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

ALLEGIANTS SWEET NEW DEAL Aviation consultant Michael Mooney summed up a lot in a few words in subtitling a report on the misfortune of Youngstown-Warren Regional Airport: Much Has Changed Since 2013.Ž The unfortunate circumstance Mooney addressed was YoungstownWarrens loss of Allegiant Air service that had begun in 2006, and grown to prosperous levels for both the Ohio airport and the Las Vegas-based ultra-low-cost carrier by 2013. Allegiants Youngstown-Warren was king of the hill as the only ultralow-cost carