 49.70 +1.8 VicEM Hi n CEY ... ... ... 28.35 24.47 0 26.85 +2.8 VictDevVol CIZ .01j ... ...q 39.92 30.18 10 35.18 +.2 VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 24 45.73 -1.5 VictSCVol CSA .16e ... ...q 49.00 40.09 2 46.41 +.7 VictIntlVol CIL .15e ... ...q 46.94 34.94 2 40.62 -.1 VicEmMkt CEZ ... ... ... 31.99 26.88 1 29.75 +.3 VictLCHiDv CDL .44e ... ...q 47.44 40.92 6 44.51 -1.8 VictIntHiD CID .33e ... ...q 38.00 32.71 1 35.54 -1.8 VictCap n VCTR ... ... ... 13.50 11.03 62 11.87 +2.3 Videocon n VDTH ... ... ... 11.74 6.40 13 8.06 -15.2 ViewRay n VRAY ... ... ... 10.64 4.40 496 7.34 -20.7 VikingTh n VKTX ... ... ...dd 7.36 .88 366 5.32 +31.0 VikngTh wt VKTXW ... ... ... 3.84 .23 3.17 +25.3 VillagB&T VBFC ... ... 65 34.00 26.90 1 33.57 +9.5 VillSupMkt VLGEA 1.00 4.0 15 27.49 21.95 17 25.18 +9.8 ViperEnPt VNOM 1.84f 8.2 26 26.19 14.76 171 22.45 -3.8 Virco VIRC .06 1.4 ... 6.05 3.55 2 4.40 -12.9 VirtuFin n VIRT .96 2.9 ...cc 34.00 13.10 550 32.90 +79.8 VirtusInv VRTS 1.80 1.4 18 135.90 97.60 55 130.35 +13.3 VirtusIn pf VRTSP 1.81 1.6 ... 113.53 91.56 2 110.34 +9.3 Virtusa VRTU ... ... 63 52.88 25.72 205 50.00 +13.4 VistaGn n VTGN ... ... ... 2.65 .69 1357 1.25 +12.3 Visteon s VC ... ... 23 140.64 91.20 315 119.20 -4.7 VitalThera VTL ... ... ...dd 6.70 2.25 249 5.95 ViveveMd n VIVE ... ... ...dd 11.16 3.30 496 3.97 -20.1 Vivopwr n VVPR ... ... ... 4.73 2.08 3 2.50 -13.8 Vivus VVUS ... ... 2 1.38 .38 881 .43 -13.7 Vodafone VOD 1.77e 6.3 ... 32.75 25.54 2454 28.28 -11.3 VoyagerT n VYGR ... ... ...dd 31.91 8.10 338 21.05 +26.8 vTvThera n VTVT ... ... ...dd 8.40 3.57 270 5.01 -16.6 Vuzix VUZI ... ... ...dd 11.40 4.10 1266 7.45 +19.2W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.06 1 9.50 -.2 WD 40 WDFC 2.16f 1.6 35 134.40 100.60 54 133.10 +12.8 WMIH WMIH ... ... ...dd 1.61 .60 2417 1.52 +79.0 WSFS s WSFS .36 .7 21 53.00 42.45 48 50.80 +6.2 WSI Inds WSCI .16 3.1 ...dd 6.55 2.85 97 5.15 -14.2 WVS Fn WVFC .32f 1.9 26 18.05 14.44 16.42 +6.0 WalgBoots WBA 1.60 2.4 13 87.79 63.82 3988 66.62 -8.3 WashFed WAFD .68f 1.9 18 37.70 29.80 683 35.80 +4.5 WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2 WshTrst WASH 1.72f 3.0 21 59.10 47.00 36 56.55 +6.2 WaterstnF WSBF .48a 2.7 17 20.40 16.60 22 17.50 +2.6 WaveLfSc n WVE ... ... ... 55.95 15.15 134 40.20 +14.5 WaysideT WSTG .68 4.9 6 21.75 12.60 8 13.90 -16.8 Web.com WEB ... ... 7 25.95 17.20 541 19.10 -12.4 WeiboCorp WB ... ... ... 142.12 47.52 1198 133.56 +29.1 WelleslyBc WEBK .20 .7 23 29.95 25.00 29.30 -1.3 Wendys Co WEN .34f 2.0 18 17.66 13.03 2029 17.16 +4.5 WernerEnt WERN .28 .7 31 43.95 24.20 669 39.20 +1.4 Wesbanc WSBC 1.16f 2.6 19 44.72 34.81 74 44.32 +9.0 WestBcp WTBA .72 2.7 17 28.00 20.60 16 26.75 +6.4 WAmBcp WABC 1.60 2.6 27 64.26 49.38 119 60.98 +2.4 WestellT rs WSTL ... ... ...cc 4.60 2.32 25 3.54 -5.6 WDigital WDC 2.00 1.9 11 106.96 71.38 4408 103.16 +29.7 WstNwEnB WNEB .16 1.5 26 11.25 9.30 35 10.80 -.9 Westmrld WLB .80 154.4 ...dd 16.00 .40 909 .52 -57.2 WstptFuel g WPRT ... ... ...dd 4.33 .82 679 2.69 -28.5 WestwtrRs WWR ... ... ... 2.18 .71 196 .71 -33.5 WeycoGp WEYS .88 2.7 21 33.78 25.86 17 32.84 +10.5 Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6 Wheelr pfB WHLRP 2.25 16.8 ... 24.76 12.74 4 13.36 -39.0 Wheelr pfD WHLRD 2.19 14.1 ... 26.44 14.91 11 15.48 -23.0 Wheeler rs WHLR 1.36 40.6 ...dd 14.40 3.25 178 3.35 -66.4 WhiteHFin WHF 1.42 11.1 8 15.05 10.92 37 12.81 -4.5 WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.22 3 25.52 -.3 Wilhelmina WHLM ... ... 24 8.73 5.58 1 6.10 -5.7 WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3 WillScot WSC ... ... ... 15.60 9.45 497 13.55 +6.7 WillmValV WVVI ... ... 21 8.86 7.50 12 7.97 -3.4 WillVV pfA WVVIP .22e 4.9 ... 9.00 4.17 4.45 -14.6 Willdan WLDN ... ... 21 36.87 19.25 109 27.77 +16.0sWillisLFn WLFC ... ... 12 29.88 21.10 19 29.62 +18.6 WillisTwW WLTW 2.40f 1.5 24 165.00 125.66 732 159.18 +5.6 Windstm rs WIN .60 35.9 ...dd 6.47 1.28 3735 1.67 -9.7 Wingstop n WING .28a .6 67 49.69 25.57 410 48.50 +24.4 Winmark WINA .44a .3 23 144.10 110.25 2 132.50 +2.4 WinsFin WINS ... ... ... 390.88 19.80 1 140.01 -22.2 Wintrust WTFC .76f .8 21 91.67 64.14 469 89.42 +8.6 Wintrust wt WTFCW ... ... ... 63.47 41.13 59.60 -2.1 Wintrst pfD WTFCM 1.64 5.9 ... 29.31 26.69 6 27.61 -1.3 WisdTrMdE GULF 1.10e 5.9 ...q 19.00 16.43 1 18.63 +5.8 WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 7 35.22 -1.4 WT USQDv DGRW .59e 1.4 ...q 44.54 35.05 1021 41.52 +.2 WTChixSte CXSE 1.54e 1.7 ...q 96.79 56.48 14 92.37 +7.1 WTEMCpBd EMCB 3.18 4.5 ...q 73.96 70.69 7 71.15 -2.7 WisdomTr WETF .12m 1.3 27 13.41 7.87 1018 9.59 -23.6 WTEMQDv DGRE .67e 2.5 ...q 28.95 22.83 8 27.30 +.2 WT NegAB AGND .78 1.8 ...q 45.12 42.75 2 43.82 +1.1 WT IntHdg AGZD .84 1.7 ...q 48.65 47.78 1 48.24 -.4 WT NegHY HYND .90e 4.2 ...q 21.96 20.26 16 21.24 +3.6 WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 47 24.05 -.5 WTGermH DXGE 1.39e 2.4 ...q 33.99 29.35 52 30.97 -3.8 WT JpSCEq DXJS 1.10e .5 ...q 47.87 35.57 15 43.22 -6.2 WTEMCnG EMCG .59e 2.2 ...q 28.89 22.23 5 27.14 +.8 Wix.com WIX ... ... ... 86.15 50.90 709 83.30 +44.7 Woodward WWD .57f .8 27 89.30 65.22 244 73.83 -3.5 Workday WDAY ... ... ...dd 140.00 80.61 2522 131.60 +29.3 Workhrs rs WKHS ... ... ...dd 4.89 1.85 195 2.77 +8.2 WldAccept WRLD ... ... 15 121.17 47.45 92 108.41 +34.3 WrightMed WMGI ... ... ...dd 31.53 19.04 1264 21.00 -5.4tWrightM rt WMGIZ ... ... ... 1.77 1.30 22 1.25 -17.3 Wynn WYNN 2.00 1.1 50 203.63 110.00 1408 181.62 +7.7X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 1.25 53 1.41 -13.0 XOMA rs XOMA ... ... ...dd 37.25 5.27 260 22.35 -37.2 XTL Bio rs XTLB ... ... ... 4.14 1.62 48 1.87 -18.2 XBiotech n XBIT ... ... ... 20.18 2.77 36 4.77 +21.1 XcelBrnds XELB ... ... 14 5.00 1.80 3 3.20 -3.0 XcelEngy XEL 1.44 3.3 19 52.22 41.51 3320 44.17 -8.2sXcerra XCRA ... ... ... 11.55 8.53 1065 11.44 +16.9 Xencor XNCR ... ... ...dd 34.63 18.55 252 31.73 +44.8 XeneticB n XBIO ... ... ... 5.90 1.75 12 2.19 +14.1 XenithB rs XBKS ... ... 33 36.44 22.61 33.83 XenonPhm XENE ... ... ... 9.95 2.10 70 4.65 +64.6 Xilinx XLNX 1.40 1.9 39 78.02 54.99 2453 75.00 +11.2 Xperi XPER .80 3.4 ...dd 38.60 16.70 423 23.40 -4.1 XploreTch XPLR ... ... 95 4.20 1.54 55 3.79 +33.5 XpressSp rs XSPA ... ... 1 2.30 .79 66 .86 -37.2 Xunlei Ltd XNET ... ... ... 27.00 3.11 2095 12.04 -21.8 YRC Wwde YRCW ... ... ...dd 17.61 7.36 568 9.68 -32.7 YY Inc YY ... ... 8 142.97 42.90 1507 118.75 +5.0 Yandex YNDX ... ... ...cc 44.49 21.40 1716 42.21 +28.9 YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6 Yatra n YTRA ... ... ... 12.85 6.44 255 6.73 -10.0 Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 1254 1.99 +12.4 YintechIn n YIN .36e 3.8 ... 22.97 8.51 19 9.43 -1.4 YogaWks n YOGA ... ... ... 5.85 2.22 13 2.68 -5.3 YorkWater YORW .67 2.1 32 39.86 27.45 64 32.35 -4.6 Youngevt n YGYI ... ... ... 7.00 3.79 1 4.05 -2.0 YulongE rs YECO ... ... ... 9.00 1.25 53 3.26 +20.7 ZK Intl n ZKIN ... ... ... 16.00 6.70 9 7.13 -27.2 Zafgen ZFGN ... ... ...dd 10.00 3.21 136 7.04 +52.4 Zagg ZAGG ... ... 26 23.70 6.30 449 13.30 -27.9 ZaiLab n ZLAB ... ... ... 35.74 19.80 84 21.07 -.8 Zais Grp ZAIS 1.60 39.4 ...dd 4.19 1.72 6 4.07 +4.8 ZealndPh n ZEAL ... ... ... 20.37 12.45 10 14.61 +7.4 ZebraT ZBRA ... ... ...cc 148.71 84.32 353 139.89 +34.8 ZillowA s ZG ... ... ...cc 59.73 32.63 409 57.17 +40.3 ZillowC n Z ... ... ... 59.99 32.56 1314 57.18 +39.7 ZionO&G ZN ... ... ...dd 6.90 1.09 1050 5.17 +139.4 ZionsBcp ZION .80f 1.5 21 57.29 38.43 1639 54.99 +8.2 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 1029 4.40 +6.3 Zix Corp ZIXI ... ... 29 6.67 3.82 215 4.31 -1.6 Zogenix rs ZGNX ... ... ...dd 45.85 10.00 450 41.70 +4.1 ZosanoP rs ZSAN ... ... ... 41.60 4.05 525 16.65 +60.1 Zscaler n ZS ... ... ... 33.47 26.06 5883 27.90 -15.5 Zumiez ZUMZ ... ... 24 24.45 11.43 861 23.40 +12.4 Zynerba n ZYNE ... ... ...dd 25.95 5.42 189 9.39 -25.0 Zynga ZNGA ... ... 94 4.34 2.71 10609 3.75 -6.3 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 .83 .06 .85 AIMMMInv .98 .21 1.00 AZMunCTIns ... ActAsInsGv 1.31 .53 1.32 ActAsInst 1.17 .35 1.02 ActiveAstGv ... ActiveAstMny ... AdvGovLiquid ... AdvPrimLiq p ... AlBernExRK p 1.20 .01 1.22 AllBrnExRsv I 1.13 .01 1.15 AlliBernExRsvA 1.09 .01 1.11 AlliBernExRsAd 1.09 .01 1.11 AlliBernExRsvB 1.05 .01 1.07 AlliBernExRsC 1.08 .01 1.10 ABGovMMSel 1.36 .59 1.38 ABMMktMile ... Ambassador ... AB MMktSel ... AmC CapPr 1.03 .18 1.04 AmC Prime 1.16 .40 1.17 AmCentUSGv 1.04 .19 1.04 AmCPrime t .91 .41 .92 AmPrfInstTrs ... American A ... BBH MM Inst 1.23 .33 1.25 BBH MMkt .98 .12 1.00 BLFMuniDlr 1.09 .30 .80 BMOGov I p 1.26 .46 1.26 BMO Gov Y 1.01 .21 1.01 BMOPrimeI p 1.50 .70 1.51 BMO Prime Y 1.25 .45 1.26 BNYMellon M 1.21 .39 1.22 BR TFdCsMg .85 .05 .87 BRSummCR A ... BRSumCR B p ... BT InvMMkt ... BofAGvPRTr ... BdfdMM ... BishopGvMMI ... BishopStTrea ... BL FedTrDlr 1.06 .24 1.09 BLFTrCsMg .86 .01 .88 BLFT Adm 1.25 .44 1.27 BCF Insti I .69 .69 ... BLFFedFDlr 1.10 .31 1.13 BLFedFdPCS p 1.01 .08 .87 BLFFedFnd 1.35 .56 1.38 BRInst 1.49 .96 1.52 BLCAMunPrem .02 .02 ... BLFCASel p 1.89 .01 .18 BLFedFdPS .01 .01 ... BLFedFdSel p 1.08 .01 .55 BLMunFdPS .02 .02 ... BLMunFdSel .54 .01 .24 BLFTempFdSel .58 .13 .58 BLFTempFdPS ... BLF FedTr 1.31 .49 1.34 BLF TrsTr 1.36 .50 1.38 BLFTrsTrDlr 1.11 .25 1.13 BLFT FundDlr 1.10 .29 1.12 BLFMunCsh 1.07 .27 .77 BRInvB p 8888.89 .01 .28 BRInvest 1.15 .61 1.18 BROHMuniInvA p ... BLNYMfPCS p .92 .04 .52 BRSvc 1.20 .69 1.25 BLFTempFdPCS 1.08 .45 1.08 BRUSTr ... BRUSTI ... BRUSTS ... BRLiqTrsTAd 1.26 .40 1.28 BLFM MuniCsh 1.32 .52 1.02 BLF TempFd 1.58 .95 1.58 BLFTmpDlr 1.33 .70 1.33 BLFTmCsDlr 1.34 .53 1.35 BLFedTrAd 1.21 .56 1.24 BLCAMunPC p .88 .02 .50 BlkrkLqTmpAd 1.48 .85 1.48 BLFNYCshM ... BRNJMunInstl ... BlkNJMuniA ... BROHMunSvc ... BRLiqTmpCR 1.18 .55 1.18 BLMuAdm 1.24 .45 .95 BLF TmpCsh 1.59 .78 1.60 BLFT TrFund 1.35 .54 1.37 BLFedAdm 1.25 .46 1.28 BLFCADlr .05 .05 ... BLMuCshMg .84 .05 .55 BLFTmCshMg 1.08 .45 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 .73 .05 .75 CNIPrimeSvc ... CapOneCshA ... CapOneUSTr ... CapResFd p .79 .10 .79 CashAcct Prem ... CashMgtInst 1.24 .37 1.24 CashMgtA ... CashMgtB t ... CashMgtInv ... CashResInst 1.30 .43 1.31 CavanalCshAd .96 .13 .97 CavanalTrAdm .79 .01 .80 CentnGv ... Centen ... CitiznSelPrB .98 .69 ... CitizensSelPrC p ... CitiznSelTreA 1.37 .44 1.37 CitiznSelTreB 1.17 .24 1.17 CitizenSelPrA 1.14 .84 ... CityNaRoGv p .58 .05 .60 CityNRoPrN p ... CityNRoPrS p ... CityNRochGv 1.03 .07 1.05ClassicUSTr ... ColPrResAdv ... ColPrResInst 1.06 1.06 1.06 ColRsSv ... ColumbGvtA ... ColumbGvtB ... ColumbiaA 1.23 .01 .99 ColumbiaB t .06 ... Columbia I .34 .32 ... Columbia Z 1.23 .01 .99 ColmPrRsCp ... CG CapGov ... DIFTrInst ... DWSMSerMgd 1.41 .54 1.42 DWSMSerInst 1.41 .54 1.42 DWS MMkt 1.18 .42 1.19 DIF MM Retl ... DIF MuniRtl ... DIFMuInvSv ... DIF TreasInv ... DIF USGvtRtl ... DIF MMktInv ... DIF MMInvSv ... DIF TrsInvSrv ... DavisGvtA .01 .01 .01 DelaCashA ... DAD Gvt ... DryBasic 1.32 .58 1.33 DryInsPfGHm 1.36 .56 1.36 DryInsPfGvP 1.11 .31 1.11 DryInstResGv ... DryRsTrsPm ... DryTrsAgcyC 1.08 .26 1.09 DryInPfGClas .44 .07 ... DryResInst 1.41 .61 1.41 DryInstAdv ... DryInstAdvPls ... DryResInv ... Dry100 US ... DryfLA .86 .18 .87 DryInTrAgcHm 1.32 .51 1.33 DryInstAdv ... DryResR ... DryTrAgcyCC .42 .04 ... DryTrPmCsh I 1.36 .45 1.37 DryfGenTrPrA .50 .01 .50 EV USGovA ... EdwJones IS .80 .03 .80 EdwJonesRS .78 .64 .78 ElfunMM ... ExcelsiorGvt ... ExcelsrMnyIn ... ExcelsiorTry ... FFI Govt .65 .25 .65 FFI Inst .77 .42 .74 FFIPremInst .87 .51 .87 FFI Treas .77 .38 .77 FIMMDom I 1.53 .87 1.55 FIMMDomII 1.38 .72 1.40 FIMMDomIII 1.28 .62 1.30 FIMMGov I 1.33 .49 1.35 FIMMGovII 1.18 .34 1.20 FIMMGovIII 1.08 .24 1.10 FIMMMMkt I 1.62 .94 1.64 FIMMMMktII 1.47 .79 1.49 FIMMMMktIII 1.37 .69 1.39 FIMMTrOnlyII p 1.22 .28 1.24 FIMMTrOnly3 1.12 .18 1.14 FIMMTrOnly I 1.37 .43 1.39 FIMMTry I 1.34 .47 1.37 FIMMTryII 1.18 .32 1.22 FIMMTryIII 1.09 .22 1.12 FITPrMMII 1.49 1.42 1.50 FedAutCshCII ... FedAutCashK ... FedCAMuniII .87 .06 .54 FedCAMunCS p .52 .01 .19 FedCAMunCap 1.17 .36 .84 FedCshPr ... FCTMuCS p .23 .01 ... FedGovCash ... FedGovOblCp 1.20 .38 1.21 FedGovOb IS 1.32 .50 1.33 FedGovOblSv 1.09 .25 1.10 FedMMEagle 1.39 .59 1.39 FedNJMuCS p .31 .01 ... FedNYMun WS 1.34 .46 .92 FedPAMu WS 1.24 .29 .77 FedPrCshObCp 1.44 .77 1.45 FedPrVlObSv 1.35 .64 1.36 FedPrVlOblCp 1.50 .79 1.51 FedPrVluObl 1.60 .89 1.61 FedPrCshOblIS 1.54 .87 1.55 FdPrCshObSv 1.29 .62 1.30 FedPriOb IS 1.60 .76 1.61 FedPrObSvc 1.40 .53 1.41 FedTrstUSTr 1.33 .47 1.34 FedTreasCsh ... FedTrsOb IS 1.35 .48 1.36 FedTreasObSv 1.10 .23 1.11 FedTrsOblCp 1.25 .38 1.26 FedUSTCshSv 1.14 .13 1.15 FedUSTrsIns 1.39 .27 1.40 FedVaMuCsCS p .65 .01 .19 FederMuni p .08 .01 ... FedMstr 1.54 .76 1.55 FedMIMuCsh WS 1.08 .29 ... FidTrAdvC t .07 .01 .10 FidTrAdvB t ... FidGovPortS 1.28 .44 1.30 FidCashRes 1.14 .30 1.16 FidGvRes ... FidPrimeDlyI ... FidRetGov .66 .27 ...FidRetMM .66 .28 ... FidSpGov 1.08 .24 1.11 FidSpMM 1.37 .71 1.39 FidSpUSTr 1.15 .20 1.16 FidMMPortS 1.57 .89 1.59 FidPrime CR ... FidSelMM ... FidTrPortsS 1.28 .42 1.32 FidTrsyCR .57 .01 .60 FidTryDly M .82 .01 .85 FThrdUSTrPf ... FInvTrUSGvI 1.24 1.17 1.25 FInvTrUSTrs ... FinSqFed 1.39 .47 1.41 FinSq Gov 1.39 .50 1.40 FinSq POF 1.72 .68 1.72 FinSqTrsy 1.41 .48 1.43 FinSq TOF 1.40 .46 1.42 FinSq MMF 1.72 .69 1.72 FITPrMonMktI ... FstAmGvObD .88 .03 .88 FstAmGvObY 1.03 .18 1.03 FstAmTrObD .92 .03 .92 FstAmGvObA p .73 .01 .73 FstAmPrObA ... FstAmPrObY 1.27 .47 1.27 FstAmPrObD ... FstAmTrObA p .77 .02 .77 FstAmTrObY 1.07 .18 1.07 FirstCshRsvI ... FirstCshRsvC ... FtInvCs ... First Muni I ... First USGv ... FrnkIFT 1.08 .19 1.11 FrkMnyC .22 .01 .25 FrkMny .82 .09 .88 FstAmGvObZ 1.30 .45 1.30 FsAmGvObII 1.18 .33 1.18 FstAmTrObII 1.22 .33 1.22 FsAmISTrII 1.23 .31 1.23 FstAmPrObZ 1.58 .72 1.58 FstAmPrObl 1.32 .52 1.32 FsAmPrObII 1.42 .62 1.42 FstAmTrObZ 1.35 .46 1.35 FstAmTreResA .58 .08 .58 GEInvMMInst ... GEInvMM ... GEMnyMktA ... GabelliUST 1.41 .53 1.42 GartmrMMPr .93 .04 .93 GnAMTFrMu B .30 .09 ... GnCAMuB .79 .01 .26 GnTrsAgcy A .87 .06 .88 GnTrsAgcy R 1.07 .24 1.08 GnGvSec .72 .01 .73 GeneralB p .74 .05 .75 GnGovB p .50 .01 .51 GnMMkt .98 .28 .99 GSILFdI ... GSILGvI ... GSILMMI ... GSILTrsOblgI ... GSILPOI ... GSILTrsInstI ... GlenGovtCash ... GovTxMgSvc 1.07 .23 1.09 GovObTR .83 .03 .83 GovTxMgIS 1.32 .48 1.34 GovResFd P .51 .01 .52 GtHall Prime ... HSBCInvPrm A ... HSBCPrime D ... HSBCPrime I ... HSBCPrime Y ... HSBCUSGov A .88 .08 .89 HSBCUSGov D 1.03 .23 1.04 HnHrzGInstSwp ... HnHrzGovTr ... HanHzPrMMIns ... HancHrzTGovA ... Harbor 1.27 .60 .01 HarrisGvMMS ... HarrisMMktS ... Harris TE S ... HartfordR4 p ... HeritAdm 1.42 .68 1.45 HeritInst 1.55 .80 1.58 HtgCshA ... HewittMM p .26 .26 .26 HmestdDly .01 .01 .01 HuntgtnUST I ... ING MM A 1.92 .02 1.12 ING MM I 1.90 .02 1.10 IFT CashRes ... InvescoA5 .83 .06 .85 InvescoB5 p .43 .01 .43 InvescoC5 p .43 .01 .43 InvCshTrTrs 1.36 .53 1.37 IvyMonyyC t .11 .01 .04 IvyMnyA 1.11 .01 1.01 IvyMM B .02 .01 .01 JHanUS ... JPMGvMMAg 1.26 .46 1.29 JPMLqAsB ... JPMLqAsR 1.05 .41 1.07 JPMGvPrem 1.07 .27 1.10 JPMGvCap 1.34 .54 1.37 JPMTrPlInv 1.02 .20 1.06 JPMTrPlRs .83 .04 .87 JPMorg100 Agcy 1.30 .42 1.31 JPM100 SecP 1.11 .23 1.12 JPM100 TrInst 1.35 .47 1.36JPMorgan100 .97 .09 .98 JPMLqAstP 1.30 .66 1.32 JPMCAMuEtr .01 .01 ... JPMorganFed .92 .09 .95 JPMorFedAgcy 1.25 .42 1.28 JPMorgFedPr 1.06 .23 1.09 JPMLqAstAg 1.49 .85 1.51 JPMLqAstC p .78 .14 .80 JPMLqAstMrg 1.16 .52 1.18 JPMLqAstInst 1.54 .90 1.56 JPMMuEtrde p .01 .01 ... JPMMunInst 1.54 .52 1.05 JPMMuMorg 1.16 .14 .67 JPMNYMuEtr .01 .01 ... JPMNYMuR p 1.02 .03 .53 JPMOhMuMrg ... JPMPrCshMgt .01 .01 ... JPMorgPrm 1.22 .61 1.23 JPMorgPrAgcy 1.48 .87 1.49 JPMorgPrmPr 1.29 .68 1.30 JPMTreasC t .56 .01 .60 JPMTrsPlusP 1.08 .26 1.12 JPMTrsPlsMrg .94 .12 .98 JPMTrsPlsInst 1.32 .50 1.36 JPMTrsPlsAg 1.27 .45 1.31 JPMTrsSecR p .86 .01 .87 JPMUSGvInst 1.31 .51 1.34 JPMUSGvtR p .82 .04 .85 JPMUSGvtMrg .93 .13 .96 JPMLqAsInv 1.24 .60 1.26 JPMFedInst 1.30 .47 1.33 JPMPrInst 1.53 .92 1.54 JPMPrRsv 1.04 .43 1.05 JanusGovt .92 .02 .93 Janus MM 1.04 .02 1.05 JHan MMB ... JHanMMA ... LMPtrExRsC ... LMPtrExRxB ... LiqCshTr ... LordAbGvScC .02 .02 ... LordAbUSGB ... LordAbbUS A .02 .02 ... MFS CashA ... MFSCashC p ... MFSMonMkA ... MS PrimAdv 2.46 .11 1.36 MS PrimInv .15 .15 ... MS TFInst 1.54 .46 1.00 MTBInsPrMM ... MTB MM S p ... MoneyMktA2 ... MTB MM I ... MTB TrsMMI ... MainStay A 1.05 .26 1.09 MainStay B .83 .09 .86 ManagersMM 1.36 1.20 1.39 MarshalPrA ... MasMuPrMML ... MasMuPrMMS ... Meeder Instl ... MeederRetl 1.18 .48 1.19 ML CMAGv ... ML CMAMn .96 .33 .97 ML CMATr .90 .23 .90 ReadyAstUSA ... MilestnTOInst 1.24 .43 1.24 MilestnTOInv 1.06 .43 1.01 MHLIRSel 1.61 1.47 1.63 MMktGS2 1.30 .54 1.31 MMktGS4 1.05 .29 1.05 MMktProFdInv .53 .02 .54 MMktProFdSvc .24 .02 .19 MStanLqPrIn 1.60 .93 1.61 MorStLqTrIn 1.37 .49 1.37 MrStLqGvInv 1.25 .41 1.26 MS InstlLiq 1.59 .95 1.60 MrStLqGvIns 1.35 .51 1.36 MS LiqAst .12 .03 ... MS USGvt 1.13 .13 1.13 NatixisCMTA ... NatixisCMTB ... NatnwdMMInst 1.03 .19 1.03 NeubCashInstl ... Nicholas ... NorthInstGovSel 1.30 .45 1.32 Northern 3.89 .70 1.42 NorthernGvSl 1.15 .31 1.17 NorthInstDivAst .88 .41 .87 NorthInstGovt 1.25 .40 1.26 NorthInstPrObSv .80 .80 ... NthnInstPrObSh 1.56 .81 1.58 NorthInstTreas 1.36 .51 1.38 NorthernUSGv 1.13 .30 1.16 OneGrpMuni A ... OppCshResN t .88 .06 .90 OppenhCshB p .88 .06 .90 OppenhCshC p .88 .06 .90 OppCshRes .88 .06 .90 OppMMFd A .91 .08 .93 PIMCO MM ... PNC AdvMM I ... PNC Gov A 1.22 .51 1.22 PNC Gov I 1.32 .51 1.32 PNC MM A ... PNC MM I ... PNC TrA p 1.21 .45 1.21 PNC Tr I 1.31 .45 1.31 PW PACE P .90 .09 .91 PfCapUSG SS ... PaxWldInv p ... PaxWrldMMInst ... PaxWMMAPrax ... PaydenCshRs 1.24 .45 1.23 PhoeInsMM ... PhoxInsgGvA ... PhoxInsgMMA ... PhoenixMM A .01 .01 .01 PhoxInsgMME ... PhoeInsgGvI ... PIMCO MM P ... PiInsMM 1 ... PiInsMM 3 ... PiInsMM 2 ... PionrCs .81 .01 .84 PremGvtMP 1.33 .13 1.35 PremierPort 1.59 .83 1.60 PrimeObTR 1.11 .26 1.11 PrinCapPresJ ... PrincipalInstl .14 .14 ... PrincipalMMB ... PrincMMktA ... PrincMMktJ t ... PrincpMMktI ... PruMMartD .89 .01 .90 PruMMrtZ 1.07 .01 1.08 PruGovMM D ... PruInstMM I ... PruInstMM A 1.55 1.37 1.57 Putnm MMA 1.19 .43 1.22 PutnmMMC t .01 .01 .01 RBCGvRBCI1 1.33 .56 1.33 RBCPrRBCI1 ... RS MMktVIP ... ReadyAssetPr ... ReadyAstUST ... RegMorKeegA ... RegMorKeeg I ... RegionsTreTr ... ResrvCA II ... ResrvFL ... ResPri15 ... ResPri25 ... ResPriTT ... ResrveUSTrs ... ResUSTrsTT ... ResrveFdGvtR ... ReserveFdR ... Ret1 ... RetII p ... RidgeWCshMgt ... RidgeWPrQualA ... RidgeWPrQualI ... RidgeWUSGvt ... RidgeW USGovA ... RidgeWUSGvI ... RidgeWUSTrsI ... RydexUSGvC ... RydexUSGv ... SEIDITGovC ... SEIDITGvIIC ... SEIDITGvSwp ... SEI DIT MMA ... SEIDITMMSw ... SEIDITPrC ... SEIDITPSwp ... SEIDITTrIIC ... SEIDITTrsB ... SEIDITTrSwp ... SEI DITGovA 1.24 .47 1.28 Money Market Funds 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Tuesday, March 20, 2018

PAGE 55

SEI DIT MMC ... SEI DlIncGvB ... SEI DailyTr C ... SEI DITGvIIA 1.32 .45 1.34 SEI LqPr ... SEI DITPrmA ... SEI DITPrmB ... SEI DITTrsA 1.24 .47 1.24 SEI DITTrIIA 1.29 .44 1.31 SEI DITTrIIB ... SEIDITPrmH ... SSgAMMA f ... SSgAPrm ... SSgAUSGvtA ... SSgAUSTry ... STI CshRes 1.48 .99 1.17 SansomSt ... SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.03 .49 1.03 SchwbACR .96 .42 .96 SchwbCshRes 1.06 .43 1.06 SchwbInv 1.41 .53 1.41 SchwbRetAdv 1.40 .57 1.40 SchbValAdv 1.43 .62 1.43 SchwValAdUlt 1.58 .82 1.58 SchbVlAdvSl 1.14 .72 1.14 SchbValAPrm 1.14 .79 1.14 SchwbGv .87 .03 .87 SchbMM 1.53 .37 1.04 Schb UST .93 .12 .93 ScudCshAARP ... SecurityCsh ... SentinelGov A .88 .69 .88 ShTrInUS ... SignalMM I ... SmBarPRDlyLiq ... StFrmMMLgA 1.16 .05 1.16 StStInstLRS 1.61 .84 1.62 SunAmMMA .01 .01 .01 TAIDXTAmA p .01 .01 .01 TAIDEXTAmB t .01 .01 .01 TCW GalileoI ... TDAMMMInv .96 .22 .97 TDAMMMkPr .95 .22 .96 TDAMUSGv .82 .05 .84 TIAA-Cref Life ... TIAA-CREF Inst .01 .01 .01 TIAA-CREF MM ... TIAACREF Ret .01 .01 .01 TIAA-CREF Ret .01 .01 .01 TRowSumCR 1.30 .49 1.30 TRowPRF 1.12 .24 1.12 TRowUST 1.11 .25 1.12 TargetUSGvt ... Thriv MM Inst 1.18 .18 1.19 Thriv MMk A 1.06 .05 1.09 Touchstone Inst ... TouchstoneMM ... TouchstnMMS ... TouchstoneSTGvt ... TreasObTR .85 .02 .86 TCU MMP ... UBS RMA ... UBS RMA US ... UBS Retire ... UPW Cash ... US Tr Am ... US Treas Tr ... USAA Mutl 1.15 .29 1.16 USAA Treas 1.14 .20 1.15 VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 1.46 .52 1.47 VangFdl 1.39 .56 1.41 VangPr 1.60 .82 1.61 VangPrInst 1.66 .88 1.67 VicFedMMI ... Vic Fed MMS ... VictoryFRF ... VictGvtResSel ... VictGvtResTr ... VictoryInstInv ... VictoryInstS ... VictoryNY ... VictoryPrOb ... W&RAdCsMB .02 .02 .02 W&RAdCsMC .04 .02 .02 W&R AdvCshM A .99 .20 .98 WeissTreasury ... WeitzGvMM ... WellsFargo A 1.12 .36 1.15 WFCashInvAd 1.43 .69 1.46 WFCashInst 1.56 .82 1.59 WFGovAdm 1.17 .37 1.20 WFGvtMMA .90 .10 .93 WellsFargoI 100 1.02 .14 1.04 WellsFargoInsCsh 1.26 .53 1.29 WellsFargoInsGv 1.01 .20 1.03 WellsFargoInv ... WellsF100TrA .87 .01 .89 WellsFargo TrsyS 1.04 .26 1.06 WellsFargoTrsyA .88 .09 .89 WellsFargo TrsyI 1.29 .51 1.31 WFGvMMInst 1.31 .50 1.34 WA GvtRsvA .90 .11 .92 WAInstGvInst 1.35 .56 1.37 WstnUSTrN .91 .08 .92 WstnInstCshL .83 .83 ... WstnInstCshS ... WstnInstLqRsI 1.58 .91 1.59 WstnLiqResN .59 .33 ... WstnPrmLiq 1.29 .63 1.30 WstnInstUSTR 1.32 .47 1.33 WstnPrmUSTR 1.06 .21 1.07 Wilm GovSel 1.12 .26 1.14 Wilm MM Sel ... Wilm PriAdm ... Wilm TrAdm .85 .03 .87 Wilm TrSvc .71 .01 .72 Wilm GovAdm .87 .02 .89 WilmPriMM ... WilmUSGov 1.22 .36 1.24Tax ExemptABN Amro TxEI ... ABN AmroTxExS ... AIMTx .29 .04 .04 ActAsCal ... ActAstTx ... AdvCATExLq ... AdvMuLiq p ... AlpineMuni ... AmC CATF 1.13 .28 .74 AmC TF 1.26 .31 .79 BBH TxEx ... BMO TaxF I p 1.45 .52 1.06 BMO TaxF Y 1.20 .27 .81 BNYMelNMuM 1.42 .41 .95 BLMunFdPCS p .86 .07 .57 BRLM Muni 1.34 .55 1.05 BRMuInst ... BRMuSv ... BR NC ... BRNJSv ... BRF NYMuni 1.40 .51 1.00 BROHInstl ... BRPASv ... BRVAInst ... BRFCAMuni 1.36 .38 .98 BR PA Instl ... BR PA Invest ... BofACATERsIn ... BofACATERsA p ... BofACATERsCp ... BofACATERsD p ... BofACATERsIn ... BofACATERsL ... BofACATERsTr ... BofAMRsAdv ... BofAMRCap ... BofANYTEIn ... BofANYTxTr ... BofANYTERCp ... BofATERsAdv ... BofATERInv ... BofATERDaly ... BofATxExRsCp ... BofATEResG ... BofATxERsInst ... BofATEResLiq ... BofATERTr ... CalDalyA ... CA TF MM ... CalDlyB ... CashActTxEMgd 1.20 .25 .82 Centn NY ... Centn CA ... CentenTx ... CityCATxEx I ... City CAMM S ... CityCATE N p ... CT DlySel ... DWSNYInsTxF ... DailTxA c ... DryNYAMTCs ... DryBasicNJ ... DryCTMu ... DreyCalTx ... DRPA Mun ... EVTxFrResvs ... ExcelsiorNY ... ExcelsiorTxE ... FFI Inst TE ... FIMMTxExII 1.26 .38 .94 FIMMTxEx3 1.16 .28 .84 FIMMTxExI 1.41 .53 1.09 FedALMuni ... FedCAMuniSv 1.02 .21 .69 FedCAMu WS 1.27 .46 .94 FedCTMuSvc .46 .03 ... FedFLMunCS p .02 .01 ... FedFLMu WS .50 .18 ... FedGAMuCsh 1.25 .22 .72 FedMAMuCS p .58 .01 .22 FedMAMuniSv .99 .09 .63 FedMDMuCsh ... FedMNMuCsh .01 .01 ... FedMuniCsh ... FedMuObl A 1.53 .62 1.10 FedMuOblCap 1.43 .52 1.00 FedMunOblSv 1.28 .37 .85 FedNCMuCsh 2.39 .09 ... FedNJMuCsSv .61 .12 ... FedNJMu WS .76 .27 ... FedNYMuCSv 1.12 .24 .70 FedNYMuCS p .64 .01 .22 FedNYMuCsII .89 .03 .47 FedOHMuCsh .68 .01 ... FedOHMuCsSv .77 .04 ... FedOHMu WS .97 .24 ... FedPAMuniCS .65 .01 .18 FedPAMuCsSv 1.04 .09 .57 FedTaxFObWS 1.44 .54 1.04 FedTxFrObSv 1.19 .29 .79 FedVAMu WS .51 .20 ... FedMuniSvc 1.04 .05 .58 FedMIMuCsSv .99 .13 ... FedMNMu WS .66 .40 ... FedTxF c 1.60 .52 1.04 FidCA 1.10 .25 .76 FidCT 1.10 .25 .80 FidMA 1.07 .24 .76 FidMI 1.14 .19 .69 FidMuMM 1.16 .36 .91 FidNJ 1.07 .28 .75 FidNY 1.06 .26 .76 FidOH 1.04 .25 .75 FidPA 1.09 .23 .76 FidSpCA 1.22 .41 .92 FidSpMA 1.27 .40 .91 FidSpNJ 1.26 .43 .92 FidSpNY 1.24 .42 .92 FidTEDly M .88 .03 .59 FidAZ 1.16 .27 .78 Fid TECR .63 .01 .34 FidTxEx MM 1.13 .28 .84 FidTaxExPortS 1.36 .48 1.04 FinSq TEF 1.41 .43 1.04 FstAmTFA .87 .02 .43 FstAmTxFY 1.17 .22 .74 FstAmTxFrD ... FstMunC p ... FtInvTax ... FedFLMuCshII .38 .01 ... FrkCal ... FrkNYTE ... FsAmTxFObII 1.32 .37 .89 FstAmTFObZ 1.42 .47 .99 GnAMTMu R ... GenNJMun .85 .01 .55 GenNYMuB .99 .03 .52 GnMuB p .63 .01 .23 GnNYMuB p .59 .01 .11 GnCalMu .99 .01 .51 GlenTaxExemt ... GSITNYI ... GSITCAI c ... GSITDvI c ... HSBC CalMMD ... HSBC NYTFA ... HSBCInv CA ... HtgCshMunA ... IMCT NewYork p ... JPMMuMMP 1.30 .28 .81 JPMMuMMR .27 .04 ... JPMorganCA 1.11 .11 .61 JPMorganNY 1.14 .11 .64 JPMorganTF 1.01 .11 .63 JPMorg TFPr 1.15 .25 .77 JPMTxFrR p .90 .02 .52 JPMorgTFAgcy 1.34 .44 .96 JPMTxFrInst 1.39 .49 1.01 LMPNYMuO ... MTB NYTF ... MTB TFMM A ... ML CMA Cal ... ML CMA CT ... ML CMA MA ... ML CMA NJ ... ML CMA NY ... ML CMA OH ... ML CMA TE ... MnyMgtPlus ... MS CalTF 1.04 .03 .48 MS NYMMM 1.11 .05 .57 MS TFDly 1.09 .04 .59 NYTxFrMMI 1.68 1.38 1.59 NJDlyMuSel ... NorthernCA ... NorthInstTxEx ... NortnInstMuni 1.48 .44 1.02 NorthernMun 1.30 .59 .86 PATxFrMMI ... PNC TE I ... PNC TxExA ... PhoxInsgTEN ... PhoxInsgTEI ... PremierTxEx 27.00 .13 1.03 PruTax ... PutnamTE ... RBCTFRBCI1 ... ResIntTE TT ... ResrvMA ... ResrvNJ ... RsrvConn ... ResrvIntR ... ResrvNY ... RidgeW TxExA ... RidgeWTxExI ... RidgW VaTxFrA ... RidgeWVaTxFrI ... RussellTxFree ... SEI InTFA ... SEIInsTxFB ... SEITxEInstC ... SEITxFrA ... SSgATFA ... SchwAMTTxF 1.06 .13 .67 SchwbCAAMTVl ... ShwbCAValu 1.19 .28 .87 SchwMAMuSw .92 .05 ... SchwMuniPrm 1.47 .50 1.06 SchwMuniSel .79 .40 .79 SchwNJMuSw .83 .04 ... SchwNYMuVA 5.69 .28 .88 SchwNYMuSw 5.45 .08 .63 SchwPAMuni .94 .08 ... SchwTxFValAd 1.28 .30 .89 ShwbTE 1.22 .16 .81 SchwabTxEx 1.32 .30 .91 Schwb CA .99 .13 .67 ScudTECshInst 1.35 .52 .98 TDAMCAMu .79 .07 .46 TDAMMuni .73 .08 .52 TDAMNYMu .85 .08 .52 TRowSumMu .98 .30 .78 TRowCA c .76 .06 .65 TRowNY c .93 .10 .70 TRowTE c 1.04 .20 .84 TxExCAPrem ... TxFrMnyPrm ... TE Mny MkA ... TaxFrMMSvc ... TaxFrMMInv ... TouchstnFITF ... TouchstnOhTF I ... TouchstnOhTFR ... TouchstoneTF ... UBS RMA CA ... UBS RMA NJ ... UBS RMA NY ... UBS RMA TxFr ... USAA Cal .31 .09 ... USAA FlTxF ... USAA NY .38 .16 ... USAATxEx 1.09 .22 .77 USAA VA .20 .01 ... VangNJ 1.34 .54 1.04 VangCA 1.33 .54 1.04 VangOH ... VangPA 1.46 .54 1.05 VangNY 1.40 .57 1.07 VangTxEx 1.42 .59 1.09 VictoryOH ... Victory TF ... WFAMuCshM 1.55 .56 1.13 WFA MuCsMSv 1.30 .31 .90 WFA NJMuA ... WFANYMuA p ... WFA PASvc ... WFA PAMuA ... WellsFargo CA ... WellsFCATFS ... WellsFargoMnMM ... WFNatInstMM 1.54 .53 1.06 WFNtTFMMSv 1.29 .28 .81 WellsFargoNat 1.44 .43 .98 WellsF NTFA 1.10 .09 .62 WAInstAMTMu ... WAMassA ... WstnCATxF N .14 .01 ... WstCCTTxF N ... WstnFTxR N .90 .02 .45 WstnInstTxFR 1.49 .55 1.04 WstnNYTxR N .91 .01 .45 Wilm TESel ... Wilm TEAdv ... 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld U.S. Treasury Bonds and Notes .88 Mar 18 p 99.30 99.31 2.06 .13 Apr 18 f 100.09 100.10 -0.01 .75 Apr 18 p 99.29 99.30 1.71 .63 Apr 18 p 99.27 99.28 1.75 .75 Apr 18 p 99.28 99.29 1.75 2.63 Apr 18 p 100.03 100.04 1.78 1.00 May 18 p 99.28 99.29 1.68 3.88 May 18 p 100.10 100.11 1.76 9.13 May 18 k 101.04 101.05 -0.01 1.67 .88 May 18 p 99.26 99.27 +0.01 1.80 1.00 May 18 p 99.26 99.27 1.79 2.38 May 18 p 100.03 100.04 1.81 1.13 Jun 18 p 99.26 99.27 1.80 .63 Jun 18 p 99.20 99.21 1.85 1.38 Jun 18 p 99.27 99.28 1.90 2.38 Jun 18 p 100.04 100.05 1.85 .88 Jul 18 p 99.21 99.22 1.89 1.38 Jul 18 f 101.03 101.04 -0.01 1.38 Jul 18 p 99.25 99.26 1.90 2.25 Jul 18 p 100.04 100.05 1.90 1.00 Aug 18 p 99.19 99.20 1.94 4.00 Aug 18 p 100.26 100.27 -0.01 1.93 .75 Aug 18 p 99.14 99.15 1.96 1.50 Aug 18 p 99.25 99.26 1.98 1.00 Sep 18 p 99.16 99.17 -0.01 1.98 .75 Sep 18 p 99.11 99.12 1.99 1.38 Sep 18 p 99.21 99.22 1.99 .88 Oct 18 p 99.11 99.12 2.01 .75 Oct 18 p 99.07 99.08 2.00 1.25 Oct 18 p 99.17 99.18 2.01 1.75 Oct 18 p 99.26 99.27 2.02 1.25 Nov 18 p 99.15 99.16 2.04 3.75 Nov 18 p 101.03 101.04 -0.01 2.01 1.00 Nov 18 p 99.09 99.10 +0.01 2.04 1.25 Nov 18 p 99.14 99.15 2.04 1.38 Nov 18 p 99.17 99.18 2.05 1.25 Dec 18 p 99.12 99.13 2.07 1.00 Dec 18 p 99.11 99.12 2.08 1.38 Dec 18 p 99.14 99.15 2.10 1.50 Dec 18 p 99.17 99.18 2.10 1.13 Jan 19 p 99.06 99.07 2.09 2.13 Jan 19 f 101.28 101.29 -0.01 1.13 Jan 19 p 99.05 99.06 2.11 1.25 Jan 19 p 99.08 99.09 2.11 1.50 Jan 19 p 99.15 99.16 2.11 .75 Feb 19 p 98.24 98.25 2.12 2.75 Feb 19 p 100.18 100.19 2.12 8.88 Feb 19 k 106.06 106.07 -0.01 1.97 1.13 Feb 19 p 99.02 99.03 2.12 1.38 Feb 19 p 99.09 99.10 2.13 1.50 Feb 19 p 99.13 99.14 2.13 1.00 Mar 19 p 98.28 98.29 2.14 1.25 Mar 19 p 99.03 99.04 2.13 1.50 Mar 19 p 99.10 99.11 -0.01 2.15 1.63 Mar 19 p 99.15 99.16 2.15 .13 Apr 19 f 99.30 99.31 -0.02 .16 .88 Apr 19 p 98.21 98.22 2.14 1.25 Apr 19 p 99.00 99.01 2.16 1.63 Apr 19 p 99.13 99.14 2.16 .88 May 19 p 98.17 98.18 2.17 3.13 May 19 p 101.02 101.03 -0.01 2.17 1.13 May 19 p 98.24 98.25 2.18 1.25 May 19 p 98.29 98.30 2.18 1.50 May 19 p 99.06 99.07 2.17 1.00 Jun 19 p 98.15 98.16 2.20 1.25 Jun 19 p 98.26 98.27 2.19 1.63 Jun 19 p 99.09 99.10 +0.01 2.19 .75 Jul 19 p 98.03 98.04 2.20 1.88 Jul 19 f 102.24 102.25 -0.02 .88 Jul 19 p 98.06 98.07 2.21 1.63 Jul 19 p 99.06 99.07 -0.01 2.21 .75 Aug 19 p 97.31 98.00 2.22 3.63 Aug 19 p 101.28 101.29 -0.01 2.25 8.13 Aug 19 k 108.07 108.08 -0.02 2.15 1.00 Aug 19 p 98.07 98.08 -0.01 2.24 1.25 Aug 19 p 98.19 98.20 2.23 1.63 Aug 19 p 99.04 99.05 2.24 .88 Sep 19 p 98.00 98.01 2.24 1.00 Sep 19 p 98.04 98.05 2.24 1.38 Sep 19 p 98.21 98.22 -0.01 2.26 1.75 Sep 19 p 99.08 99.09 2.24 1.00 Oct 19 p 98.02 98.03 2.24 1.25 Oct 19 p 98.12 98.13 2.27 1.50 Oct 19 p 98.25 98.26 2.27 1.00 Nov 19 p 97.30 97.31 2.26 3.38 Nov 19 p 101.24 101.25 -0.01 2.28 1.00 Nov 19 p 97.28 97.29 2.27 1.50 Nov 19 p 99.03 99.04 -0.01 2.28 1.50 Nov 19 p 98.22 98.23 -0.01 2.28 1.38 Dec 19 p 98.15 98.16 2.28 1.13 Dec 19 p 98.00 98.01 2.27 1.63 Dec 19 p 98.27 98.28 2.28 1.88 Dec 19 p 99.09 99.10 2.28 1.38 Jan 20 f 102.05 102.06 -0.02 .18 1.38 Jan 20 f 98.11 98.12 -0.01 2.30 1.25 Jan 20 p 98.02 98.03 -0.01 2.31 1.38 Jan 20 p 98.11 98.12 2.29 2.00 Jan 20 p 99.14 99.15 -0.01 2.30 3.63 Feb 20 p 102.13 102.14 -0.01 2.32 8.50 Feb 20 k 111.22 111.23 -0.02 2.20 1.38 Feb 20 p 98.06 98.07 -0.01 2.33 1.25 Feb 20 p 97.30 97.31 -0.01 2.33 2.25 Feb 20 p 99.28 99.29 -0.01 2.31 1.13 Mar 20 p 97.18 97.19 -0.01 2.35 1.38 Mar 20 p 98.02 98.03 -0.01 2.35 1.50 Apr 20 p 98.09 98.10 -0.01 2.35 .13 Apr 20 f 99.16 99.17 -0.03 .35 1.13 Apr 20 p 97.14 97.15 -0.01 2.36 1.38 Apr 20 p 97.31 98.00 -0.01 2.36 1.50 May 20 p 98.06 98.07 -0.01 2.36 3.50 May 20 p 102.11 102.12 -0.01 2.37 8.75 May 20 k 113.21 113.22 -0.01 2.21 1.38 May 20 p 97.27 97.28 -0.02 2.38 1.50 May 20 p 98.04 98.05 -0.01 2.38 1.50 Jun 20 p 98.03 98.04 -0.01 2.37 1.63 Jun 20 p 98.10 98.11 -0.01 2.38 1.88 Jun 20 p 98.28 98.29 2.38 1.25 Jul 20 f 102.19 102.20 -0.03 .12 1.50 Jul 20 p 98.00 98.01 -0.01 2.38 1.63 Jul 20 p 98.08 98.09 -0.01 2.38 2.00 Jul 20 p 99.03 99.04 -0.02 2.39 1.50 Aug 20 p 97.29 97.30 -0.01 2.39 2.63 Aug 20 p 100.16 100.17 -0.01 2.40 8.75 Aug 20 k 114.26 114.27 -0.02 2.37 1.38 Aug 20 p 97.18 97.19 -0.01 2.41 2.13 Aug 20 p 99.10 99.11 -0.01 2.41 1.38 Sep 20 p 97.17 97.18 -0.01 2.40 1.38 Sep 20 p 97.14 97.15 -0.02 2.41 2.00 Sep 20 p 98.31 99.00 -0.01 2.42 1.63 Oct 20 p 98.01 98.02 -0.01 2.42 1.38 Oct 20 p 97.11 97.12 -0.01 2.43 1.75 Oct 20 p 98.09 98.10 -0.01 2.43 1.75 Nov 20 p 98.08 98.09 -0.01 2.43 2.63 Nov 20 p 100.16 100.17 -0.01 2.43 1.63 Nov 20 p 97.28 97.29 -0.02 2.43 2.00 Nov 20 p 98.28 98.29 -0.01 2.43 1.88 Dec 20 p 98.17 98.18 -0.01 2.43 1.75 Dec 20 p 98.05 98.06 -0.01 2.44 2.38 Dec 20 p 99.26 99.27 -0.02 2.44 2.00 Jan 21 p 98.25 98.26 -0.01 2.44 1.13 Jan 21 f 102.06 102.07 -0.03 .34 1.38 Jan 21 p 97.01 97.02 -0.01 2.45 2.13 Jan 21 p 99.03 99.04 -0.01 2.45 2.25 Feb 21 p 99.13 99.14 -0.01 2.46 3.63 Feb 21 p 103.09 103.10 -0.01 2.45 7.88 Feb 21 k 115.09 115.10 -0.01 2.40 1.38 Feb 21 p 96.06 96.07 -0.01 2.47 2.00 Feb 21 p 98.22 98.23 -0.01 2.46 2.38 Mar 21 p 99.24 99.25 -0.01 2.46 1.25 Mar 21 p 96.14 96.15 -0.01 2.48 2.25 Mar 21 p 99.10 99.11 -0.02 2.48 .13 Apr 21 f 98.31 99.00 -0.02 .46 1.38 Apr 21 p 96.22 96.23 -0.01 2.48 2.25 Apr 21 p 99.09 99.10 -0.01 2.48 3.13 May 21 p 101.29 101.30 -0.01 2.49 8.13 May 21 k 117.02 117.03 -0.02 2.46 2.00 May 21 p 98.15 98.16 -0.01 2.50 1.13 Jun 21 p 95.21 95.22 -0.01 2.51 2.13 Jun 21 p 98.25 98.26 -0.01 2.51 .63 Jul 21 f 101.01 101.02 -0.03 .31 1.13 Jul 21 p 95.16 95.17 -0.02 2.52 2.25 Jul 21 p 99.04 99.05 -0.01 2.52 2.13 Aug 21 p 98.21 98.22 -0.02 2.54 8.13 Aug 21 k 118.10 118.11 -0.02 2.48 1.13 Aug 21 p 95.11 95.12 -0.02 2.54 2.00 Aug 21 p 98.07 98.08 -0.02 2.54 1.13 Sep 21 p 95.07 95.08 -0.01 2.55 2.13 Sep 21 p 98.18 98.19 -0.02 2.55 1.25 Oct 21 p 95.17 95.18 -0.01 2.55 2.00 Oct 21 p 98.03 98.04 -0.01 2.55 2.00 Nov 21 p 98.03 98.04 -0.02 2.54 8.00 Nov 21 k 119.00 119.01 -0.03 2.52 1.75 Nov 21 p 97.05 97.06 -0.02 2.56 ARCResources 59680 13.26 12.83 12.85 -.35 AcastaEnterpr 55855 2.30 2.05 2.30 +.30 AdvOil Gas 111545 3.86 3.64 3.66 -.15 Aimia Inc 420807 2.09 1.63 2.00 +.40 AirCdaV VV 91331 28.06 27.36 27.79 -.22 AlamosGoldA 62432 6.77 6.52 6.65 -.17 AlgonquinPwr 66570 12.92 12.76 12.79 -.08 AlimntatnBSV 82880 64.54 63.18 63.71 +.36 AlioGoldInc 65915 3.08 2.76 2.83 -.34 AltaGasLtd 65934 24.99 24.48 24.52 -.37 AphriaInc J 466986 15.17 14.56 14.76 +.02 AuroraCannabi 962715 11.13 10.70 10.80 -.15 B2GoldCorpo 568076 3.79 3.57 3.59 -.22 BCE Inc 91930 56.48 56.15 56.28 -.16 BMO WgtBkInx 108518 29.66 29.42 29.54 -.12 BMOAggBnd 154862 15.45 15.42 15.43 -.01 BalmoralReso 56267 .46 .40 .46 +.04 BarrickGold 211767 16.21 15.97 16.02 -.11 BaytexEnergy 139980 3.68 3.54 3.58 -.08 BirchcliffEng 164391 3.50 3.28 3.29 -.11 Bk NS 213878 82.57 81.62 82.33 -.20 BkMontreal 157410 99.08 98.04 98.41 -.30 BlackberryLtd 249904 16.93 16.38 16.62 -.36 BombardirBSV 807525 3.82 3.74 3.77 +.02 BonavistaEgy 268170 1.32 1.21 1.24 -.03 BrookeldBus 65843 47.06 45.49 45.96 -.99 BrookdALV 55753 52.29 51.21 51.53 -.94 CAE Inc 103861 23.86 23.56 23.71 +.02 CIBC 107788 117.69 116.57 117.05 -.15 CalfracWell 58673 6.63 6.26 6.27 -.40 CamecoCorp 91443 12.26 11.80 11.84 -.45 CanopyGrowth 577783 33.91 32.59 33.68 +1.16 CardinalEngy 54520 4.54 4.37 4.40 -.14 CdnNatRail 90559 96.72 94.36 95.00 -1.25 CdnNatRes 144329 39.70 38.91 38.92 -.83 CenovusEngy 339227 11.10 10.83 10.87 -.20 CenterraGld 71527 7.37 7.17 7.27 -.01 CequenceEgy 131284 .05 .04 .04 -.01 ChampionOrdo 66241 1.22 1.16 1.17 -.02 CorridorRes 83350 .70 .69 .70 -.02 CrescentPnt 175963 9.16 8.76 8.83 -.29 CrewEngy 62843 1.85 1.77 1.78 -.04 DenisonMines 82523 .61 .58 .59 -.02 DetourGoldo 93218 12.39 11.85 12.32 +.38 ECNCapitalCo 88297 3.68 3.59 3.60 -.05 Eastmaino 82289 .23 .21 .21 -.01 EldoradoGld 84211 1.43 1.39 1.39 -.02 ElementFin 555028 4.24 3.83 4.14 +.24 EmeraInc 81469 40.52 39.94 40.30 +.30 EnCanaCorp 280403 14.63 14.22 14.33 -.28 EnbridgeInc 410946 41.35 39.89 40.09 -1.19 EnbridgeIncme 82716 28.70 28.15 28.69 +.46 EnerplusCorp 122554 14.38 13.87 14.00 -.38 FirstMiningF 81504 .42 .41 .41 +.01 FirstQntumo 203125 20.87 20.14 20.54 -.65 Fortis Inc 139713 43.10 42.61 42.84 -.20 FortuneMino 86029 .28 .27 .27 +.01 GeneNewso 129801 .12 .10 .12 +.01 GoldcorpInc 154227 17.47 17.21 17.39 -.12 GranTierrao 63863 3.49 3.44 3.48 +.02 HorzonNtho 56627 2.04 2.00 2.03 +.02 HrznB500STF 84525 2.27 2.13 2.18 -.11 HrznCrdOilBl 115655 8.94 8.69 8.91 -.02 HrznCrdOilBr 147313 6.62 6.44 6.47 +.01 HrznGoldBull 55691 10.72 10.43 10.67 +.05 HrznNtGsBul 109395 3.62 3.58 3.61 -.10 HrznShTrmBl 105033 27.82 22.47 25.65 +4.07 HudBayMnrls 154080 10.27 9.95 10.27 +.01 HuskyEngy 80504 17.68 17.33 17.48 -.26HydroOneLimi 52528 20.73 20.48 20.66 +.13 ISharesS P60 311770 23.37 23.08 23.16 -.21 IShrsCapEngy 97994 11.14 10.95 10.95 -.22 IamgoldCorp 67370 6.57 6.40 6.56 +.13 ImperialOil 59162 34.45 34.11 34.34 -.10 InterPipeline 66441 22.96 22.47 22.56 -.32 IntertapePoly 70419 21.52 20.86 21.02 -.63 IvanhoeAo 216268 3.01 2.74 2.78 -.22 KatangaMng 116015 2.08 1.93 1.98 -.08 KinrossGold 186851 4.81 4.72 4.79 +.04 Kirklandlake 74781 19.63 19.05 19.63 +.26 KlondexMineo 768449 3.13 2.86 2.86 +1.06 LundinMng 111931 8.80 8.61 8.70 -.19 MEGEnergy 59568 5.03 4.91 4.97 -.03 MagnaInt l 127837 72.98 71.67 72.06 -1.00 ManulifeFin 299168 24.52 24.13 24.23 -.21 MidasGoldJ 54555 1.02 .97 .99 +.06 NatBkCan 95344 63.86 63.00 63.43 -.28 NemaskaLithiu 240522 1.48 1.41 1.45 +.06 NeovascInc 790059 .19 .16 .16 -.01 New Gold 104405 3.19 2.98 3.16 +.12 NexGenEnergy 108297 2.69 2.65 2.66 -.02 NorbordInc 59011 47.88 46.63 46.86 -.54 NutrienLtd 135158 64.53 63.45 63.66 -1.27 OceanaGoldCrp 143590 3.56 3.39 3.54 +.11 PINECLIFFENE 65390 .29 .27 .27 -.01 PaintedPonyE 55742 2.05 1.95 1.99 +.01 PembinaPipe 146710 41.21 40.57 40.81 -.29 PeytoExpl 65692 10.74 10.12 10.19 -.47 PowerCorpSV 106885 30.07 29.82 30.03 +.12 PrecisionDrl 135807 3.70 3.53 3.55 -.15 PwrFinCorp 87708 33.18 32.87 33.14 +.11 QuebecorBSV 53395 24.40 23.90 24.31 +.41 RagingRiver 71573 6.27 6.01 6.03 -.19 RioCanRlUn 58369 23.98 23.65 23.90 +.27 RoyalBank 175009 102.32 101.39 102.04 -.28 RoyalNickelo 219030 .26 .24 .26 +.01 SemafoInc o 84451 3.49 3.40 3.46 +.02 SevenGenClA 97363 15.98 15.42 15.58 -.23 ShawCommBNV 148381 24.75 24.54 24.60 -.06 SherrittIntl 131576 1.34 1.28 1.29 -.03 SilverBullRe 109686 .23 .22 .23 +.02 SpectralMdl 90353 .39 .28 .33 -.07 Sprott Inc 67140 3.20 3.13 3.17 +.06 SprottResourc 127397 .14 .12 .13 ... SunLifeFin 88754 55.45 54.65 54.96 -.38 SuncorEngy 224292 42.83 42.00 42.05 -.86 T D Bank 356193 76.08 75.31 75.69 -.23 TFIINTERNATIO 52224 32.87 32.27 32.86 +.48 TamarackVall 71736 2.79 2.67 2.69 -.06 TeckResLimit 190360 35.72 34.21 34.59 -1.37 Telus Corp 78184 46.45 46.01 46.19 -.31 ThomsonReuter 82369 51.30 50.79 51.22 +.17 TitanMedclo 311953 .29 .28 .29 ... TourmalineOil 143091 20.60 19.88 19.92 -.21 TransAltaCorp 64950 7.21 7.12 7.18 ... TransCdaCorp 177945 56.07 54.35 54.79 -1.08 TrevaliMngo 151463 1.44 1.40 1.43 +.01 TricanWell 198535 3.30 3.11 3.16 -.13 UEXCorpo 54105 .28 .25 .25 -.03 UrtheCasto 141344 .42 .36 .39 +.04 ValeantPharma 92844 21.94 20.88 21.18 -.68 WheatonPrecio 67294 25.80 25.52 25.79 -.04 WhitecapReso 217746 8.01 7.63 7.67 -.27 YamanaGld 157736 3.48 3.39 3.44 +.03 iShrS P500C 68268 31.14 30.60 30.78 -.45 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.88 Nov 21 p 97.21 97.22 -0.01 2.54 2.00 Dec 21 p 97.30 97.31 -0.02 2.57 2.13 Dec 21 p 98.14 98.15 -0.01 2.56 .13 Jan 22 f 98.23 98.24 -0.02 .46 1.50 Jan 22 p 96.02 96.03 -0.01 2.57 1.88 Jan 22 p 97.14 97.15 -0.01 2.58 2.00 Feb 22 p 97.30 97.31 -0.01 2.56 1.75 Feb 22 p 96.29 96.30 -0.02 2.57 1.88 Feb 22 p 97.11 97.12 -0.01 2.58 1.75 Mar 22 p 96.26 96.27 -0.02 2.58 1.88 Mar 22 p 97.08 97.09 -0.02 2.59 .13 Apr 22 f 98.12 98.13 -0.02 .53 1.75 Apr 22 3p 96.23 96.24 -0.01 2.59 1.88 Apr 22 p 97.05 97.06 -0.01 2.60 1.75 May 22 p 96.23 96.24 -0.01 2.59 1.88 May 22 p 97.05 97.06 -0.01 2.59 1.88 May 22 p 96.19 96.20 -0.01 2.61 1.75 Jun 22 p 96.17 96.18 -0.01 2.61 2.13 Jun 22 p 98.02 98.03 -0.01 2.60 .13 Jul 22 f 98.24 98.25 -0.03 .41 1.88 Jul 22 p 96.30 96.31 -0.01 2.62 2.00 Jul 22 p 97.16 97.17 -0.01 2.61 1.63 Aug 22 p 95.29 95.30 -0.01 2.61 7.25 Aug 22 k 119.14 119.15 -0.02 2.56 1.63 Aug 22 p 95.25 95.26 -0.02 2.63 1.88 Aug 22 p 96.28 96.29 -0.01 2.62 1.75 Sep 22 p 96.08 96.09 -0.01 2.63 1.88 Sep 22 p 96.24 96.25 -0.02 2.63 1.75 Oct 22 p 96.23 96.24 -0.02 2.63 2.00 Oct 22 p 97.07 97.08 -0.02 2.64 1.63 Nov 22 p 95.19 95.20 -0.01 2.63 7.63 Nov 22 k 122.00 122.01 -0.03 2.58 2.00 Nov 22 p 97.05 97.06 -0.02 2.64 2.13 Dec 22 p 97.20 97.21 -0.02 2.65 .13 Jan 23 f 98.01 98.02 -0.04 .53 1.75 Jan 23 p 95.29 95.30 -0.01 2.65 2.38 Jan 23 p 98.23 98.24 -0.02 2.65 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 15.29 -1.5 +.6 +6.7/A IntrmDvrsMnA m MS 14.13 -.1 -1.0 +.8/B IntrmDvrsMnC m MS 14.12 -.1 -1.2 .../E LgCpGrA m LG 50.03 +.7 +4.7 +13.4/B LgCpGrAdv LG 54.36 +.7 +4.8 +13.6/A LgCpGrC m LG 37.81 +.6 +4.5 +12.5/B LgCpGrI LG 54.08 +.7 +4.8 +13.7/A LgCpGrK b LG 50.91 +.7 +4.7 +13.3/B LtdDurHiIncAdv HY 10.23 ... -.1 +3.7/D MuniBdInfStr1 b MS 10.14 +.1 -.3 +1.8/A MuniBdInfStr2 MS 10.15 +.2 -.3 +1.9/A MuniBdInfStrA m MS 10.18 +.1 -.4 +1.6/A MuniBdInfStrAdv MS 10.19 +.2 -.2 +1.9/A MuniIncCAA m MF 11.03 ... -1.2 +2.0/B MuniIncCAAdv MF 11.04 +.1 -1.0 +2.3/A MuniIncIIArznA m SI 10.95 ... -1.1 +2.4/A MuniIncIIMAA m MT 11.07 ... -1.3 +1.7/B MuniIncIIMINA m SM 10.08 ... -1.5 +1.7/B MuniIncIINJA m MJ 9.61 +.1 -1.4 +2.6/A MuniIncIIOhioA m MO 9.82 ... -1.2 +2.2/A MuniIncIIPEA m MP 10.33 ... -1.2 +2.2/B MuniIncIIVIA m SL 10.96 ... -1.2 +2.1/A MuniIncNYA m MN 9.79 ... -1.5 +2.1/A MuniIncNYAdv MN 9.79 -.1 -1.4 +2.3/A MuniIncNYC m MN 9.79 ... -1.6 +1.3/B MuniIncNtnA m MI 10.10 -.1 -1.5 +2.2/A MuniIncNtnAdv MI 10.10 -.1 -1.5 +2.5/A MuniIncNtnC m MI 10.09 ... -1.7 +1.5/C ReltvValA m LV 5.80 -1.7 -.5 +9.3/B ReltvValAdv LV 5.85 -1.5 -.5 +9.6/A ReltvValC m LV 5.79 -1.7 -.7 +8.5/B SelUSEqAdv LB 17.17 -.4 +2.4 +10.6/B SelUSLSA m LO 12.73 -.7 +1.0 +4.9/C SelUSLSAdv LO 12.92 -.7 +1.0 +5.1/B SelUSLSC m LO 12.20 -.8 +.7 +4.1/C ShortDurPlus CS 11.56 ... -.4 +.4/D SmCpGrA m SG 55.75 +3.2 +8.1 +12.8/A SmCpGrI SG 60.35 +3.2 +8.2 +13.1/A SstnlGlbThtcA m WS 119.89 +.1 +2.1 +11.6/A SstnlGlbThtcAdv WS 126.88 +.1 +2.2 +11.8/A SustIntlThtcA m FG 19.63 -1.6 +.6 +5.7/D TxMgAlMktIncA m CA 12.44 -.6 -2.8 +2.5/E TxMgWtAprStrAdv WS 16.43 -.6 +1.5 +8.0/C TxMgdIntl FB 18.69 -1.1 +1.4 +7.6/A AAMInsgtSelIncI d TW 9.96 -.3 -2.2 +2.8/BABAllMktRlRet1 b MA 8.64 -1.1 -2.4 +1.6/E AllMktTRA m MA 14.65 +.2 -1.2 +3.5/E AllMktTRAdv MA 14.74 +.2 -1.2 +3.8/E AllMktTRC m MA 14.56 +.2 -1.4 +2.7/E BdInStrat1 b IP 10.60 +.2 -.9 +2.0/A BdInStrat2 IP 10.60 +.3 -.8 +2.1/A CncntrGrAdv LG 35.79 +3.0 +5.0 +10.5/D CnsrvWlthStratA m CA 12.10 +.5 -.3 +3.0 CorOppsA m LG 20.40 -1.1 +.7 +10.4/D DiscvGrA m MG 11.82 +4.3 +8.8 +12.0/A DiscvGrAdv MG 12.61 +4.3 +8.9 +12.2/A DiscvValA m MV 22.61 +.9 -.7 +8.4/B DiscvValAdv MV 23.14 +.9 -.7 +8.7/B DiscvValC m MV 19.93 +.9 -.9 +7.6/C DiscvValI MV 22.45 +.9 -.7 +8.7/B DiscvValR b MV 21.96 +.9 -.8 +8.0/B DiscvValZ MV 22.43 +.9 -.7 +8.8/B DiversMunicipal MS 14.12 ... -.9 +1.0/A EmMkts EM 34.16 -.2 +5.0 +9.3/C EqIncA m LV 28.95 -.8 +.3 +7.6/D EqIncAdv LV 29.22 -.8 +.3 +7.8/C EqIncC m LV 28.58 -.8 +.2 +6.8/D GlbBdA m IB 8.31 +.3 -.7 +2.2/C GlbBdAdv IB 8.30 +.2 -.6 +2.4/C GlbBdC m IB 8.33 +.2 -.9 +1.4/E GlbBdI IB 8.30 +.2 -.6 +2.4/C GlbBdR b IB 8.30 +.2 -.8 +1.7/D GlbRkAllcA m TV 16.08 -.4 -2.1 +2.8/D GlbRlEstInvmA m GR 13.85 +.6 -4.5 +2.5/C GlbRlEstInvmIII GR 10.54 +.7 -4.3 +3.2/B GrA m LG 78.06 +2.3 +6.4 +13.8/A HiIncA m HY 8.61 -.5 -1.0 +5.4/A HiIncAdv HY 8.63 -.4 -.9 +5.7/A HiIncC m HY 8.72 -.5 -1.2 +4.5/B HiIncI HY 8.63 -.4 -1.0 +5.7/A HiIncK b HY 8.62 -.4 -.9 +5.4/A HiIncR b HY 8.61 -.5 -1.1 +5.0/B HiIncZ HY 8.63 -.4 -.8 +5.7/A IntermBdA m CI 10.89 +.1 -1.4 +1.6/B IntermBdAdv CI 10.90 +.1 -1.4 +1.9/A IntermCAMuniA m SS 14.03 -.1 -.8 +.8/A IntermNYMuniA m SS 13.77 ... -.8 +1.0/A Intl FB 18.69 -1.1 +1.4 +7.7/A IntlValA m FV 14.95 -1.5 +.6 +6.4/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Tuesday, March 20, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 56

ValA m LV 15.78 -1.6 -2.2 +4.3/E ValAdv LV 15.79 -1.6 -2.2 +4.6/E WlthApprStrA m WS 16.58 -.7 +1.5 +7.3/C WlthApprStrAdv WS 16.53 -.7 +1.5 +7.5/CAC AlternativesEqMktNetrlInv NE 11.39 +.1 +1.5 +.1/D MktNetrlValInv NE 10.20 -1.4 -2.6 +1.6/CAIGActvAllcA f MA 17.76 -.8 +.5 +5.8/C FlexCrdtA m HY 3.41 -.2 +.5 +3.9/C FocedDivStrB m LV 18.10 -2.1 -2.6 +9.2/B FocedDivStrC m LV 18.08 -2.2 -2.7 +9.2/B IntlDivStrA m FV 9.48 -3.1 -.8 +2.2/E MltAstAllcA f MA 18.38 -.8 +.1 +5.7/C MltAstAllcC m MA 18.34 -.9 ... +5.1/D SrFltngRtA m BL 8.12 +.2 +1.1 +4.0/B SrFltngRtC m BL 8.11 +.2 +.9 +3.6/C StrBdA m MU 3.37 -.7 -2.1 +2.5/D StrValA m LV 31.51 -1.4 -.1 +7.3/D USGvtSecA m GI 8.92 +.1 -1.3 -1.1/EALPSRdRcksLtdPrEI d SW 7.42 -1.5 +2.1 +10.6/BAMFAstMgUltShrtMrt b UB 6.89 ... -.9 -.6AMGCHEqPtnrsBalN b MA 17.29 +.5 +1.5 +6.4/B FQGlbRkBalZ TV 15.42 -.1 -3.7 +4.7/B FQTxMgdUSEqI LB 30.95 +.5 +2.4 +7.9/E GWKCorBdI CI 9.88 ... -2.2 +.9/D GWKMnBdI MI 11.39 ... -2.0 +1.6/C GWKMnEnhYiI HM 9.75 ... -2.1 +3.5/C GWKSmCpCorI SG 29.05 +.8 +2.2 +11.3/B MgrsAmIntrGvS GI 10.40 +.1 -1.8 +.6/B MgrsAmShrtDrGvS UB 9.47 +.1 +.3 +.6/D MgrsBrAdvsMCGrN MG 12.16 +1.1 +3.1 +5.0/E MgrsBrBlueS LG 51.69 +2.1 +8.0 +11.4/C MgrsBrwineS MG 49.83 +2.7 +6.8 +9.7/B MgrsCaEmergCoI SG 59.97 +4.7 +2.7 +16.1/A MgrsCaMidCpN b MG 31.44 +1.8 +3.9 +8.5/C MgrsCeRlEsttS SR 9.61 +.5 -7.9 +1.3/B MgrsDblCrPlsBdI CI 10.47 +.1 -1.2 +2.4 MgrsDblCrPlsBdN b CI 10.48 +.2 -1.2 +2.2 MgrsEmergOppsS SG 47.83 +2.7 +4.2 +10.4/B MgrsFrpntMdCpI MV 43.40 -3.1 -.9 +6.7/C MgrsFrpntMdCpN b MV 42.29 -3.1 -.9 +6.4/D MgrsLmsSylsBdS CI 26.51 -.2 -1.2 +2.7/A MgrsMntCldGrI LG 20.42 +.1 +3.6 +8.6/E MgrsMntCldGrN b LG 20.33 ... +3.5 +8.3/E MgrsSkylnSpcEqS d SB 44.80 +2.0 +1.9 +7.1/D MgrsSpecialEqS SG 125.87 +3.4 +5.4 +9.4/C RRDivAllCpVlI LV 12.22 -1.9 -2.2 +6.8/D RRDivAllCpVlN b LV 12.23 -1.9 -2.3 +6.5/E RRSmCpValI SB 13.37 +1.8 +1.2 +11.8/A SthrnSnSmCpN m SB 24.87 -.3 -4.6 +2.8/E SystMidCpValI MV 15.44 -1.1 -1.4 +7.5/C TmsSqMidCpGrI MG 19.77 +1.4 +4.8 +9.2/C TmsSqMidCpGrS MG 19.26 +1.4 +4.7 +9.0/C TmsSqSmCpGrI SG 18.25 +3.4 +5.3 +9.3/C TmsSqSmCpGrS SG 17.79 +3.4 +5.3 +9.0/C TrilogyEMktsEqZ d EM 10.56 -.8 +2.7 +10.9/B YackFocI d LB 21.10 -.9 ... +9.3/C YackFocN d LB 21.13 -.9 ... +9.1/D YacktmanI d LB 22.90 -1.0 +.2 +8.5/DAQRDiversArbtrgI NE 9.17 +.8 +.5 +3.0/B DiversArbtrgN b NE 9.17 +.8 +.5 +2.7/B IntlEqI FB 11.05 -1.3 +.8 +8.0/A IntlMomStyleI FG 16.01 -1.1 +2.0 +5.6/E LgCpMomStyleI LG 22.83 +1.1 +5.9 +10.5/D LgCpMomStyleN b LG 22.84 +1.1 +5.8 +10.3/D MgdFtsStratI FF 9.00 -2.1 -2.5 -6.3/D MgdFtsStratN b FF 8.87 -2.1 -2.5 -6.5/D MltStratAltI AM 8.69 -2.2 -4.0 +1.4/B MltStratAltN b AM 8.64 -2.3 -4.0 +1.1/C RkBalCmdtsStrI BB 6.71 -4.3 -2.8 +3.4/A RkParityI TV 9.59 -.4 -2.3 +3.4/C RkParityIIMVI TV 9.02 -.1 -2.6 +1.9/D SmCpMomStyleI SG 24.50 +2.0 +4.4 +8.1/DATDiscpEqInstl LB 19.67 -.9 +2.6 +10.4/BAberdeenGlbHiIncA b HY 9.06 ... -.4 +2.3/E GlbHiIncI HY 8.49 +.2 -.3 +2.6/E IntlSmCpA m FR 31.86 -.7 +1.2 +10.9/C SelIntlEqA b FB 27.12 -.9 -1.2 +5.1/D TotalRetBdA b CI 12.89 -.1 -1.8 +1.3/C TotalRetBdI CI 12.70 -.1 -1.7 +1.6/BAbsolute StrategiesInstl AM 8.20 -.6 -.8 -2.5/EAcadianEmMktsInv d EM 23.07 -1.6 +3.0 +9.7/CAccessCptCmntyInvmIns GI 8.74 +.1 -1.8 +.7/AAdvisorOneCLSGlbDiversEqN WS 18.91 -1.3 +1.7 +8.1/CAdvisory ResearchMLPEngyIncA m LP 7.94 -6.8 -8.3 -9.2/B MLPEngyIncC m LP 7.96 -7.0 -8.4 -9.9/C MLPEngyIncI d LP 7.79 -6.9 -8.4 -9.0/B MLPEngyInfrasI d LP 7.59 -7.0 -8.5 -10.1/CAegisVal SV 20.25 ... +3.0 +18.4/AAkreFocInstl d LG 34.83 +.1 +5.4 +14.2/A FocRetail m LG 34.15 +.1 +5.4 +13.9/AAl FrankInv m LV 24.83 -1.2 +.2 +8.3/CAlgerCptlApprecA m LG 26.35 +1.3 +6.9 +11.8/C CptlApprecC m LG 20.90 +1.3 +6.7 +11.0/C CptlApprecI2 LG 88.44 +1.4 +7.0 +11.9/C CptlApprecInsI LG 34.71 +1.4 +7.1 +12.0/C GrIncA m LB 40.57 -1.8 +.3 +9.8/C IntlGrA m FG 17.17 -1.9 +.7 +4.6/E LgCpGrI2 LG 66.85 +2.6 +8.5 +9.4/E MidCpGrA m MG 14.30 +2.0 +4.5 +7.4/D MidCpGrI2 MG 26.11 +1.9 +4.4 +7.5/D MidCpGrInstlI MG 30.63 +1.8 +4.4 +7.6/D SmCpGrA m SG 8.92 +3.0 +5.8 +8.6/D SmCpGrI2 SG 25.52 +2.6 +5.7 +8.9/C SmCpGrInstlI SG 21.35 +2.3 +5.4 +9.0/C SpectraA m LG 22.00 +1.4 +7.0 +11.8/CAllianzGIFocedGrA m LG 56.33 +1.2 +6.6 +13.3/B FocedGrC m LG 39.14 +1.1 +6.4 +12.4/B GlbSmCpA m SW 51.24 +.6 +2.3 +7.8/D HlthSciA m SH 33.05 -1.5 +4.1 +2.8/B NFJDivValA m LV 15.26 -1.0 +.8 +7.7/C NFJDivValC m LV 15.40 -1.0 +.7 +6.9/D NFJDivValInstl LV 15.39 -1.0 +.9 +8.1/C NFJIntlValA m FV 19.87 -1.3 +.5 -.2/E NFJLgCapValA m LV 26.87 -1.4 +.1 +9.3/B NFJMidCapValA m MV 31.15 -.4 -.5 +11.8/A NFJMidCapValC m MV 25.57 -.5 -.7 +11.0/A NFJMidCapValIns MV 33.28 -.4 -.5 +12.2/A NFJSmCpValA m SV 21.63 +.3 -.2 +6.8/D NFJSmCpValAdmin b SV 21.57 +.4 -.1 +7.0/D NFJSmCpValC m SV 19.27 +.3 -.3 +6.0/E NFJSmCpValInstl SV 24.23 +.4 -.1 +7.2/D TechA m ST 70.78 +6.8 +15.6 +21.1/B TechC m ST 54.80 +6.8 +15.4 +20.2/C TechInstl ST 79.40 +6.9 +15.7 +21.6/BAlpineIntlRlEsttEqIns d GR 24.23 -.2 -.4 +6.1/A RltyIncandGrIns d SR 21.16 +2.1 -7.2 +2.1/B UltShrtMnIncIns d MS 10.04 +.1 +.3 +.8/B dynDivInstl d WS 4.14 -1.9 -.3 +7.4/CAmanaMutGrInv b LG 36.33 +1.2 +3.9 +11.7/C MutIncInv b LB 50.74 -.8 -.9 +8.5/DAmerican BeaconBrdGwyLgCpVlIns LV 28.94 ... +1.3 +9.5/A BrdgwyLgCpGrIns LG 32.64 +3.1 +9.2 +12.4/B IntlEqInstl FV 20.60 -1.8 -1.3 +4.9/C IntlEqInv FV 20.43 -1.8 -1.4 +4.6/C LgCpValAdv b LV 26.50 -1.9 -.9 +7.2/D LgCpValInstl LV 28.92 -1.8 -.8 +7.7/C LgCpValInv LV 26.86 -1.9 -.8 +7.4/D MidCpValInv MV 17.27 -1.0 -1.8 +8.1/B SmCpValAdv b SV 26.16 +.9 +.3 +8.1/C SmCpValInstl SV 27.53 +1.0 +.4 +8.6/B SmCpValInv SV 26.50 +.9 +.3 +8.3/CAmerican CenturyAdpteAllCpInv MB 21.25 +.6 +2.2 +8.4/B AdpteEqInv LB 11.80 -1.2 +.3 +9.1/D AllCpGrInv LG 34.65 +.6 +4.9 +10.7/D BalI MA 19.08 -.1 +1.3 +6.2/B BalInv MA 19.06 -.2 +1.3 +6.0/C CAHYMuniI MC 10.47 +.2 -1.1 +3.8/A CAHYMuniInv MC 10.48 +.3 -1.1 +3.6/A CAInTFBdBdI MF 11.68 ... -1.2 +1.8/B CAInTFBdBdInv MF 11.68 ... -1.3 +1.6/C CorEqPlusInv LB 15.85 -.4 +3.2 +8.8/D CorPlusInv CI 10.55 -.2 -1.8 +1.5/B CptlValInv LV 8.64 -1.8 -1.4 +6.7/D DiscpGrInv LG 23.82 +.2 +4.4 +10.8/D DiversBdA m CI 10.49 -.2 -2.3 +.6/E DiversBdI CI 10.49 -.2 -2.1 +1.1/C DiversBdInv CI 10.49 -.2 -2.1 +.9/D EmMktsA m EM 12.35 -.2 +4.0 +13.1/A EmMktsI EM 13.17 -.2 +4.0 +13.6/A EmMktsInv EM 12.82 -.2 +4.0 +13.4/A EqGrA m LB 33.50 -.1 +3.5 +9.4/C EqGrI LB 33.59 -.1 +3.5 +9.9/C EqGrInv LB 33.55 -.1 +3.5 +9.7/C EqIncA m LV 8.76 -.9 -1.7 +10.1/A EqIncC m LV 8.75 -.9 -1.8 +9.3/B EqIncI LV 8.78 -.8 -1.6 +10.6/A EqIncInv LV 8.77 -.8 -1.6 +10.4/A EqIncR b LV 8.73 -.8 -1.7 +9.8/A EqIncR6 LV 8.79 -.8 -1.6 +10.7/A GlbGoldInv SP 8.26 -3.7 -5.6 +6.9/B GlbGrInv WS 12.64 -.4 +3.5 +8.4/B GlbRlEsttInv GR 11.59 +.3 -2.4 +2.2/C GovtBdA m GI 10.70 +.1 -1.7 .../D GovtBdInv GI 10.70 +.1 -1.7 +.3/C GovtBdR5 GI 10.70 +.1 -1.7 +.5/B GrA m LG 33.76 +.8 +6.0 +12.6/B GrI LG 35.43 +.8 +6.1 +13.1/B GrInv LG 34.82 +.8 +6.1 +12.9/B GrR b LG 33.02 +.8 +6.0 +12.4/B GrR6 LG 35.40 +.8 +6.2 +13.3/B HYInv HY 5.59 -.5 -1.2 +3.6/D HYMuniI HM 9.58 +.4 -.5 +4.3/A HYMuniInv HM 9.58 +.4 -.5 +4.1/B HeritageA m MG 21.86 +1.8 +5.0 +7.3/D HeritageC m MG 17.61 +1.7 +4.9 +6.5/E HeritageI MG 25.10 +1.8 +5.2 +7.8/D HeritageInv MG 23.63 +1.9 +5.1 +7.6/D IncandGrA m LV 39.94 -.8 +1.8 +9.4/B IncandGrI LV 40.09 -.7 +1.9 +9.9/A IncandGrInv LV 40.02 -.7 +1.8 +9.7/A InAdjBdA m IP 11.41 +.2 -1.8 +.6/D InAdjBdInv IP 11.44 +.2 -1.8 +.8/C InAdjBdR5 IP 11.43 +.2 -1.7 +1.0/B IntTrmTxFrBdI MI 11.16 ... -1.1 +1.8/B IntTrmTxFrBdInv MI 11.16 ... -1.1 +1.6/C IntlBdInv IB 13.59 -.1 +3.1 +3.9/A IntlDiscvInv FR 17.50 -.6 +2.6 +10.8/C IntlGrA m FG 13.87 -.9 +3.6 +6.7/D IntlGrI FG 13.67 -.9 +3.7 +7.2/C IntlGrInv FG 13.76 -.9 +3.7 +7.0/C IntlOppsInv FR 11.65 +1.7 +3.7 +14.2/A InvGinnieMaeInv GI 10.21 ... -1.6 +.3/C InvGinnieMaeR5 GI 10.21 ... -1.5 +.5/B InvOC2020A m TE 12.56 -.2 +.4 +4.3/D InvOC2020I TE 12.57 -.2 +.5 +4.8/C InvOC2020Inv TE 12.57 -.2 +.4 +4.6/C InvOC2020R b TE 12.55 -.2 +.2 +4.1/D InvOC2025A m TG 14.93 -.2 +.5 +4.8/E InvOC2025I TG 14.94 -.1 +.6 +5.3/D InvOC2025Inv TG 14.94 -.1 +.6 +5.1/D InvOC2025R b TG 14.92 -.2 +.5 +4.5/E InvOC2030A m TH 13.06 -.2 +.7 +5.2/E InvOC2030I TH 13.08 -.2 +.8 +5.7/D InvOC2030Inv TH 13.09 -.2 +.8 +5.5/D InvOC2030R b TH 13.06 -.2 +.6 +4.9/E InvOC2035A m TI 16.37 -.2 +1.0 +5.7/E InvOC2035I TI 16.39 -.2 +1.0 +6.1/E InvOC2035Inv TI 16.38 -.2 +1.0 +5.9/E InvOC2035R b TI 16.37 -.2 +.9 +5.4/E InvOC2040A m TJ 13.85 -.2 +1.2 +6.2/E InvOC2040I TJ 13.86 -.1 +1.3 +6.6/D InvOC2040Inv TJ 13.86 -.1 +1.3 +6.4/E InvOC2040R b TJ 13.84 -.2 +1.2 +5.9/E InvOC2045A m TK 17.43 -.2 +1.5 +6.7/E InvOC2045I TK 17.46 -.2 +1.6 +7.2/D InvOC2045Inv TK 17.45 -.2 +1.6 +7.0/E InvOC2045R b TK 17.44 -.2 +1.5 +6.5/E InvOC2050A m TN 14.25 -.2 +1.7 +7.1/D InvOC2050I TN 14.27 -.2 +1.7 +7.6/D InvOC2050Inv TN 14.26 -.2 +1.7 +7.4/D InvOC2050R b TN 14.25 -.2 +1.6 +6.8/E InvOC2055A m TL 15.28 -.2 +1.8 +7.3/E InvOC2055Inv TL 15.30 -.2 +1.9 +7.6/D InvOC:AgrInv AL 17.23 -.2 +1.9 +7.4/B InvOC:CnsrvInv CA 13.85 -.1 +.6 +4.6/B InvOCInRetA m RI 13.35 -.1 +.3 +4.1/A InvOCInRetI RI 13.36 -.1 +.5 +4.6/A InvOCInRetInv RI 13.35 -.1 +.4 +4.4/A InvOCInRetR b RI 13.33 -.1 +.3 +3.9/A InvOCModInv MA 16.05 -.2 +1.3 +6.1/B InvOCVryAgrInv XM 18.79 -.2 +2.7 +8.8/A InvOCVryCsrvInv XY 12.03 ... -.2 +3.2/B LgCoValInv LV 10.08 -1.9 -1.4 +6.3/E MidCpValA m MV 17.43 -.3 -.3 +9.5/A MidCpValC m MV 17.24 -.4 -.5 +8.7/B MidCpValI MV 17.48 -.3 -.3 +10.0/A MidCpValInv MV 17.47 -.3 -.3 +9.8/A MidCpValR b MV 17.37 -.4 -.4 +9.2/A MidCpValR6 MV 17.49 -.3 -.2 +10.2/A NTCoreEqPlusG LB 17.18 -.3 +3.5 +9.1/D NTDiversBdG CI 10.48 ... -2.0 +1.1/C NTEmMktsG EM 14.06 -.1 +4.5 +14.2/A NTEqGrG LB 14.12 -.1 +3.7 +9.8/C NTGrG LG 18.39 +.9 +6.3 +13.2/B NTHeritageG MG 14.71 +1.9 +5.3 +8.0/D NTIntlGrG FG 12.81 -.5 +4.3 +7.5/C NTLgCoValG LV 11.42 -1.9 -1.2 +6.2/E NTMidCpValG MV 13.55 -.3 -.1 +10.2/A NTSmCoG SB 9.93 +1.7 +3.1 +6.9/D RlEsttA m SR 26.18 +.8 -7.1 -.1/D RlEsttI SR 26.30 +.9 -7.0 +.3/C RlEsttInv SR 26.22 +.8 -7.1 +.1/D SelI LG 73.96 +.2 +3.9 +12.7/B SelInv LG 72.79 +.2 +3.8 +12.5/B ShrtDurInv CS 10.13 -.1 -.1 +1.2/B ShrtTrmGovtInv GS 9.44 ... -.3 .../D ShtDrInfPrBdInv IP 10.12 +.2 -.2 +.9/B ShtDrInfPrBdR5 IP 10.20 +.2 -.1 +1.2/B SmCoInv SB 15.85 +1.7 +3.0 +6.5/D SmCpGrA m SG 17.56 +2.3 +5.5 +9.2/C SmCpGrI SG 18.53 +2.4 +5.6 +9.7/C SmCpGrInv SG 18.13 +2.4 +5.5 +9.5/C SmCpValA m SV 8.74 +.7 +1.2 +9.6/B SmCpValI SV 8.92 +.7 +1.2 +10.1/A SmCpValInv SV 8.83 +.6 +1.1 +9.9/A StrAlAgrsA m AL 8.53 -.1 +1.8 +7.0/C StrAlAgrsC m AL 8.34 -.2 +1.7 +6.2/D StrAlAgrsI AL 8.41 -.1 +1.9 +7.5/B StrAlAgrsInv AL 8.46 -.2 +1.8 +7.2/B StrAlCnsrvA m CA 5.80 ... +.5 +4.1/C StrAlCnsrvInv CA 5.80 -.2 +.3 +4.3/C StrAlModA m MA 6.93 -.3 +1.2 +5.7/C StrAlModC m MA 6.86 -.1 +1.0 +4.9/D StrAlModI MA 6.96 -.1 +1.3 +6.1/B StrAlModInv MA 6.96 -.1 +1.3 +5.9/C SustEqInv LB 28.47 -1.0 +2.6 +10.8/B UltraA m LG 44.36 +.9 +6.6 +13.6/A UltraI LG 47.83 +.9 +6.7 +14.1/A UltraInv LG 46.30 +1.0 +6.6 +13.9/A UtlsInv SU 16.52 ... -3.9 +5.4/C ValA m LV 8.83 -1.3 -1.0 +7.1/D ValI LV 8.86 -1.3 -.9 +7.6/D ValInv LV 8.84 -1.3 -.9 +7.4/D ValR b LV 8.83 -1.3 -1.0 +6.8/D ZeroCoup2020Inv GI 102.88 -.1 -.8 +.7/A ZeroCoup2025Inv GL 96.71 +.6 -2.6 +.5/AAmerican Funds2010TgtDtRtrA m TA 10.83 -.8 -.7 +4.5/B 2015TgtDtRtrA m TD 11.53 -.8 -.5 +4.9/B 2020TgtDtRtrA m TE 12.56 -.7 ... +5.5/A 2025TgtDtRtrA m TG 13.52 -.7 +.6 +6.6/A 2030TgtDtRtrA m TH 14.58 -.7 +1.1 +7.7/A 2035TgtDtRtrA m TI 15.10 -.7 +1.8 +8.8/A 2040TgtDtRtrA m TJ 15.51 -.6 +2.0 +9.2/A 2045TgtDtRtrA m TK 15.76 -.6 +2.1 +9.4/A 2050TgtDtRtrA m TN 15.44 -.6 +2.3 +9.5/A AMCpA m LG 33.46 +1.1 +6.3 +11.3/C AmrcnBalA m MA 26.94 -.8 -.4 +7.7/A AmrcnHiIncA m HY 10.23 -.1 -.2 +3.9/C AmrcnMutA m LV 40.45 -1.7 -.4 +8.8/B BdfAmrcA m CI 12.58 -.1 -2.0 +.9/D CptWldGrIncA m WS 52.10 -1.0 +2.3 +8.7/B CptlIncBldrA m IH 61.01 -1.7 -2.1 +4.7/C CptlWldBdA m IB 20.28 ... +1.6 +2.5/C EuroPacGrA m FG 57.43 -1.0 +2.2 +8.0/B FdmtlInvsA m LB 62.95 -1.2 +1.4 +12.2/A GlbBalA m IH 32.73 -.9 +.7 +5.3/B GrfAmrcA m LG 52.49 +.6 +6.0 +13.3/B HiIncMuniBdA m HM 15.69 +.3 -1.0 +3.9/B IncAmrcA m AL 22.85 -1.5 -1.5 +6.2/D IntlGrIncA m FB 35.51 -1.4 +1.5 +5.6/C IntrmBdfAmrA m CS 13.15 ... -1.0 +.4/D InvCAmrcA m LB 40.80 -1.6 +1.4 +10.5/B LtdTrmTEBdA m MS 15.51 ... -.5 +.9/B MortgA m GI 9.84 ... -1.6 +.9/A NewWldA m EM 68.52 -.5 +2.4 +8.9/C NwPrspctvA m WS 45.09 -.1 +4.5 +11.0/A STBdAmrcA m CS 9.82 -.1 -.5 +.5/D ShrtTrmTEBdA m MS 10.03 -.1 -.1 +.5/D SmCpWldA m SW 57.39 +.3 +2.8 +10.2/C TheNewEcoA m LG 48.60 +2.0 +8.9 +13.8/A TxExBdA m MI 12.79 +.1 -1.3 +2.2/A TxExofCAA m MF 17.40 +.1 -1.4 +2.2/A TxExofNewYorkA m MY 10.61 +.2 -1.4 +1.8/C USGovtSecA m GI 13.38 +.1 -1.8 +.3/C WAMtInvsA m LV 45.52 -1.7 +.1 +10.3/AAmerican IndependancKansasTxExBdIns SI 10.70 ... -.8 +1.4/B USInProtInstl IP 10.47 +.5 -1.6 +.8/CAncoraThlnSmlMdI d SB 15.93 +1.0 +2.4 +8.1/CAngel OakMltStratIncAs m MU 11.17 -.3 ... +3.1/C MltStratIncIns MU 11.15 -.2 +.1 +3.4/CAquilaCHTFKTA m SI 10.47 +.1 -1.2 +1.4/B HawaiianTxFrA m SI 11.14 ... -.9 +.9/D NATFIncA m SI 10.54 +.1 -1.4 +1.8/A TxFrForUtahA m SI 10.17 ... -1.4 +1.6/A TxFrofArizonaA m SI 10.45 ... -1.4 +1.5/B TxFrofColoradoA m SI 10.31 ... -1.2 +1.1/C TxFrofOregonA m SI 10.81 ... -1.2 +1.0/DArbitrageInstl NE 13.17 +.6 +.7 +2.3/B R b NE 12.79 +.6 +.6 +2.1/BArielApprecInv b MV 49.10 -1.8 +2.5 +6.4/D Inv b MV 72.59 -.6 +3.7 +8.3/BAristotleSaulGlbOppsI d IH 13.24 -.5 -.4 +8.0/AArtisanGlbOppsInstl WS 27.38 +.6 +5.4 +13.7/A GlbOppsInv WS 27.09 +.5 +5.3 +13.4/A GlbValueInv WS 18.23 -1.5 +.3 +8.7/B IntlInstl FG 34.12 -1.6 +1.9 +3.7/E IntlInv FG 33.94 -1.6 +1.8 +3.5/E IntlSmCpInv FR 23.75 +1.1 +2.9 +9.5/D IntlValueInstl FB 38.11 -2.2 -1.6 +6.9/B IntlValueInv FB 37.97 -2.2 -1.7 +6.7/B MidCpInstl MG 44.34 +1.7 +6.9 +7.7/D MidCpInv MG 40.70 +1.6 +6.8 +7.4/D MidCpValueInv MV 22.49 -1.1 -1.1 +6.4/D SmCpInvs SG 33.37 +3.7 +9.2 +12.4/A ValInstl LV 14.19 -2.0 -2.3 +9.3/B ValInv LV 14.23 -1.9 -2.3 +9.1/BAshmoreEmMktsLcCyBdIns XP 8.09 -1.1 +4.1 +6.6 EmMktsTtlRetIns EB 8.26 -.4 +.6 +8.9AuxierFocInv d LV 22.13 -2.4 -.9 +6.7/DAve MariaMariaWldEq WS 14.93 -2.5 -1.0 +5.8/D Value MB 21.57 +.1 +3.3 +5.1/DBBHCorelN d LB 20.69 -2.8 -.8 +7.8/E LtdDurN UB 10.17 +.1 +.2 +1.7/ABMODivIncI LV 14.48 -.8 +1.0 +11.0/A IntermTxFrI MI 11.13 ... -.9 +2.1/A IntermTxFrY MI 11.13 ... -.9 +1.8/B LgCpGrI LG 18.86 -.1 +4.3 +13.6/A LgCpGrY LG 18.69 -.1 +4.2 +13.3/B LgCpValI LV 16.03 -1.6 -1.0 +8.2/C LowVolEqI LV 14.74 -1.1 -.3 +7.1/D MidCpGrI MG 17.17 +2.1 +6.6 +7.4/D MidCpValI MV 12.28 +.3 -1.3 +6.9/C ShrtTrmIncAdvI CS 9.29 ... -.2 +1.3/B ShrtTxFrI MS 10.14 +.1 +.1 +1.1/A SmCpGrI SG 19.51 +2.9 +4.7 +4.8/E StratIncY MU 9.24 -.4 -1.2 +2.5/D TCHCorPlusBdI CI 11.47 ... -1.7 +2.2/A TCHCorPlusBdY CI 11.48 ... -1.6 +2.0/A TCHCorpIncI TW 12.86 -.4 -1.8 +3.7/A TCHCorpIncY TW 12.88 -.3 -1.8 +3.6/A UltraShrtTxFrI MS 10.06 +.1 +.3 +.8/BBNY MellonAsstAllcM MA 12.77 +.2 +1.5 +6.4/B BdM CI 12.39 -.1 -2.1 +1.2/C EmMktsM EM 12.50 -.2 +4.3 +11.3/B IncStkM LV 9.30 -1.8 -.3 +9.5/A IntermBdM CS 12.29 -.2 -1.0 +.9/C IntlApprecM FB 14.32 -1.9 -.8 +5.1/D IntlM FV 13.78 -1.8 -.4 +6.3/B LgCpStkM LB 6.20 ... +2.6 +9.7/C MAIntrmMnBdM MT 12.39 ... -1.3 +1.3/C MdCpMltStratM MG 18.06 +1.3 +4.3 +8.9/C NYIntrmTEBdM MN 10.88 ... -1.4 +1.5/B NtnIntrmMnBdM MI 13.26 ... -1.3 +1.5/C NtnSTMnBdM MS 12.69 ... +.1 +.5/D PEIntrmMnBdM MP 11.90 ... -1.1 +1.3/D STUSGovtSecM GS 11.53 ... -.5 .../D SmCpMltStratM SG 20.69 +2.1 +3.1 +10.4/BBairdAggrgateBdInstl CI 10.61 ... -2.0 +1.5/B CorPlusBdInstl CI 10.96 ... -1.9 +2.0/A IntermBdInstl CI 10.83 ... -1.3 +1.3/C QlInTrmMnBdIns MI 11.38 +.1 -.9 +1.1/D ShrtTrmBdInstl CS 9.58 +.1 -.3 +1.2/BBaronAsstInstl MG 75.85 +3.6 +7.6 +12.1/A AsstRetail b MG 73.31 +3.6 +7.6 +11.8/A DiscvInstl SG 18.66 +2.5 +2.0 +10.4/B DiscvRetail b SG 18.48 +2.4 +1.9 +10.1/B EmMktsInstl EM 15.58 -1.0 +1.4 +10.5/B EmMktsRetail b EM 15.53 -1.0 +1.3 +10.2/B FifthAvenuGrIns LG 29.05 +4.0 +12.1 +15.7/A FifthAvenuGrRtl b LG 28.54 +3.9 +12.1 +15.4/A FocedGrInstl MG 16.58 +.4 +5.9 +8.5/C GrInstl MG 72.97 +2.0 +4.9 +9.2/C GrRetail b MG 70.96 +1.9 +4.9 +9.0/C IntlGrInstl FG 25.28 +.4 +4.5 +13.3/A IntlGrRetail b FG 24.96 +.4 +4.4 +13.0/A OppRetail b MG 19.29 +4.2 +13.5 +13.7/A PtnrsInstl MG 54.58 +3.2 +9.8 +12.9/A PtnrsRetail b MG 53.47 +3.2 +9.7 +12.6/A RlEsttInstl SR 28.67 -2.6 -4.5 +4.2/A RlEsttRetail b SR 28.25 -2.6 -4.5 +3.9/A SmCpInstl SG 31.00 +2.9 +5.6 +10.3/B SmCpRetail b SG 29.91 +2.9 +5.5 +10.0/BBarrett AssociatesBarrettOpp LV 29.93 -1.9 -.2 +11.3/ABeckerValEqRetail d LV 19.41 -1.5 -.4 +7.7/CBerkshireFoc d ST 25.92 +6.6 +20.7 +21.9/ABernsteinCaliforniaMuni SS 14.03 ... -.8 +1.0/A IntermDur CI 12.92 +.1 -1.7 +1.7/B IntermDurInstl CI 14.73 +.2 -1.6 +1.8/A NewYorkMuni SS 13.77 ... -.9 +1.2/A ShrtDrDvRSMn MS 12.52 ... +.1 +.3/DBerwynBerwyn d SB 28.26 +1.8 -.8 +5.2/E Inc d XY 13.51 +.1 +.7 +3.1/BBishop StreetHawaiiMuniBdIns SI 10.39 +.1 -1.3 +1.3/BBlackRock4060TrgtAlInvC m CA 11.74 +.3 +.1 +3.5 AdUSTtlMInvA m SB 32.00 -.3 +2.0 +8.0/C AdUSTtlMInvIns SB 33.14 -.3 +2.1 +8.3/C AdUSTtlMInvInvC m SB 22.94 -.4 +1.9 +7.1/D AdvtgGlbInstl WS 22.16 -.6 +1.9 +8.1/C AdvtgGlbInvA m WS 21.08 -.7 +1.8 +7.7/C AdvtgGlbInvC m WS 17.34 -.7 +1.7 +6.9/D AdvtgIntlIns FB 17.27 -1.4 -.2 +6.8/B AdvtgIntlInvA m FB 17.10 -1.4 -.2 +6.6/B AdvtgLCCorIns LB 16.96 -.4 +3.5 +11.3/A AdvtgLCCorInvA m LB 16.36 -.4 +3.5 +11.0/A AdvtgLCCorInvC m LB 14.09 -.4 +3.3 +10.1/B AdvtgLCValIns LV 29.38 -1.1 +.4 +9.7/A AdvtgLCValInvA m LV 28.82 -1.1 +.3 +9.4/B AdvtgLCValInvC m LV 26.83 -1.2 +.2 +8.6/B AdvtgLgCpGrIns LG 16.18 +.6 +6.4 +12.7/B AdvtgLgCpGrInvA m LG 15.50 +.6 +6.4 +12.4/B AdvtgSmCpGrIns SG 20.67 +2.7 +5.5 +7.4/D AdvtgSmCpGrInvA m SG 15.97 +2.7 +5.4 +7.1/E AsaDrgnIns DP 17.54 -.7 +2.3 +7.1/E AsaDrgnInvA m DP 17.32 -.6 +2.2 +6.8/E BalCptlInstl MA 23.26 +.5 +2.5 +8.2 BalCptlInvA m MA 23.17 +.4 +2.4 +7.8 BalCptlInvC m MA 20.23 +.4 +2.3 +7.0 BasValInstl LV 26.25 -1.9 ... +5.6/E BasValInvA m LV 25.95 -1.9 ... +5.3/E BasValInvC m LV 22.97 -2.0 -.2 +4.5/E CAMuniOppsInstl MF 12.65 ... -.2 +3.7 CAMuniOppsInvA m MF 12.64 -.1 -.4 +3.4 CAMuniOppsInvA1 b MF 12.65 ... -.2 +3.6 CorBdInstl CI 9.35 -.2 -1.9 +.9/D CorBdInvA m CI 9.37 -.1 -2.0 +.6/E CorBdInvC m CI 9.33 -.2 -2.2 -.1/E CorBdK CI 9.38 -.2 -1.9 +1.0/D CptlApprecInstl LG 30.66 +2.3 +10.1 +13.8/A CptlApprecInvA m LG 28.45 +2.3 +10.0 +13.4/B CptlApprecInvC m LG 21.30 +2.2 +9.8 +12.5/B CptlApprecK LG 30.82 +2.3 +10.1 +13.9/A CptlApprecR b LG 23.71 +2.3 +9.9 +13.1/B CrdtStrIncIns MU 10.21 -.2 -.1 +4.2/B CrdtStrIncInvA m MU 10.21 -.3 ... +4.0/B EmMktsInstl EM 24.52 -1.3 +4.0 +9.5/C EmMktsInvA m EM 23.64 -1.3 +4.0 +9.1/C EngyResInvA m EE 16.41 -1.0 -11.3 -9.8/E EqDivInstl LV 22.67 -2.0 -.4 +10.5/A EqDivInvA m LV 22.60 -2.0 -.5 +10.3/A EqDivInvC m LV 21.77 -2.1 -.6 +9.5/B EqDivR b LV 22.75 -2.0 -.6 +9.9/A EuroInstl ES 15.53 -1.8 +.1 +2.6/D EuroInvA m ES 15.24 -1.8 +.1 +2.4/E Exch LB 1058.47 -1.2 +.8 +9.4/C FltngRtIncInstl BL 10.21 +.3 +1.1 +3.9/B FltngRtIncInvA m BL 10.21 +.3 +1.1 +3.6/C FltngRtIncInvC m BL 10.21 +.2 +1.0 +2.9/E FocGrInvA m LG 4.19 +2.4 +10.6 +14.1/A GNMAInstl GI 9.24 ... -1.7 +.6/A GNMAInvA m GI 9.28 ... -1.8 +.3/B GNMAInvC m GI 9.24 ... -1.9 -.4/E GlbAllcIncInstl IH 19.87 -.9 +.3 +4.5/C GlbAllcIncInvA m IH 19.75 -1.0 +.3 +4.3/C GlbAllcIncInvC m IH 17.80 -1.1 +.1 +3.5/D GlbAllcIncR b IH 18.79 -1.1 +.2 +3.9/D GlbLSCrdtInstl XS 10.41 -.3 +.6 +1.7/C GlbLSCrdtInvA m XS 10.40 -.2 +.6 +1.5/D GlbLSCrdtInvC m XS 10.20 -.4 +.3 +.7/E HYBdInstl HY 7.67 -.4 -.5 +5.1/A HYBdInvA m HY 7.67 -.4 -.6 +4.8/B HYBdInvC m HY 7.68 -.4 -.7 +4.0/C HYBdK HY 7.68 -.4 -.4 +5.2/A HYBdSvc b HY 7.68 -.4 -.4 +4.8/B HYMuniInstl HM 9.54 +.2 -.4 +4.7 HighEqIncIns LV 27.29 -1.0 -1.1 +5.2/E HighEqIncInvA m LV 23.46 -1.0 -1.1 +4.8/E HighEqIncInvC m LV 15.95 -1.1 -1.3 +4.0/E HthSciOpIns SH 57.87 ... +3.1 +6.0/A HthSciOpInvA m SH 55.25 ... +3.0 +5.7/A HthSciOpInvC m SH 48.63 -.1 +2.8 +4.9/B InProtBdInstl IP 10.57 +.5 -1.3 +.7/C InProtBdInvA m IP 10.32 +.4 -1.3 +.4/D InProtBdInvC m IP 9.98 +.3 -1.5 -.3/E IntlDivIns FB 29.74 -2.6 -4.4 +2.0/E IntlDivInvA m FB 27.84 -2.6 -4.5 +1.7/E IntlInstl FB 17.48 -2.9 -1.6 +7.8/A IntlInvA m FB 17.10 -3.0 -1.7 +7.4/A IntlInvC m FB 15.95 -3.0 -1.8 +6.4/B LCFocGrIns LG 14.55 +2.5 +10.9 +15.8/A LCFocGrInvA m LG 13.59 +2.5 +10.9 +15.4/A LCFocGrInvC m LG 10.75 +2.4 +10.6 +14.5/A LPDyn2020Instl TE 16.08 +.2 +.4 +5.5 LPDyn2020InvA m TE 14.82 +.3 +.5 +5.2 LPDyn2030Instl TH 14.44 +.3 +1.3 +7.2 LPDyn2030InvA m TH 13.89 +.4 +1.2 +6.9 LPDyn2040Instl TJ 18.32 +.5 +1.6 +8.4 LPDyn2040InvA m TJ 16.77 +.4 +1.5 +8.2 LatinAmerInstl LS 53.87 -1.6 +7.8 +10.2/D LatinAmerInvA m LS 53.21 -1.6 +7.8 +9.8/E LngHrznEqInvA m WS 13.20 -1.9 +1.2 +3.9/E LowDurBdInstl CS 9.51 -.1 -.3 +1.3/B LowDurBdInvA m CS 9.51 -.2 -.3 +1.0/C LowDurBdInvC m CS 9.51 -.1 -.5 +.3/E LowDurBdK CS 9.50 -.1 -.4 +1.3/B ManagedIncK XY 9.38 NA NA NA/D MidCapDivIns MV 18.46 -.2 +.9 +7.4/C MidCapDivInvA m MV 17.61 -.2 +.8 +7.1/C MidCpGrEqInstl MG 24.58 +3.5 +9.1 +13.0/A MidCpGrEqInvA m MG 21.39 +3.5 +9.0 +12.7/A MidCpGrEqInvC m MG 16.88 +3.4 +8.8 +11.8/A NJMuniBdInstl MJ 10.98 ... -1.3 +3.0 NJMuniBdInvA m MJ 10.99 ... -1.3 +2.8 NYMuniOppsInstl MN 11.25 -.1 -.5 +4.0 NYMuniOppsInvA m MN 11.26 -.1 -.5 +3.7 NYMuniOppsInvA1 b MN 11.26 -.1 -.5 +3.9 NYMuniOppsInvC m MN 11.25 -.2 -.7 +2.9 NatrlResTrInstl SN 30.65 -3.7 -6.6 +.5/C NatrlResTrInvA m SN 29.10 -3.7 -6.7 +.3/C NtnlMnInstl MI 10.75 ... -1.1 +2.4 NtnlMnInvA m MI 10.76 ... -1.1 +2.2 NtnlMnInvC m MI 10.76 ... -1.3 +1.4 PAMuniBdInstl MP 10.94 ... -1.1 +2.6 PAMuniBdInvA m MP 10.95 ... -1.2 +2.4 ShrtTrmMuniIns MS 10.07 ... +.3 +.5 ShrtTrmMuniInvA m MS 10.08 +.1 +.3 +.2 StrGlbBdIncIns IB 6.07 -.3 +1.6 +3.6 StrGlbBdIncIvA m IB 6.07 -.3 +1.7 +3.4 StrIncOpA m NT 9.94 -.4 +.5 +2.1/D StrIncOpC m NT 9.93 -.4 +.3 +1.3/E StrIncOpIns NT 9.94 -.3 +.5 +2.4/C StratMuOpIns MI 11.67 -.1 ... +4.0 StratMuOpInvA m MI 11.66 ... -.1 +3.8 StratMuOpIvC m MI 11.67 -.1 -.2 +3.0 TactOppsInstl TV 14.70 +.6 +2.0 +1.6/E TactOppsInvA m TV 14.60 +.6 +2.0 +1.3/E TechOppsInstl ST 28.80 +4.5 +13.2 +24.5/A TechOppsInvA m ST 26.80 +4.4 +13.2 +24.1/A TechOppsInvC m ST 22.86 +4.4 +12.9 +23.2/A TtlRetInstl CI 11.41 -.2 -1.8 +1.6 TtlRetInvA m CI 11.42 -.1 -1.8 +1.3 TtlRetInvC m CI 11.41 -.2 -2.0 +.6 TtlRetR b CI 11.42 -.1 -1.9 +1.0 USGovtBdInstl GI 10.15 +.2 -1.6 +.4/B USGovtBdInvA m GI 10.17 ... -1.6 +.2/C USMortgInstl CI 9.99 +.1 -1.6 +1.5/BBogle Investment ManSmCpGrInstl SB 31.56 +1.0 +1.1 +7.2/DBoston PartnersLSEqInstl LO 21.39 -3.0 -4.0 +8.3/A SmCpValIIInstl SV 26.27 +1.0 ... +8.8/B SmCpValIIInv b SV 25.15 +1.0 ... +8.5/BBoston TrustAsstMgmt AL 47.22 -.7 +.7 +8.6/A Eq LB 23.94 -1.0 +1.3 +10.6/BBragg Capital TrustQueensRdSmCpVal SV 26.80 -.1 -1.3 +6.2/DBrandesIntlEqI FV 18.34 -1.8 +2.9 +5.8/BBridgesInvm LG 62.77 +.3 +3.6 +9.4/EBridgewayAggresivInvs1 MB 76.65 +1.9 +1.8 +8.5/B BlueChip35Idx LB 14.59 -1.5 +.1 +10.9/A SmCpVal SV 26.25 -.2 -1.1 +6.5/D UltraSmCo SV 30.84 +1.6 +2.0 +.2/E UltraSmCoMkt d SB 14.81 +4.2 +3.9 +8.5/CBright RockMidCpGrInstl MG 17.85 +1.1 +3.7 +10.8/B QualLgCpInstl LB 16.20 -2.0 -2.2 +7.2/EBroadviewOpp SB 35.40 +.1 +2.5 +5.1/EBrookeld InvestmenGlbLtdInfrasI XO 12.06 -3.0 -5.5 -.3/E GlbLtdInfrasY XO 12.05 -3.1 -5.6 -.3/E GlbLtdRlEsttI GR 12.71 +.7 -4.8 +1.6/DBrown AdvisoryFlexEqIns d LG 21.47 -.1 +3.4 +10.5/D GrEqInstl d LG 23.04 +2.7 +9.8 +12.4/B GrEqInv d LG 22.83 +2.7 +9.8 +12.2/B IntermIncInv d CI 10.40 +.1 -1.1 +1.0/C MrylndBdInv d SS 10.51 +.1 -.3 +1.6/A SmCpFdmtlValIns d SB 28.46 +1.1 ... +8.2/C SmCpGrInv d SG 19.66 +1.7 +5.9 +10.8/B SmrstEmMktsIns d EM 11.52 ... +2.5 +7.0/DBrown Cap MgmtSmCoInv b SG 98.14 +5.2 +9.9 +17.0BruceBruce MA 513.54 -.1 -2.2 +4.7/DBuffaloDiscv MG 25.22 +1.2 +4.1 +10.4/B EmergOpps SG 16.40 +2.7 +5.0 +9.6/C FlexInc AL 15.04 -1.5 -3.3 +5.5/D Gr LG 30.88 +1.8 +6.0 +10.2/D HY HY 11.08 -.2 -.4 +3.9/D LgCp LG 30.09 +.4 +3.7 +11.4/C MidCp MG 14.31 +1.7 +5.1 +5.4/E SmCp SG 15.39 +3.4 +5.0 +9.2/CCG Capital MarketsCorFI CI 7.91 ... -2.1 +1.2/C EmMktsEqInvms EM 16.78 -1.5 +3.5 +12.2/A IntlEq FB 12.94 -1.9 -.3 +6.3/B IntlFI IB 7.83 +.9 +1.3 +2.5/C LgCpEq LG 19.92 -.2 +2.6 +9.1/E MuniBdInvms ML 9.13 ... -1.9 +1.5/E SmMidCpEq SG 21.28 +1.4 +2.5 +4.7/ECGMFoc LB 54.23 -2.0 +1.6 +9.2/D Mut AL 32.10 -.9 +3.5 +7.1/B Rlty MB 30.86 -2.5 -4.1 +7.8/CCMAdvsFI CS 11.21 ... -.6 +2.2/ACRMMidCpValInstl MB 22.21 +2.9 +1.9 +10.2/A SmCpValInstl SB 19.75 +1.2 -.2 +10.6/A SmCpValInv SB 17.14 +1.2 -.2 +10.3/ACalamosCnvrtA m CV 18.46 +3.5 +4.9 +5.4/C CnvrtC m CV 18.29 +3.4 +4.7 +4.6/D CnvrtInstl CV 16.55 +3.4 +4.9 +5.7/C EvolvingWldGrA m EM 15.95 +.1 +4.6 +6.7/D EvolvingWldGrI EM 16.04 +.1 +4.6 +6.9/D GlbGrIncA m IH 9.67 -.9 +2.2 +6.1/A GlbGrIncC m IH 8.60 -.9 +2.0 +5.3/B GlbGrIncI IH 9.95 -.8 +2.3 +6.4/A GrA m LG 34.27 +1.0 +5.5 +8.4/E GrC m LG 21.82 +.9 +5.4 +7.6/E GrIncA m AL 32.86 -.6 +2.8 +8.5/A GrIncC m AL 33.05 -.6 +2.6 +7.7/B GrIncInstl AL 31.60 -.5 +2.8 +8.8/A GrInstl LG 44.89 +1.0 +5.6 +8.7/E IntlGrA m FG 21.80 -.8 +1.9 +8.4/B IntlGrInstl FG 22.31 -.8 +2.0 +8.7/B MktNetrlIncA m NE 13.39 +.1 +1.3 +3.6/A MktNetrlIncC m NE 13.61 ... +1.2 +2.9/B MktNetrlIncIns NE 13.23 ... +1.4 +3.9/ACaldwell & OrkinOrkinMktOpp d LO 20.43 -.7 -.8 -3.2/ECalvertBalA m MA 31.87 +.2 +.7 +4.9/D BalC m MA 30.82 +.2 +.6 +4.0/E BdA m CI 15.83 -.1 -1.5 +1.4/B EqA m LG 45.03 +.7 +5.0 +10.4/D EqC m LG 26.47 +.6 +4.8 +9.6/E IncA m TW 16.16 -.3 -2.2 +2.2/C IntlEqA m FV 17.61 -1.1 +.1 +3.4/D MdCpA m MB 32.24 +1.3 +2.3 +2.8/E RspMuniIncA m MI 15.63 +.1 -1.4 +1.8/B ShrtDurIncA m CS 15.90 -.1 -.5 +1.4/B Top 20 Mutual FundsVanguard 500IdxAdmrl LB 242,270 -.5 +1.9 +14.2/A NL Vanguard TtlSMIdxAdmrl LB 193,652 -.2 +2.0 +13.9/A NL Vanguard InsIdxIns LB 136,739 -.5 +1.9 +14.2/A NL Vanguard TtlSMIdxInv LB 129,346 -.2 +2.0 +13.8/B NL Vanguard TtInSIdxInv FB 123,909 -1.7 +.1 +6.5/C NL Vanguard TtlSMIdxIns LB 118,387 -.2 +2.0 +13.9/A NL Fidelity Contrafund LG 95,335 +.8 +7.1 +16.4/B NL Vanguard TtInSIdxInsPlus FB 93,475 -1.7 +.1 +6.6/C NL Vanguard InsIdxInsPlus LB 91,097 -.5 +1.9 +14.2/A NL American Funds GrfAmrcA m LG 88,563 +.6 +6.0 +15.9/B 5.75 Vanguard WlngtnAdmrl MA 86,626 -1.0 -.9 +9.4/A NL Vanguard TtBMIdxAdmrl CI 82,909 0.0 -2.1 +1.6/C NL Fidelity 500IndexPrm LB 76,930 -.5 +1.9 +14.2/A NL American Funds IncAmrcA m AL 75,987 -1.5 -1.5 +8.1/C 5.75 Dodge & Cox Stk LV 71,677 -1.3 +1.2 +14.3/A NL Vanguard TtInSIdxAdmrl FB 70,545 -1.7 0.0 +6.6/C NL American Funds CptlIncBldrA m IH 70,149 -1.7 -2.1 +6.4/B 5.75 Dodge & Cox IntlStk FB 66,056 -2.5 -.3 +7.5/A NL American Funds InvCAmrcA m LB 63,938 -1.6 +1.4 +13.6/B 5.75 American Funds AmrcnBalA m MA 63,549 -.8 -.4 +9.7/A 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsColumbia SlgGlbTechA m ST 5.75 44.09 +7.5 800-345-6611 Columbia SlgGlbTechC m ST 1.00 34.11 +7.5 800-345-6611 Columbia SlgCmsInfoA m ST 5.75 79.12 +7.4 800-345-6611 Columbia SlgCmsInfoC m ST 1.00 54.67 +7.3 800-345-6611 Firsthand TechOpps ST NL 11.58 +7.2 888-884-2675 AllianzGI TechInstl ST NL 79.40 +6.9 800-498-5413 AllianzGI TechA m ST 5.50 70.78 +6.8 800-988-8380 AllianzGI TechC m ST 1.00 54.80 +6.8 800-988-8380 Fidelity Select Semicon ST NL 121.37 +6.7 800-544-8544 Rydex ElectronicsInv ST NL 144.01 +6.7 800-820-0888 Berkshire Foc d ST NL 25.92 +6.6 877-526-0707 PRIMECAP Odyssey AgrsGr MG NL 51.39 +6.5 800-729-2307 Wells Fargo SpecizedTechA f ST 5.75 14.81 +6.5 800-222-8222 Wasatch UlGr d SG NL 22.60 +6.1 800-551-1700 ProFunds IntUltraSectInv LE NL 85.12 +5.9 888-776-3637 Perritt MicroCpOppsInv d SB NL 30.93 +5.8 800-332-3133 Touchstone SdCptlInsGr LG NL 23.71 +5.6 800-543-0407 UBS USSustEqP LB NL 35.54 +5.6 800-647-1568 Lord Abbett DevelopingGrF b SG NL 26.49 +5.5 888-522-2388 Victory NwBrdgLgCpGrA m LG 5.75 8.14 +5.5 800-539-3863 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 85.12 +23.3 888-776-3637 Berkshire Foc d ST NL 25.92 +20.7 877-526-0707 Wells Fargo SpecizedTechA f ST 5.75 14.81 +16.2 800-222-8222 Firsthand TechOpps ST NL 11.58 +16.0 888-884-2675 PRIMECAP Odyssey AgrsGr MG NL 51.39 +15.9 800-729-2307 AllianzGI TechInstl ST NL 79.40 +15.7 800-498-5413 AllianzGI TechA m ST 5.50 70.78 +15.6 800-988-8380 AllianzGI TechC m ST 1.00 54.80 +15.4 800-988-8380 Virtus InvtvGrStkIns LG NL 24.32 +15.3 888-784-3863 Touchstone SdCptlInsGr LG NL 23.71 +15.2 800-543-0407 Touchstone SdCptlSelGrA m LG 5.75 15.89 +15.1 800-543-0407 Touchstone SdCptlSelGrY LG NL 16.76 +15.1 800-543-0407 Touchstone SdCptlSelGrZ b LG NL 15.91 +15.0 800-543-0407 Touchstone SdCptlSelGrC m LG 1.00 14.57 +14.8 800-543-0407 Morgan Stanley InsInGrI LG NL 47.72 +14.6 800-548-7786 Morgan Stanley InsInGrA m LG 5.25 45.55 +14.5 800-548-7786 Transamerica CptlGrA m LG 5.50 26.85 +14.5 888-233-4339 Transamerica CptlGrB m LG 5.00 21.12 +14.3 888-233-4339 Virtus KARMidCapGrA m MG 5.75 31.49 +13.7 800-243-1574 Rydex NASDAQ1002xStrH b LE NL 140.29 +13.6 800-820-0888 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Tuesday, March 20, 2018

PAGE 57

USLCCrRspnbIdxA m LB 22.88 +.1 +2.9 +10.3/BCambiarGlblUltrFcsInv d WS 19.55 -1.6 -1.5 +2.2/E IntlEqInv d FB 28.23 -2.3 -.7 +6.3/B OppInstl LV 23.62 -1.0 -.6 +8.4/C OppInv LV 23.69 -1.1 -.7 +8.2/C SmCpInstl d SB 19.84 +3.0 +1.6 +2.4/E SmCpInv d SB 19.40 +3.0 +1.7 +2.2/ECarillonClVtCptlApprA m LG 43.72 -.4 +4.1 +13.3/B ClVtCptlApprC m LG 31.85 -.4 +3.9 +12.5/B EagleGrIncA m LV 20.92 -1.2 -.6 +9.1/B EagleGrIncC m LV 20.01 -1.2 -.7 +8.3/C EglMidCpGrA m MG 60.50 +2.4 +7.1 +11.8/A EglMidCpGrC m MG 48.54 +2.3 +6.9 +11.0/B EglMidCpStkA m MG 28.84 +.1 +1.6 +7.9/D EglMidCpStkC m MG 20.91 +.1 +1.5 +7.1/E EglSmCpGrA m SG 62.31 +2.3 +4.5 +9.4/C EglSmCpGrC m SG 46.19 +2.2 +4.4 +8.7/D ReamsCore+BdI CI 31.14 ... -1.7 +1.7/B ReamsCoreBdI CI 11.19 +.3 -1.7 +1.3/B ReamsUnconsBdI NT 11.68 -.3 -.8 +2.7/C ReamsUnconsBdY b NT 11.73 -.3 -.9 +2.3/C ScoutIntlI FB 21.41 -2.8 -.3 +6.5/B ScoutMdCpI MB 19.36 +.6 +1.8 +12.6/A ScoutSmCpI SG 28.52 +3.0 +2.1 +13.1/ACausewayIntlValInstl d FV 16.74 -2.3 -3.3 +4.8/C IntlValInv d FV 16.62 -2.3 -3.4 +4.6/CCenter Coast CapitalBrkdMLPFocA m LP 6.55 -10.4 -9.0 -7.7/A BrkdMLPFocC m LP 6.07 -10.4 -9.1 -8.4/B BrkdMLPFocY LP 6.67 -10.4 -9.0 -7.5/AChamplainSmCoAdv b SG 20.67 +2.2 +3.9 +12.5/ACity National RochdaCorpBdServicing CS 10.22 -.3 -1.0 +.8 DivIncN b LV 38.35 -2.3 -4.8 +5.7/EClearBridgeAggresivGrA m LG 210.31 ... +3.4 +4.2/E AggresivGrC m LG 168.61 ... +3.3 +3.4/E AggresivGrI LG 232.00 +.1 +3.5 +4.5/E AggresivGrIS LG 234.45 +.1 +3.5 +4.6/E AllCpValA m LV 14.18 -3.1 -2.5 +7.7/C AllCpValC m LV 12.23 -3.1 -2.6 +7.0/D ApprecA m LB 23.66 -1.5 +.3 +9.3/C ApprecC m LB 22.80 -1.6 +.1 +8.5/D ApprecI LB 23.51 -1.5 +.3 +9.6/C ApprecIS LB 23.57 -1.5 +.3 +9.7/C CBIntlSmCpI FA 18.85 -2.2 -1.4 +9.1/C DivStrat1 LB 23.13 -1.7 -1.7 +9.0/D DivStratA m LB 23.11 -1.7 -1.7 +8.7/D DivStratC m LB 22.75 -1.8 -1.9 +8.0/D DivStratI LB 23.72 -1.7 -1.7 +9.1/D IntlGrC m FG 41.43 -1.2 +3.4 +8.0/B IntlGrI FG 47.67 -1.1 +3.6 +9.1/A IntlValA m FV 11.78 -3.6 -.3 +5.7/B IntlValIS FV 11.83 -3.6 -.3 +6.1/B LgCpGrA m LG 42.56 +1.1 +4.7 +13.5/A LgCpGrC m LG 34.30 +1.0 +4.6 +12.7/B LgCpGrI LG 47.14 +1.1 +4.8 +13.9/A LgCpValA m LV 33.00 -2.0 -.7 +7.2/D LgCpValC m LV 32.00 -2.1 -.8 +6.4/E LgCpValI LV 32.96 -2.0 -.6 +7.6/D MidCpA m MB 33.28 +.4 -.4 +5.9/D MidCpC m MB 26.62 +.3 -.6 +5.2/D MidCpI MB 36.92 +.4 -.4 +6.3/D MidCpIS MB 37.26 +.4 -.4 +6.4/C SmCpC m SB 38.86 +.5 +.9 +9.5/B SmCpGrA m SG 35.80 +5.3 +9.1 +10.4/B SmCpGrI SG 38.15 +5.4 +9.2 +10.8/B SmCpGrIS SG 38.52 +5.4 +9.2 +10.9/B SmCpGrR b SG 34.95 +5.3 +9.1 +10.2/B SmCpI SB 61.28 +.5 +1.1 +10.6/A SmCpValA m SV 19.60 -.5 -1.5 +6.9/D TactDivIncA m MV 16.17 -3.6 -3.8 -.7/E TactDivIncC m MV 15.35 -3.7 -3.9 -1.5/E TactDivIncI MV 16.29 -3.6 -3.8 -.5/E ValTrustC m LB 79.01 -1.9 -1.2 +5.9/E ValTrustI LB 94.67 -1.8 -1.0 +6.9/EClermontCLSGrandIncN CA 11.35 -.5 -.1 +4.7/BClipperClipper LB 121.47 -1.3 +.8 +12.5/ACohen & SteersDivVal,IncInstl LB 15.17 -1.8 -1.0 +8.2/D GlbInfras,IncI XO 18.36 -2.0 -4.4 +3.7/B GlbRltys,IncA m GR 51.90 +.6 -3.2 +3.1/B GlbRltys,IncI GR 52.17 +.7 -3.2 +3.5/B InstlGlbRltys GR 26.21 +.7 -3.2 +3.5/B InstlRltys SR 40.39 +1.1 -6.7 +1.9/B IntlRltyA m GR 12.04 +.7 +.2 +5.0/A IntlRltyI GR 12.12 +.7 +.2 +5.4/A PrfrdScInc,IncA m RR 13.81 -.1 -1.5 +5.4/B PrfrdScInc,IncC m RR 13.73 -.1 -1.6 +4.7/D PrfrdScInc,IncI RR 13.84 -.1 -1.5 +5.8/B RlEsttSecIncA m SR 13.80 +1.4 -6.9 +3.1/A RlEsttSecIncC m SR 12.50 +1.3 -7.0 +2.5/A RlEsttSecIncIns SR 14.53 +1.4 -6.8 +3.4/A Rltys SR 60.05 +1.1 -6.8 +1.6/BColorado BondSharesATxEx f SI 9.06 +.5 +1.2 +4.5ColumbiaAMTFrCAIMBIns MF 10.26 ... -1.1 +1.8/B AMTFrCTIMBIns SI 10.33 ... -1.0 +1.0/D AMTFrIMBA m MI 10.30 ... -1.4 +1.4/C AMTFrIMBIns MI 10.31 +.1 -1.3 +1.6/B AMTFrMAIMBIns MT 10.36 ... -1.3 +1.3/C AMTFrNYIMBIns MN 11.67 +.1 -1.1 +1.5/B AMTFrORIMBIns SI 12.14 +.1 -1.2 +1.3/B AMTFrSCIMBIns SI 9.99 +.1 -1.3 +1.4/B AcornA m MG 13.74 +3.4 +6.3 +11.0/B AcornC m MG 6.99 +3.2 +6.2 +10.2/B AcornIns MG 16.37 +3.4 +6.4 +11.3/B AcornIntSelIns FG 29.71 -.7 +1.6 +11.4/A AcornIntlA m FR 47.59 +.2 +2.3 +7.8/E AcornIntlC m FR 45.54 +.1 +2.2 +7.0/E AcornIntlIns FR 47.68 +.2 +2.4 +8.1/E AcornSelA m MG 14.83 +1.2 +1.4 +11.3/B AcornSelIns MG 16.80 +1.3 +1.6 +11.6/A AcornUSAIns SG 16.13 +3.3 +6.0 +9.9/C BalA m MA 41.04 -.8 -.7 +6.2/B BalIns MA 40.96 -.8 -.6 +6.5/B BdIns CI 8.33 ... -1.9 +1.6/B ContrCoreA m LB 25.69 -1.3 ... +9.7/C ContrCoreIns LB 25.88 -1.3 +.1 +9.9/C ContrCoreV f LB 25.45 -1.2 ... +9.7/C ContrEurpA m ES 7.37 -2.1 +.7 +4.4/D ConvrtSecsA m CV 20.81 +2.6 +4.5 +6.8/B ConvrtSecsIns CV 20.85 +2.6 +4.6 +7.1/A CorpIncA m TW 9.96 -.7 -2.8 +1.8/D CorpIncIns TW 9.96 -.7 -2.7 +2.1/C CptAllcAgrA m AL 13.61 -.7 +1.3 +8.5/A CptAllcAgrC m AL 13.27 -.7 +1.1 +7.7/B CptAllcCnsA m XY 10.19 -.3 -1.1 +2.8/C CptAllcMdAgA m MA 13.08 -.6 +.7 +7.2/A CptAllcMdAgC m MA 13.09 -.6 +.5 +6.4/B CptAllcMdAgIns MA 13.06 -.5 +.8 +7.5/A CptAllcMdCnsA m CA 11.12 -.4 -.5 +4.1/C CptAllcModA m CA 11.66 -.5 +.1 +5.9/A CptAllcModC m CA 11.55 -.6 -.1 +5.1/A DiscpCoreA m LB 12.18 -.9 +2.0 +10.1/B DivIncA m LV 21.99 -1.4 -.2 +10.7/A DivIncC m LV 21.29 -1.5 -.4 +9.9/A DivIncIns LV 22.02 -1.4 -.2 +11.0/A DivIncV f LV 22.00 -1.4 -.2 +10.8/A DivOppA m LV 9.57 -1.3 -1.2 +7.9/C DivOppC m LV 9.35 -1.4 -1.5 +7.1/D EmMktsIns EM 14.33 -.1 +3.8 +11.9/A FltRtA m BL 9.16 +.5 +1.7 +4.2/B GlEngNatResA m SN 18.71 -2.9 -5.4 +2.8/C GlEngNatResI SN 18.94 -2.9 -5.4 +3.0/B GlbDivOppA m WS 18.95 -2.9 -2.5 +4.9/E GlbDivOppIns WS 19.02 -2.9 -2.4 +5.2/E GlbEqValA m WS 14.09 -1.8 -.7 +6.4/D GlbOppsA m IH 13.95 -.5 +1.7 +7.2/A GlbStratEqA m WS 15.77 -.7 +1.5 +8.9/B GlbStratEqC m WS 13.49 -.7 +1.4 +8.1/C GlbTechGrA m ST 33.63 +4.3 +11.3 +23.1/A GlbTechGrC m ST 30.27 +4.2 +11.1 +22.2/A GlbTechGrIns ST 34.93 +4.3 +11.3 +23.4/A GrtrChinaA m CH 55.22 +1.1 +8.0 +15.3/B HYBdA m HY 2.88 -.7 -1.8 +3.8/D HYBdC m HY 2.86 -.8 -2.0 +3.0/E HYMuniA m HM 10.50 +.2 -.4 +3.2/C HYMuniIns HM 10.50 +.2 -.4 +3.4/C IncBuilderA m XY 11.87 -.1 -.6 +4.5/A IncOppsA m HY 9.64 -.8 -2.0 +3.5/D LgCpEnhCoreA b LB 25.15 -1.0 +1.9 +10.5/B LgCpEnhCoreIns LB 25.11 -.9 +2.0 +10.8/B LgCpGrA m LG 42.10 +1.8 +6.1 +11.1/C LgCpGrC m LG 35.33 +1.8 +5.9 +10.3/D LgCpGrIIIA m LG 18.56 +1.8 +5.9 +10.1/D LgCpGrIIIC m LG 13.31 +1.8 +5.8 +9.3/E LgCpGrIIIIns LG 19.96 +1.8 +5.9 +10.4/D LgCpGrIns LG 43.69 +1.8 +6.1 +11.4/C LgCpGrV f LG 41.73 +1.8 +6.1 +11.1/C LgCpIdxA b LB 50.45 -.6 +1.8 +10.9/A LgCpIdxIns LB 50.72 -.5 +1.9 +11.2/A LgCpValA m LV 14.38 -1.4 -1.2 +8.8/B LgCpValC m LV 14.33 -1.4 -1.3 +8.0/C LmtDurCrdtA m CS 9.68 -.4 -1.0 +1.4/B MNTxExmptA m SM 5.38 +.2 -1.4 +2.0/B MidCapGrA m MG 26.49 +2.0 +4.0 +8.2/D MidCapGrIns MG 28.27 +2.0 +4.1 +8.5/C MidCapIdxA b MB 16.73 +1.0 +1.1 +9.2/A MidCapIdxIns MB 16.66 +1.0 +1.2 +9.5/A MidCapValA m MV 13.46 +.1 -1.4 +5.9/D MidCapValC m MV 12.48 ... -1.6 +5.2/E MidCapValIns MV 13.50 +.1 -1.3 +6.2/D Pac/AsIns DP 11.70 -.8 +1.2 +11.4/B RlEstateEqA m SR 13.04 +1.2 -7.0 +1.0/C RlEstateEqIns SR 13.07 +1.2 -7.0 +1.2/B S/MCpValA m SV 10.22 +.8 +.8 +6.1/E STBdA m CS 9.87 ... -.4 +.5/D STBdIns CS 9.85 -.1 -.5 +.7/C STBdIns3 CS 9.85 -.1 -.4 +.9/C STMuniBdA m MS 10.30 ... +.2 +.4/D STMuniBdIns MS 10.30 ... +.2 +.7/C SelGlbEqA m WS 13.42 +.6 +4.1 +10.5/A SelIntlEqA m FG 14.90 -1.3 +.2 +4.4/E SelIntlEqIns FG 15.24 -1.2 +.3 +4.7/E SelLgCpEqA m LB 14.79 -1.3 +1.3 +11.6/A SelLgCpEqIns LB 14.69 -1.2 +1.4 +11.9/A SelLgCpGrA m LG 17.65 +3.2 +10.0 +10.3/D SelLgCpGrIns LG 18.19 +3.1 +10.0 +10.6/D SelLgCpValA m LV 25.75 -1.6 -1.8 +10.0/A SelLgCpValC m LV 23.61 -1.7 -2.0 +9.2/B SelSmlrCpValA m SB 18.83 +3.6 +4.3 +6.1/E SlgCmsInfoA m ST 79.12 +7.4 +11.8 +20.7/B SlgCmsInfoC m ST 54.67 +7.3 +11.6 +19.8/C SlgGlbTechA m ST 44.09 +7.5 +12.2 +21.3/B SlgGlbTechC m ST 34.11 +7.5 +12.0 +20.4/C SmCpGrIA m SG 19.22 +3.3 +5.5 +13.2/A SmCpGrIIns SG 20.40 +3.3 +5.6 +13.5/A SmCpIdxA b SB 25.37 +2.0 +2.7 +11.1/A SmCpIdxIns SB 25.52 +2.0 +2.7 +11.4/A SmCpValIA m SV 41.27 -.5 -1.3 +11.0/A SmCpValIIA m SV 17.69 +1.0 -.2 +8.5/B SmCpValIIIns SV 17.96 +1.0 -.1 +8.7/B SmCpValIIns SV 45.85 -.4 -1.2 +11.3/A StratIncA m NT 5.96 -.4 -.5 +3.8/A StratIncC m NT 5.96 -.5 -.8 +3.0/B StratIncIns NT 5.86 -.4 -.6 +4.1/A StratMuniIncA m ML 3.98 ... -1.3 +3.0/A StrtCAMuIncA m MC 7.55 +.2 -1.2 +2.3/C StrtCAMuIncInst MC 7.55 ... -1.2 +2.5/B StrtNYMuIncA m MY 7.31 +.1 -1.2 +2.2/B ThermostatA m XY 14.58 +.1 -.3 +2.7/C ThermostatC m XY 14.66 +.1 -.5 +1.9/D ThermostatIns XY 14.38 +.1 -.3 +2.9/C TtlRetBdA m CI 8.86 +.1 -1.5 +1.7/B TtlRetBdIns CI 8.86 +.1 -1.5 +1.9/A TxExmptA m ML 13.38 +.2 -1.2 +2.2/C TxExmptC m ML 13.37 +.1 -1.4 +1.5/E TxExmptIns ML 13.38 +.2 -1.1 +2.4/B USGovtMortgA m CI 5.31 ... -1.4 +1.3/C USTrsIdxIns GI 10.79 +.3 -1.9 +.2/CCommerceBd CI 19.53 ... -1.8 +2.0 Gr LG 33.48 +.2 +2.8 +13.3/B KansasTFIntrmBd SI 19.03 +.1 -1.3 +1.3/B MidCpGr MG 40.82 +2.3 +3.3 +11.6 MssrTFIntrmBd SI 19.13 +.1 -1.4 +1.5/B NtnlTFIntrmBd MI 19.20 +.1 -1.6 +1.7/B ShrtTrmGovt GS 16.87 +.1 -.6 +.3/B Val LV 31.26 -.2 -.7 +9.9Community ReinvestQlfdInvm b GI 10.35 +.1 -1.4 +.6/BConvergenceCorPlusInstl LB 19.30 -.9 +3.0 +10.1/B OppsInstl SB 12.05 -.4 -.5 +6.9/DCopeland Capital ManRkMgdDivGrI d LB 14.19 +.3 +2.9 +4.6/ECopleyCopley d LV 99.21 -1.0 +12.2 +12.6/ACredit SuisseCmdtyRetStratA m BB 4.83 -1.6 -1.6 -3.7/D CmdtyRetStratI BB 4.94 -1.6 -1.6 -3.4/D FltngRtHiIncA m BL 6.89 +.2 +.9 +4.4/A FltngRtHiIncC m BL 6.91 +.1 +.7 +3.6/CCrossmark StewardS/MCpEnhIdxA b SB 16.05 +1.2 +1.4 +9.2/BCullenHiDivEqInstl d LV 18.10 -.9 -1.2 +9.4 HiDivEqRetail m LV 18.09 -.9 -1.3 +9.1CutlerEq LV 20.10 -2.5 -2.6 +8.8/BDFAAsiaPacSmCoIns PJ 24.20 +1.5 +1.4 +10.6/B CAInTmMnBdIns MF 10.42 ... -.3 +1.1/D CASTMnBdIns SS 10.26 +.1 +.2 +.7/B CSTGEIntlScCrEq FV 10.20 -1.8 -.8 +8.3/A CSTGEUSSclCrEq2 MB 17.84 -.1 +1.5 +10.8/A CntnntlSmCIns ES 29.39 -1.7 +2.8 +15.9/A EMktCorEqI EM 23.73 -1.3 +2.2 +9.8/C EMktSCInstl EM 24.26 -.8 +1.6 +11.0/B EmMktsII EM 29.90 -1.5 +2.6 +9.7/C EmMktsInstl EM 31.26 -1.5 +2.6 +9.5/C EmMktsSocialCor EM 15.28 -1.3 +2.5 +10.3/B EmMktsValInstl EM 31.93 -2.3 +2.3 +10.4/B EnhUSLgCoInstl LB 13.12 -.6 +1.4 +11.1/A FvYrGlbFIIns IB 10.80 +.2 -.6 +1.2/E GlbAllc2575Ins XY 13.45 -.1 -.2 +3.2/B GlbAllc6040Ins MA 18.13 -.3 +.2 +6.4/B GlbEqInstl WS 23.47 -.6 +.9 +9.6/B GlbRlEsttSec GR 10.42 +1.1 -4.8 +2.4/C InProtSecIns IP 11.52 +.3 -2.0 +1.0/B IntlCorEqIns FB 14.46 -1.7 -.6 +8.8/A IntlLgCpGr FG 13.15 -1.3 -.3 +6.3/D IntlRlEsttScIns GR 5.18 +1.2 -.4 +3.7/B IntlSclCrEqInst FV 13.92 -1.6 -.5 +9.1/A IntlSmCoInstl FQ 21.33 -.9 +.3 +12.3/A IntlSmCpGr FR 16.18 -.6 +1.6 +13.6/B IntlSmCpValIns FA 22.61 -1.4 -1.6 +10.8/B IntlSstnbtyCor1 FB 11.04 -1.6 -.1 +7.7/A IntlValIII FV 17.14 -3.0 -1.3 +7.0/A IntlValInstl FV 20.22 -3.0 -1.3 +6.8/A IntlVctrEqIns FA 13.51 -1.5 -.4 +9.8/C ItmGovtFIIns GI 12.08 +.2 -2.1 +.5/B ItmTExtnddQlIns TW 10.41 -.2 -3.1 +1.7/D ItmTMnBdIns MI 10.02 ... -.7 +1.0/E JapaneseSmCoIns JS 29.13 -.1 ... +16.2/A LgCpIntlInstl FB 23.75 -1.9 -.8 +6.2/B OneYearFIInstl UB 10.26 +.1 +.1 +.7/D RlEsttSecInstl SR 32.68 +.9 -7.4 +1.5/B STGovtInstl GS 10.44 ... -.8 +.4/B STMuniBdInstl MS 10.14 +.1 +.3 +.7/B ShTrmExQtyI CS 10.69 ... -.7 +1.2/B SlvLyHdgGlEqIns WS 16.69 -.7 +.2 +9.0/B SlvlyHdgGlFIIns IB 9.48 ... -.2 +1.4/E TAUSCorEq2Instl MB 18.41 -.1 +1.6 +10.1/A TAWexUSCrEqIns FB 11.90 -1.5 +.3 +9.1/A TMdIntlVal FV 16.65 -3.0 -1.3 +6.7/A TMdUSEq LB 29.69 -.3 +2.3 +11.1/A TMdUSMktwdVl LV 30.88 -1.4 -.1 +9.5/A TMdUSMktwdVlII LV 28.77 -1.4 -.1 +9.6/A TMdUSSmCp SB 44.62 +1.5 +1.2 +9.5/B TMdUSTrgtedVal SV 37.77 +.9 +.6 +8.9/B TwYrGlbFIIns IB 9.87 ... -.1 +.6/E TwoYrFIInstl CS 9.92 ... -.1 +.6/D TwoYrGovtInstl GS 9.77 +.1 ... +.3/B USCorEq1Instl LB 23.24 -.1 +2.0 +10.8/B USCorEqIIInstl MB 21.88 -.1 +1.5 +10.0/A USLgCo LB 21.11 -.5 +1.9 +11.4/A USLgCpGrInstl LG 19.87 -.4 +3.7 +12.0/C USLgCpValII LV 18.72 -1.3 ... +10.9/A USLgCpValIII LV 27.02 -1.2 ... +10.9/A USLgCpValInstl LV 39.12 -1.3 ... +10.7/A USMicroCpInstl SB 22.46 +2.0 +2.0 +10.2/A USSmCpGrInstl SG 18.86 +1.3 +1.0 +8.6/D USSmCpInstl SB 36.33 +1.4 +1.1 +9.1/B USSmCpValInstl SV 38.01 +1.0 +.2 +7.7/C USSocialCorEq2 MB 16.31 -.1 +1.4 +10.1/A USSstnbtyCor1 LB 21.67 -.2 +2.7 +10.9/A USTrgtedValIns SV 24.94 +.7 +.2 +8.3/C USTrgtedValR1 SV 24.93 +.7 +.2 +8.2/C USVectorEqInstl MV 19.39 +.5 +1.1 +9.2/A WlexUSGovFIIns IB 10.21 +1.3 -.6 +1.9/D WlexUSTrgVlIns FA 15.17 -1.5 -.5 +11.3/B WlexUSVlPrtIns FV 12.92 -2.6 -.5 +8.1/ADFDentPremGrInv MG 31.30 +1.3 +7.8 +13.8/ADavenportCor LG 23.53 ... +1.5 +8.9/E EqOpps MG 18.03 -.7 -.2 +4.8/E ValInc LV 17.06 -1.9 -2.4 +8.1/CDavisApprecIncA m AL 39.99 -.9 +.5 +4.4/E ApprecIncY AL 40.19 -.9 +.5 +4.7/E FinclA m SF 53.22 -.7 +2.5 +12.4/B FinclC m SF 44.27 -.7 +2.3 +11.5/C NYVentureA m LB 34.51 -.9 +.8 +11.5/A NYVentureC m LB 31.29 -1.0 +.6 +10.7/B NYVentureY LB 35.28 -.9 +.8 +11.8/A OppA m LG 37.00 -.7 ... +13.2/B OppC m LG 30.29 -.8 -.2 +12.3/B RlEsttA m SR 37.15 +1.5 -6.4 +2.5/ADelaware InvCorpBdA m TW 5.67 -.7 -3.3 +1.6/D CorpBdInstl TW 5.67 -.7 -3.2 +1.8/D DiversIncA m CI 8.54 -.5 -1.5 +1.5/B EmMktsA m EM 20.69 -.7 +2.6 +15.3/A ExtnddDrBdA m TW 6.39 -.7 -5.3 +1.8/D ExtnddDrBdInstl TW 6.38 -.7 -5.2 +2.0/D HYOppsA m HY 3.75 -.8 -1.7 +3.0/E IntlValEqA m FV 15.31 -3.2 -2.0 +5.8/B IntlValEqInstl FV 15.36 -3.2 -2.0 +6.0/B LtdTrmDvrsIncA m CS 8.35 ... -.9 +1.1/B MnstHYMnBdA m SM 10.64 +.2 -1.5 +2.2/A NtnlHYMnBdA m HM 10.92 +.2 -.9 +3.9/B SelGrA m LG 39.76 ... +5.3 +6.6/E SelGrInstl LG 43.29 ... +5.3 +6.9/E SmCpValA m SV 65.50 +.1 -.7 +10.0/A SmCpValC m SV 54.29 ... -.8 +9.2/B SmidCpGrA m SG 23.79 +.4 +8.6 +12.7/A TFArizonaA m SL 11.24 ... -1.1 +2.1/A TFColoradoA m SL 11.07 +.1 -1.2 +2.4/A TFIdahoA m SL 11.21 ... -1.3 +1.7/B TFMnnstA m SM 12.17 +.1 -1.3 +1.8/B TFMnnstIntrmA m SM 10.84 +.1 -1.4 +1.5/C TFPnsylvnA m MP 7.95 +.1 -1.2 +2.2/A TFUSAA m ML 11.42 ... -1.4 +2.2/C TFUSAIntermA m MI 11.75 +.1 -1.2 +1.5/C USGrA m LG 24.90 +.9 +5.1 +8.5/E USGrInstl LG 27.15 +1.0 +5.2 +8.8/E ValInstl LV 21.53 -1.6 +.2 +9.0/B WlthBldrA m MA 14.31 -1.9 -2.4 +3.9/EDeutscheCATxFrIncA m MC 7.40 ... -1.6 +1.5/E CATxFrIncS MC 7.39 ... -1.5 +1.8/D CROCIEqDivA m LV 57.62 -1.5 +.2 +9.5/A CROCIEqDivC m LV 57.38 -1.6 ... +8.7/B CROCIIntlA m FB 47.90 -1.6 -1.4 +1.5/E CROCIIntlC m FB 47.58 -1.6 -1.6 +.7/E CROCIIntlS FB 48.08 -1.6 -1.4 +1.7/E CmnctnsA m SC 26.24 -.8 -2.7 +4.8/B CorEqA m LB 27.79 -.6 +1.8 +10.8/B CorEqS LB 28.09 -.6 +1.8 +11.1/A CptlGrA m LG 80.07 +.3 +3.9 +11.2/C CptlGrS LG 80.86 +.3 +4.0 +11.5/C EAFEEqIdxInstl FB 6.52 -2.1 -.9 +5.6/C EmMktFixIncS EB 9.37 -.3 -2.3 +3.2/E EmMktsEqS EM 21.31 -1.5 +3.2 +10.4/B Eq500IdxInstl LB 224.99 -.5 +1.9 +11.1/A Eq500IdxS LB 221.97 -.6 +1.9 +11.1/A GNMAS GI 13.41 +.1 -1.2 +.6/B GlbHiIncInstl HY 6.71 -.6 -1.1 +5.1/A GlbIncBldrA m IH 9.47 -.9 -1.1 +5.9/B GlbSmCpA m SW 37.10 +.3 +.2 +5.1/E GlbSmCpS SW 39.24 +.3 +.3 +5.4/E HiIncA m HY 4.66 -.8 -1.3 +4.3/C HiIncC m HY 4.67 -.7 -1.4 +3.5/D HlthWllnssS SH 38.37 -.9 +2.1 +1.3/C IntlGrS FG 34.92 -2.1 -.6 +5.7/D IntrmTxAmtFrS MI 11.58 ... -1.2 +1.3/D LgCpFocGrS LG 46.21 +.2 +2.8 +11.1/C LtnAmrcEqS LS 26.78 -1.5 +3.7 +11.7/A MATxFrS MT 14.05 ... -1.6 +1.7/B MgdMuniBdA m ML 8.95 -.1 -1.7 +1.7/D MgdMuniBdS ML 8.97 ... -1.7 +2.0/D MltAstGlbAllcS IH 16.03 -1.3 -.7 +3.1/E MltsecIncA m MU 4.56 -.6 -1.1 +2.3/D NYTxFrIncA m MN 10.44 -.1 -1.7 +1.7/B NYTxFrIncS MN 10.44 ... -1.6 +1.9/A RlEsttSecA m SR 19.06 +1.3 -6.5 +1.2/B SP500IdxS LB 31.13 -.5 +1.9 +11.0/A SciandTechA m ST 23.59 +2.9 +10.1 +16.6/D ShrtDurS CS 8.60 -.1 -.4 +1.4/B SmCpCorS SB 31.13 +1.7 ... +9.2/B StratHYTxFrA m HM 12.02 ... -1.5 +2.5/E StratHYTxFrS HM 12.03 +.1 -1.4 +2.8/D TotRetBdA m CI 10.56 -.2 -1.9 +1.6/B TotRetBdS CI 10.56 -.2 -1.8 +1.9/A WldDivS WS 30.38 -1.0 -.8 +3.5/EDiamond HillAllCpSelI LB 16.33 -.3 +1.4 +7.5/E CorpCrdtA m HY 11.25 -.1 +.2 +6.1/A CorpCrdtI HY 11.21 -.2 +.3 +6.4/A LgCpA m LV 26.13 -1.4 -1.2 +10.0/A LgCpC m LV 24.73 -1.4 -1.4 +9.2/B LgCpI LV 26.31 -1.3 -1.2 +10.3/A LgCpY LV 26.34 -1.3 -1.1 +10.4/A LngShrtA m LO 25.76 -.7 ... +4.6/C LngShrtC m LO 23.01 -.8 -.1 +3.9/C LngShrtI LO 26.41 -.7 +.1 +5.0/C SmCpA m SV 35.99 +1.3 +1.0 +6.3/D SmCpI SV 36.55 +1.3 +1.1 +6.6/D SmCpY SV 36.57 +1.3 +1.1 +6.7/D SmMidCpI MV 22.72 +.7 +1.2 +8.3/BDodge & CoxBal MA 107.30 -1.0 +.3 +8.4/A GlbStk WS 13.86 -2.2 ... +8.7/B Inc CI 13.60 -.1 -1.2 +2.4/A IntlStk FB 46.18 -2.5 -.3 +4.5/E Stk LV 206.11 -1.3 +1.2 +11.6/ADominionImpactBdInv m CI 10.99 +.2 -1.9 +1.4/B ImpactEqInstl d LB 23.93 ... +1.6 +6.2/E ImpactEqInv m LB 23.92 ... +1.5 +4.1/E ImpactIntlEqInv m FV 9.02 -1.0 +1.0 +7.9DoubleLineCorFII CI 10.79 +.1 -1.2 +2.3 CorFIN b CI 10.78 +.1 -1.2 +2.1 EmMktsFII EB 10.45 -.4 -1.7 +5.7/C EmMktsFIN b EB 10.45 -.4 -1.8 +5.4/C FltngRtI d BL 9.96 +.3 +1.1 +3.2/D FltngRtN m BL 9.98 +.4 +1.0 +3.0/D LowDurBdI CS 9.98 +.1 -.1 +2.0/A LowDurBdN b CS 9.97 ... -.1 +1.7/A MltAsstGrA m TV 9.56 -.3 -.1 +5.5 MltAsstGrI d TV 9.60 -.3 -.1 +5.8 TtlRetBdI CI 10.47 +.3 -.9 +2.0/A TtlRetBdN b CI 10.46 +.3 -1.0 +1.7/BDreyfusAMTFMnBdA f MI 13.80 ... -1.5 +2.0/B AMTFMnBdZ MI 13.81 +.1 -1.4 +2.2/A ActvMidCpA f MB 62.74 -.3 +.6 +6.7/C ActvMidCpI MB 63.04 -.3 +.6 +6.9/C Apprec,IncInv LB 36.27 -.8 +.6 +9.7/C BalOppA f MA 22.89 -.6 +.4 +6.2/B BdMktIdxInv b CI 10.05 ... -2.0 +.7/D BstnCoSmCpValI SB 22.55 +.5 +.8 +9.4/B BstnCoSmMdCpGrI MG 21.80 +4.4 +10.7 +12.4/A CAAMTFMnBdA f MF 14.74 ... -1.4 +1.9/B CAAMTFMnBdZ MF 14.74 +.1 -1.3 +2.1/A ConnecticutA f SI 11.40 ... -1.8 +1.0/D CorEqA m LB 17.96 -.7 +.6 +9.5/C DiscpStk b LB 37.37 -.1 +2.2 +10.9/A DynTtlRetA f AM 15.26 -.5 -3.4 -.8/D DynTtlRetC m AM 14.18 -.6 -3.7 -1.5/E DynTtlRetI AM 15.67 -.4 -3.4 -.5/D EmMktsA m EM 11.28 -1.1 +.5 +8.4/D GrandInc LG 21.74 -.5 +2.5 +9.8/D HYA m HY 6.16 -.5 -1.1 +3.9/D HYI HY 6.17 -.5 -.9 +4.2/C InCorpd LG 11.81 -.6 +2.3 +9.3/E InsSP500StkIdxI LB 54.49 -.5 +1.9 +11.2/A IntlBdA f IB 16.49 -.4 +4.2 +3.4/B IntlStkI FG 18.64 -.7 -.3 +8.2/B IntlStkIdxInv FB 17.81 -2.0 -.7 +5.4/D IntrmMnBd MI 13.35 ... -1.5 +1.6/B IntrmTrmIncA f CI 13.05 -.3 -1.9 +.4/E IntrmTrmIncI CI 13.04 -.3 -1.9 +.8/D MassachusettsZ MT 11.32 +.1 -1.8 +1.4/C MidCpIdxInvs MB 37.64 +1.0 +1.1 +9.2/A MnBd MI 11.53 +.1 -1.5 +2.1/A MnBdOppA f MI 12.66 +.1 -1.5 +2.0/B MnBdOppZ MI 12.66 +.1 -1.5 +2.1/A NJMnBd,IncA x MJ 12.70 +.1 -1.1 +2.3/B NYAMTFMnBdA f MN 14.59 -.1 -1.7 +1.8/B NYTxExBd MN 14.56 ... -1.4 +2.1/A NatrlResA f SN 31.29 -3.0 -2.3 +3.6/B OppcMidCpValA f MB 33.97 +.8 +1.6 +6.5/C OppcSmCpInv SG 37.28 +1.8 +1.5 +11.2/B PennsylvaniaA f MP 15.90 ... -1.5 +2.4/A RsrchGr,IncZ LG 16.24 +.5 +5.0 +10.6/D SP500Idx LB 55.02 -.6 +1.8 +10.8/B ShrtIntermMnBdD b MS 12.80 ... +.1 +.4/D ShrtTrmIncD CS 10.19 -.2 -.6 +.4/D SmCpStkIdxInvs SB 32.37 +2.0 +2.7 +11.0/A StandishGlbFII IB 21.42 +.1 +.2 +1.3/E StratValA f LV 39.99 -1.6 -.2 +9.0/B StratValI LV 40.08 -1.6 -.2 +9.3/B StructMidCpA f MB 31.16 -.2 -.8 +7.1/C StructMidCpI MB 31.83 -.2 -.7 +7.4/C SustUSEqZ LB 11.52 -1.2 +1.7 +6.8/E T/STtlRetBdI MI 22.57 +.1 -1.3 +1.7/B TechGrA f ST 55.29 +3.9 +12.9 +19.0/C TxMgdGrA m LB 29.45 -.8 +.3 +8.9/D USMortgZ b GI 14.53 ... -1.4 +.3/C UltraShrtIncZ UB 10.07 +.1 +.3 +.2/E WldwideGrA f WS 53.07 -.9 -.8 +9.1/BDriehausActvInc XS 9.98 -.2 +1.2 +1.6/C EmMktsGrInv d EM 40.78 -.9 +2.9 +10.7/B sEvnDrv AM 11.09 +2.9 +2.8 +2.2/BDupreeMtKntckyTFInc SI 7.60 +.1 -1.4 +1.5/B MtKntckyTFSM SS 5.21 ... -1.0 +.5/C MtNrthCrlnTFInc SI 11.35 +.1 -1.6 +1.7/A MtTnnssTFInc SI 11.23 +.1 -1.5 +1.4/BEPEmMktsSmCoA m EM 13.88 +.4 -.6 +6.0/EEaton VanceAMTFreeMuniIncA m ML 8.93 +.1 -.9 +2.3/B AmtFreeMuniIncI ML 9.75 ... -.9 +2.5/B AtlntCptSMIDCA m MG 31.45 +1.4 +3.1 +13.7/A AtlntCptSMIDCI MG 34.68 +1.5 +3.2 +14.0/A BalA m MA 9.12 +.1 +.5 +5.9/C BalC m MA 9.15 -.1 +.3 +5.1/D CAMnOpA m MF 10.19 +.1 -1.4 +2.5/A CnctctMnIncA m SL 9.93 -.1 -1.1 +1.7/B DivBldrA m LB 14.56 -1.0 +.5 +9.1/D DivBldrC m LB 14.64 -1.1 +.4 +8.2/D DivBldrI LB 14.54 -1.0 +.6 +9.3/C FltngRtA m BL 9.36 +.5 +1.5 +4.2/B FltngRtAdv b BL 9.05 +.5 +1.5 +4.2/B FltngRtAdvtgA m BL 10.97 +.5 +1.7 +5.0/A FltngRtAdvtgAdv b BL 10.96 +.5 +1.7 +4.9/A FltngRtAdvtgC m BL 10.95 +.6 +1.6 +4.4/A FltngRtC m BL 9.04 +.5 +1.3 +3.4/D FltngRtHiIncA m BL 9.45 +.4 +1.2 +4.4/A FltngRtHiIncAdv b BL 8.88 +.3 +1.1 +4.3/B FltngRtHiIncC m BL 8.86 +.3 +.9 +3.5/C FltngRtHiIncI BL 8.89 +.5 +1.3 +4.6/A FltngRtInstl BL 9.06 +.6 +1.5 +4.5/A FltngRtMuniIncA m MS 9.84 +.2 +.4 +.5/D GlbIncBldrA m IH 9.14 +.2 +.9 +6.4/A GlbIncBldrC m IH 9.04 +.1 +.7 +5.6/B GlbMcrAbRtA m NT 9.12 +.2 +.4 +2.8/B GlbMcrAbRtI NT 9.10 +.2 +.5 +3.2/B GovtOppsA m GS 6.18 +.1 -.4 +.4/A GovtOppsC m GS 6.17 ... -.5 -.3/E GrA m LG 28.51 +1.4 +7.0 +11.4/C GreaterChinaGrA m CH 26.55 +.8 +4.7 +12.8/C GreaterIndiaA m EI 33.96 -1.9 -6.1 +6.5/B HYMuniIncA m HM 8.81 +.2 -1.3 +3.7/C HYMuniIncC m HM 8.15 +.1 -1.5 +2.9/D HiIncOppsA m HY 4.44 -.3 -.6 +4.8/B HiIncOppsC m HY 4.44 -.3 -.8 +4.0/C IncofBostonA m HY 5.63 -.3 -.7 +4.4/B IncofBostonC m HY 5.64 -.3 -.9 +3.7/D IncofBostonI HY 5.64 -.1 -.5 +4.7/B LgCpValA m LV 19.25 -1.2 -1.1 +6.5/E LgCpValC m LV 19.27 -1.3 -1.3 +5.7/E LgCpValI LV 19.32 -1.2 -1.0 +6.8/D LgCpValR b LV 19.20 -1.2 -1.1 +6.2/E MAMnIncA m MT 8.68 +.3 -1.7 +1.6/B MnstMnIncA m SM 9.23 +.1 -1.9 +1.3/D NYMuniIncA m MY 9.89 ... -1.6 +2.2/B NYMuniIncC m MY 9.89 -.1 -1.7 +1.4/D NrthCrlnMnIncA m SL 8.82 ... -1.2 +1.5/B NtnlLtdMtMnIncA m MI 9.73 ... -.7 +1.3/D NtnlLtdMtMnIncC m MI 9.13 -.1 -.7 +.6/E NtnlMnIncA m ML 9.68 -.1 -1.0 +2.9/A NtnlMnIncC m ML 9.68 -.2 -1.1 +2.1/C NtnlMnIncI ML 9.68 -.1 -.9 +3.2/A NwJrsyMnIncA m MJ 9.02 ... -1.1 +2.3/B OhioMuniIncA m MO 8.76 ... -1.9 +1.8/B OregonMuniIncA m SL 8.40 ... -.6 +1.9/A PnsylvnMnIncA m MP 8.49 +.1 -.7 +1.8/C ShrtDrGovtIncA m GS 8.24 +.2 +.6 +1.4/A ShrtDrStratIncA m NT 7.48 +.2 +1.0 +2.9/B ShrtDrStratIncC m NT 7.05 +.1 +.9 +2.1/D SthCrlnMnIncA m SL 9.01 -.1 -.9 +1.7/B TABSShTrmMnBdA m MS 10.25 ... -1.0 +.4/D TABSShTrmMnBdI MS 10.26 +.1 -.9 +.7/B TxMgdEqAstAlcA m XM 20.56 +.1 +2.0 +8.7/A TxMgdEqAstAlcC m XM 19.12 +.1 +1.9 +7.9/B TxMgdGlbDivIncA m WS 12.79 -.6 +.5 +6.8/D TxMgdGlbDivIncC m WS 12.76 -.6 +.3 +6.1/D TxMgdGr10 LB 1176.77 -.5 +2.7 +11.3/A TxMgdGr11A m LB 52.64 -.5 +2.6 +10.9/A TxMgdGr11C m LB 47.23 -.6 +2.5 +10.1/B TxMgdGr12A m LB 23.65 -.5 +2.6 +10.8/B TxMgdGr12C m LB 23.00 -.6 +2.4 +9.9/C TxMgdMltCpGrA m LG 29.35 +2.3 +9.2 +11.9/C TxMgdSmCpA m SG 26.17 +2.1 +3.4 +9.0/C TxMgdValA m LV 26.40 -.6 -.2 +7.6/D TxMgdValC m LV 25.35 -.7 -.4 +6.8/D TxMgdValI LV 26.28 -.6 -.1 +7.9/C WldwideHlthSciA m SH 10.45 -.6 +1.5 -1.0/D WldwideHlthSciC m SH 10.54 -.7 +1.2 -1.8/EEdgar LomaxVal LV 14.53 -2.7 -2.2 +9.5/AEdgewoodGrInstl LG 32.50 +2.7 +9.9 +17.8/AElfunDivers MA 18.61 -.7 +.1 +5.4/D Inc CI 11.14 ... -2.1 +1.4/B IntlEq FB 22.59 -2.1 -.4 +3.9/E Trusts LG 63.03 +.9 +4.4 +11.1/C TxExInc ML 11.32 +.1 -1.1 +2.0/CEmeraldBnkngFinA m SF 47.76 +3.0 +5.2 +19.7/A GrA m SG 26.81 +.6 +1.4 +9.3/CEuroPacGoldA m SP 8.18 -5.5 -7.9 +10.7/A IntlDivIncA m FV 8.28 -1.9 -1.9 -.5/E IntlValA m FV 7.55 -3.2 -3.9 -1.0/EEvermoreGlbValInstl d SW 15.43 -.6 +1.5 +12.3/AFAMEqIncInv MB 30.57 -.1 +1.5 +10.7/A ValInv MG 73.81 -.5 +.4 +9.0/CFDPBKCptlApprInvA m LG 16.81 +2.3 +10.1 +9.7/D BKInstlInvA m FB 13.79 -3.0 -1.9 +4.8/D BRCorAlpBdInvA m MU 9.93 ... -2.3 +.5FMICommonStk MB 26.89 +.6 +1.2 +7.8/C LgCp LB 21.75 -1.2 +1.2 +9.5/C FPACptl MV 33.99 +.4 -1.0 -.4/E Crescent d MA 35.13 -.8 +1.3 +6.3/B NewInc NT 9.98 +.3 +.3 +1.7/D Paramount WS 22.93 -.9 +3.3 +10.4/A USVal LB 10.08 -1.7 +1.7 +1.3/EFairholme FundsFcdInc HY 10.60 -2.3 -3.8 +6.1/A Fund d LV 18.75 -2.3 -6.9 -.4/EFederatedAdjstblRtScIns GS 9.64 +.1 +.2 +.2/C BdA f TW 9.02 -.5 -2.3 +2.8/B BdC m TW 9.08 -.4 -2.4 +2.0/D BdF f TW 9.10 -.3 -2.3 +2.8/B BdInstl TW 9.03 -.3 -2.2 +3.1/A CloverSmValA f SV 25.38 -.2 -2.1 +7.3/C CloverSmValIns SV 25.47 -.2 -2.0 +7.6/C CptlIncA f CA 8.06 -.2 -.3 +3.4/D CptlIncB m CA 8.07 -.3 -.5 +2.5/E CptlIncC m CA 8.06 -.3 -.4 +2.6/E CptlIncF f CA 8.05 -.2 -.3 +3.3/D CptlIncInstl CA 8.07 -.2 -.3 +3.6/D EqInc,IncA f LV 25.45 -.7 +.8 +6.2/E EqInc,IncC m LV 25.39 -.7 +.6 +5.4/E EqInc,IncInstl LV 25.44 -.7 +.8 +6.5/E FltngRStrIncA m BL 9.95 +.2 +.8 +3.5/C FltngRStrIncIns BL 9.95 +.2 +.8 +3.9/B GlbAllcA f IH 20.34 -.3 +.9 +4.0/D GlbAllcC m IH 19.75 -.4 +.8 +3.2/D GlbAllcInstl IH 20.47 -.3 +1.0 +4.3/C GvtIncIns GI 9.89 +.2 -1.6 +.6/B GvtIncSecIncF f GI 8.56 +.2 -1.6 +.2/C GvtUltShrDrIns UB 9.88 +.1 +.3 +.5/E GvtUltShrDrSvc UB 9.88 +.2 +.3 +.4/E HYTrustSvc d HY 6.74 -.4 -1.1 +4.7/B HiIncBdA f HY 7.41 -.4 -.9 +4.6 HiIncBdC m HY 7.39 -.5 -1.1 +3.8 InsHYBdIns d HY 9.77 -.6 -1.1 +5.2/A IntermCorpBdIns TW 8.98 -.3 -1.5 +1.7/D IntermMuniSvc MI 9.90 +.1 -1.3 +1.7/B IntlLeadersA f FB 37.53 -1.9 +.4 +4.7/D IntlLeadersC m FB 34.85 -1.9 +.2 +4.0/E IntlLeadersIns FB 37.57 -1.9 +.4 +5.0/D IntlSmMidCoA m FR 40.66 -.8 +1.6 +8.5/E IntlStrVlDvA f FV 3.55 -1.9 -5.4 +.3/E IntlStrVlDvC m FV 3.52 -1.9 -5.6 -.4/E IntlStrVlDvIns FV 3.56 -1.8 -5.1 +.7/E KaufLCA f LG 25.35 +3.0 +8.0 +9.4/E KaufLCC m LG 23.43 +2.9 +7.8 +8.5/E KaufLCIns LG 25.94 +3.0 +8.1 +9.6/E KaufLCR b LG 24.26 +2.9 +7.9 +8.9/E KaufmannA m MG 6.24 +4.7 +11.6 +12.5/A KaufmannB m MG 5.18 +4.6 +11.4 +11.9/A KaufmannC m MG 5.17 +4.7 +11.4 +11.9/A KaufmannR m MG 6.25 +4.5 +11.6 +12.5/A KaufmannSmCpA m SG 35.32 +3.0 +9.8 +15.3/A KaufmannSmCpC m SG 30.56 +3.0 +9.7 +14.7/A MDTAllCpCorIns LV 29.15 +1.4 +5.1 +10.3/A MDTBalA f MA 19.08 +.7 +2.4 +5.7/C MDTLgCpGrA f LB 19.63 +2.2 +8.0 +10.1/B MDTLgCpValInstl LV 28.46 +.3 +1.0 +8.0/C MDTLgCpValSvc LV 28.47 +.3 +1.0 +7.8/C MDTMidCpGrA f MB 42.60 +3.8 +9.1 +11.4 MDTSmCpCorInstl SB 20.53 +.9 +2.6 +14.5/A MDTSmCpGrA f SG 24.20 +2.9 +6.8 +15.4/A MDTSmCpGrInstl SG 25.15 +2.9 +6.9 +15.6/A MIIntrmMnA f SI 10.93 ... -1.3 +1.0/C MaxCpIdxInstl LB 13.08 -.5 +1.8 +11.2/A MaxCpIdxvc b LB 12.93 -.6 +1.7 +10.9/B MidCpIdxSvc MB 24.89 +1.0 +1.1 +9.2/A MnHYAdvtgA f HM 8.84 +.1 -.8 +3.5/C MnHYAdvtgC m HM 8.84 +.1 -.9 +2.7/D MnHYAdvtgF f HM 8.84 +.1 -.8 +3.5/C MnStkAdvtgA f CA 13.59 -.3 -.1 +5.2/A MnStkAdvtgAC m CA 13.57 -.4 -.3 +4.4/B MnStkAdvtgAF f CA 13.59 -.3 -.1 +5.2/A MnStkAdvtgAIns CA 13.59 -.2 ... +5.5/A MnUltraShrtA m MS 9.99 +.1 +.2 +.3/E MnUltraShrtIns MS 9.99 +.1 +.3 +.7/B MortgInstl CI 9.35 +.2 -1.4 +1.2/C MuniBdA f ML 10.33 ... -1.4 +1.9/D OhioMuniIncA f MO 10.99 ... -1.2 +1.8/B OhioMuniIncF m MO 10.99 ... -1.2 +1.7/B PEMnIncA f MP 10.74 +.1 -1.2 +2.1/B PrudentBearA f BM 15.42 +.7 -1.2 -10.6/A PrudentBearIns BM 15.77 +.7 -1.1 -10.5/A ShIntTtRtBdIns CS 10.15 -.1 -.7 +1.3/B ShrtIntrmDrMnA m MS 10.21 ... -.1 +.3/E ShrtIntrmDrMnIn MS 10.21 +.1 +.1 +.8/B ShrtTrmIncInstl CS 8.44 ... ... +1.1/B ShrtTrmIncY CS 8.45 +.1 ... +1.3/B StratIncA x MU 8.87 -.1 -1.3 +3.4/B StratIncC x MU 8.86 -.3 -1.6 +2.6/D StratIncF x MU 8.81 -.1 -1.4 +3.4/B StratValDivA f LV 5.69 -2.1 -6.7 +7.3/D StratValDivC m LV 5.70 -2.2 -6.8 +6.5/E StratValDivIns LV 5.72 -2.1 -6.6 +7.6/D StrtgcIncIS x MU 8.81 -.2 -1.3 +3.6/B TtlRetBdA m CI 10.63 -.2 -1.9 +1.4/B TtlRetBdC m CI 10.63 -.2 -2.0 +.9/D TtlRetBdInstl CI 10.63 -.1 -1.8 +1.9/A TtlRetBdSvc b CI 10.63 -.1 -1.9 +1.6/B TtlRetGovtBdIns GI 10.52 +.1 -1.7 +.4/B TtlRetGovtBdSvc b GI 10.51 ... -1.8 +.1/D USGvtSc13YrsIns GS 10.18 ... -.3 .../C USGvtSc13YrsY GS 10.18 ... -.3 +.2/C USGvtSc25YrIns GS 10.62 ... -1.0 -.2/D UltraShrtBdA m UB 9.09 ... +.1 +.7/D UltraShrtBdIns UB 9.09 +.1 +.2 +1.3/B forUSGovtSecA f GI 7.19 ... -1.7 +.4/BFidelity1000ValueIdx LV 12.58 -1.2 -.9 +8.3/C 100Index LB 17.58 -1.2 +1.3 +11.7/A 500IdxIns LB 95.23 -.5 +1.9 +11.4/A 500IdxInsPrm LB 95.23 -.5 +1.9 +11.4/A 500IdxInv LB 95.20 -.5 +1.9 +11.3/A 500IndexPrm LB 95.22 -.5 +1.9 +11.4/A AllSectorEq LG 12.54 +.3 +2.9 +10.2/D ArizonaMuniInc SL 11.77 ... -2.0 +1.9/A AsstMgr20% XY 13.33 ... -.6 +3.0/C AsstMgr30% XY 11.04 -.1 -.3 +4.0/A AsstMgr40% CA 11.70 -.1 ... +4.9/B AsstMgr50% CA 18.32 -.2 +.3 +5.6/A AsstMgr60% MA 12.64 -.2 +.6 +6.5/B AsstMgr70% MA 22.65 -.2 +1.1 +7.3/A AsstMgr85% AL 19.86 -.3 +1.7 +8.5/A BCGrowth LG 14.81 +1.2 +7.0 +13.7/A BCGrowth LG 93.73 +1.1 +6.8 +13.5/A BCGrowthK LG 93.85 +1.1 +6.8 +13.6/A Balanced MA 24.15 +.2 +1.8 +7.4/A BalancedK MA 24.15 +.2 +1.8 +7.5/A BlueChipVal LV 19.36 -2.0 -1.2 +6.4/E CALtdTrmTFBd SS 10.49 ... -.3 +.9/A CAMuniInc MC 12.66 +.1 -1.7 +2.0/D Canada MQ 51.08 -2.5 -6.5 +3.0/D Cap&Inc HY 10.25 -.1 +.3 +5.8/A ChinaRegion CH 38.41 +2.0 +6.8 +12.2/C CmdtyStrat BB 5.37 -1.6 -1.3 -4.1/D CnncticutMunInc SI 11.15 +.2 -1.5 +1.5/B CnsrvIncMnBd MS 10.01 ... +.2 +.6/C CnsrvIncMnBdIns MS 10.01 ... +.2 +.7/C Contrafund LG 129.17 +.8 +7.1 +13.8/A ContrafundK LG 129.12 +.8 +7.1 +13.9/A ConvertibleSecs CV 28.69 +1.7 +2.6 +1.8/E CorpBd TW 11.29 -.5 -2.6 +2.4/B CptlApprec LG 37.15 +.6 +5.5 +8.8/E CptlApprecK LG 37.22 +.6 +5.6 +8.9/E DisciplinedEq LB 39.11 -.4 +.8 +7.9/E DisciplinedEqK LB 39.06 -.3 +.9 +8.1/D DivGro LB 32.80 -1.9 -.1 +8.1/D DivGroK LB 32.77 -1.8 ... +8.2/D DiversIntl FG 39.74 -2.3 -.7 +5.3/E DiversIntlK FG 39.66 -2.3 -.7 +5.4/E EmMkts EM 22.28 -1.4 +4.1 +11.8/A EmMkts EM 33.55 -1.3 +2.4 +11.2/B EmMktsDbt EB 10.06 ... -.9 +8.4/A EmMktsDiscovery EM 16.02 +.1 +4.3 +12.8/A EmMktsIdxPrm EM 11.83 -1.0 +3.7 +9.8/C EmMktsK EM 33.57 -1.3 +2.5 +11.4/A EmergEMEA EM 10.80 -3.1 +4.3 +12.6/A EmergingAsia PJ 46.06 +.2 +2.3 +11.7/A EqDividendInc LV 27.26 -2.6 -1.8 +7.9/C EqDividendIncK LV 27.26 -2.6 -1.8 +8.0/C EqIncome LV 57.86 -3.0 -2.6 +7.5/D EqIncomeK LV 57.83 -3.0 -2.6 +7.7/C Europe ES 42.46 -1.8 +.3 +6.5/B ExMktIdxInPr MB 63.62 +1.4 +2.6 +8.8/B ExMktIdxInv MB 63.64 +1.4 +2.6 +8.8/B ExMktIdxPr MB 63.64 +1.4 +2.6 +8.8/B ExprtMltntnl LB 22.09 -2.2 -.5 +9.0/D ExprtMltntnlK LB 22.05 -2.1 -.5 +9.2/D Fidelity LG 47.25 -.4 +4.5 +10.0/D FidelityK LG 47.23 -.4 +4.5 +10.1/D FltngRtHiInc BL 9.51 +.3 +1.2 +3.8/C FltngRtHiInc BL 9.64 +.2 +1.0 +3.9/B FocedHiInc HY 8.50 -.5 -1.6 +3.9/D FocusedStock LG 24.62 +1.9 +8.7 +11.9/C FourinOneIdx AL 44.80 -.6 +.8 +8.1/A FrdmIdx2055Inv TL 15.27 -.7 +1.1 +8.5/B Frdm2005 TA 12.54 -.3 -.2 +4.5/B Frdm2010 TA 16.07 -.3 +.1 +5.2/A Frdm2015 TD 13.42 -.4 +.3 +6.0/A Frdm2020 TE 16.65 -.5 +.5 +6.5/A Frdm2025 TG 14.50 -.5 +.7 +6.9/A Frdm2030 TH 18.24 -.6 +1.0 +8.0/A Frdm2035 TI 15.45 -.8 +1.4 +8.9/A Frdm2040 TJ 10.85 -.7 +1.4 +9.0/A Frdm2045 TK 12.30 -.7 +1.5 +9.0/A Frdm2050 TN 12.37 -.7 +1.5 +9.0/A Frdm2055 TL 13.93 -.8 +1.4 +9.0/A FrdmInc RI 11.70 -.2 -.5 +3.5/B GNMA GI 11.12 +.1 -1.8 +.7/A GlbCmdtyStk SN 12.88 -2.4 -2.3 +4.3/B GlbHiInc HY 9.70 -.4 -.2 +6.2/A GlbStrats MA 9.43 -.2 +.9 +7.4/A GlbexUSIdxIns FB 13.54 -1.8 ... +6.7/B GlbexUSIdxInsPr FB 13.55 -1.8 +.1 +6.7/B GlbexUSIdxPr FB 13.54 -1.8 ... +6.7/B GlobalBalanced IH 25.93 +.3 +3.5 +6.6/A GlobalEqIncome WS 14.13 -2.9 -2.5 +6.9/D GlobalexUSIdx FB 13.25 -1.8 +.1 +6.7/B GovernmentInc GI 9.98 +.2 -1.8 +.3/C GrDiscv LG 34.82 +1.4 +6.9 +13.4/A GrDiscvK LG 34.84 +1.5 +7.0 +13.6/A GrStrategies MG 43.27 +1.4 +5.2 +8.0/D GrStrategiesK MG 43.58 +1.4 +5.3 +8.1/D GroCo LG 18.30 +1.6 +10.0 +17.2/A GroCo LG 195.93 +1.5 +9.7 +16.8/A GroCoK LG 195.93 +1.5 +9.7 +16.9/A Growth&Inc LB 37.36 -2.3 -1.3 +8.9/D Growth&IncK LB 37.33 -2.3 -1.3 +9.0/D HighIncome HY 8.84 -.6 -.3 +5.3/A Independence LG 39.01 -.4 +4.6 +6.1/E IndependenceK LG 39.03 -.4 +4.6 +6.2/E InfPrtBd IP 11.73 +.3 -1.8 +.6/D InfPrtBdIdxPrm IP 9.66 +.3 -1.8 +.9/B In-ProtBondA m IP 11.57 +.3 -1.9 +.2/D In-ProtBondI IP 11.70 +.4 -1.8 +.5/D IntermediateBd CI 10.59 -.1 -1.5 +1.1/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Tuesday, March 20, 2018

PAGE 58

InternationalVa FV 8.95 -2.8 -1.2 +3.8/D IntlCptlApprec FG 21.30 -.9 +1.1 +9.6/A IntlDiscv FG 45.46 -2.4 -.4 +6.8/D IntlEnhIdx FV 10.07 -1.8 -.7 +7.3/A IntlGr FG 16.40 -.5 +1.5 +7.6/C IntlGr FG 13.88 -.6 +1.4 +7.4/C IntlIdxInstl FB 42.92 -2.0 -.6 +6.0/C IntlIdxInstlPrm FB 42.92 -2.0 -.6 +6.0/C IntlIdxInv FB 42.91 -2.0 -.6 +5.8/C IntlIdxPremium FB 42.92 -2.0 -.6 +5.9/C IntlRlEstt GR 11.64 -.3 -.1 +6.6/A IntlSmCp FQ 30.24 -.3 +1.1 +14.1/A IntlSmCp FR 18.72 +1.1 +4.2 +12.5/B IntlSmCpOpps FR 20.17 +1.0 +4.3 +13.6/B IntlVal FV 10.59 -2.8 -.9 +4.1/D IntrmGovtInc GI 10.25 +.1 -1.1 +.2/C IntrmMuniInc MI 10.21 +.1 -1.1 +1.5/C IntrmTrBdIdPrm GI 10.38 +.4 -2.2 +.3/C InvmGradeBd CI 10.97 ... -1.9 +1.7/B InvmGradeBd CI 7.72 -.1 -2.1 +1.4/B Japan JS 15.74 -1.4 +1.9 +10.4/C JapanSmlrCo JS 19.04 -.3 +.4 +16.1/A LTTrsBdIdxPrm GL 12.50 +.9 -5.3 -.5/C LargeCapStock LB 33.34 -2.1 -.4 +9.2/D LatinAmerica LS 27.04 +.1 +10.5 +10.7/C LgCpCorEnhIdx LB 15.01 -.5 +2.4 +10.4/B LgCpGrEnhIdx LG 19.70 +.3 +4.1 +12.2/B LgCpValEnhIdx LV 13.19 -.8 -.1 +8.9/B LimitedTermGov GS 9.77 ... -.7 +.1/C LowPrStk MV 54.73 -.7 +.4 +8.6/B LowPrStkK MV 54.69 -.7 +.4 +8.7/B LtdTrmMuniInc MS 10.44 ... -.3 +.8/B LvrgdCoStk MG 34.53 +1.2 +3.2 +6.2/E LvrgdCoStkK MG 34.61 +1.2 +3.2 +6.4/E MAMunicipalInc MT 11.92 ... -1.8 +1.9/A Magellan LG 108.69 -.8 +3.9 +11.3/C MagellanK LG 108.55 -.8 +4.0 +11.4/C MegaCapStock LB 17.28 -2.2 -.9 +9.0/D MichiganMuniInc SI 11.94 +.1 -1.7 +2.0/A MidCapIdxIns MB 21.28 +.6 +1.4 +8.5/B MidCapIdxPrm MB 21.28 +.6 +1.4 +8.5/B MidCapStock MG 38.84 -.2 +1.6 +8.7/C MidCapStockK MG 38.86 -.1 +1.6 +8.8/C MidCapValue MV 24.75 -.9 -2.7 +5.7/D MidCpEnhIdx MB 15.82 +.4 +1.1 +8.1/B MinnesotaMnInc SM 11.38 +.1 -1.6 +1.7/C MortgageSecs CI 10.93 +.1 -1.6 +1.0/C MrylndMuniInc SI 11.09 +.1 -2.1 +1.9/A MuniInc ML 12.70 ... -2.0 +2.2/C MuniInc2019 MS 10.57 ... +.4 +.9/B NJMunicipalInc MJ 11.61 +.1 -1.6 +2.3/B NYMuniInc MY 12.90 ... -1.7 +2.0/C NasdCmpIdx LG 96.48 +1.5 +6.5 +14.8/A NewMillennium LG 40.32 -1.2 +1.3 +9.9/D NewMktsInc EB 15.82 -.1 -1.6 +7.9/A Nordic MQ 53.30 -2.6 ... +9.2/B OTCPortfolio LG 118.25 +1.6 +7.6 +16.5/A OTCPortfolioK LG 119.80 +1.6 +7.7 +16.6/A OhioMunilInc MO 11.86 +.1 -2.0 +2.2/A Overseas FG 50.40 -2.0 -.6 +8.5/B OverseasK FG 50.29 -2.0 -.6 +8.6/B PacicBasin DP 35.94 -.2 +1.3 +13.0/A PennsylvnMnInc MP 10.91 ... -1.6 +2.0/B Puritan MA 23.75 -.4 +1.4 +7.5/A PuritanK MA 23.74 -.4 +1.4 +7.6/A RealEstInv SR 38.72 +.8 -7.2 +1.8/B RealEstateEq SR 11.86 +1.0 -7.3 +.1/D RlEstateIdxPrm SR 14.30 +.8 -7.7 +.5/C RlEsttInc SR 10.68 +.3 -2.1 +4.5/A RlEsttInc SR 11.57 +.1 -3.5 +4.3/A SCGrth SG 27.05 +3.5 +9.4 +15.0/A SCValue SV 20.41 +1.0 +.4 +9.9/A STTrsBdIdxPrm GS 10.22 +.1 -.7 +.4/B ShTrmBd CS 8.51 -.1 -.5 +.8/C ShrtDurHiInc HY 9.42 -.3 -.3 +3.1/E SmCapIdxIns SB 20.84 +1.9 +2.6 +9.5/B SmCpDiscv SB 12.54 -.1 +.2 +6.2/D SmCpDiscv SB 30.06 -.2 +.5 +6.5/D SmCpEnhIdx SB 14.31 +1.6 +2.1 +7.3/D SmCpOpps SB 14.60 +2.4 +4.1 +8.1/C SmallCapStock SB 19.67 +1.0 +.3 +7.5/D StkSelorAllCp LG 45.49 +.5 +3.5 +10.8/D StkSelorLgCpVal LV 20.25 -1.7 -2.3 +6.6/D StkSelorSmCp SB 27.48 +2.3 +3.9 +8.0/C StratDivInc AL 14.91 -1.1 -2.2 +6.5/C StratInc MU 10.96 ... -.2 +4.5/A StratRlRet XY 8.76 -.1 -1.5 +1.2/E TaxFreeBond ML 11.27 +.1 -1.9 +2.2/B TelecomandUtls SU 25.1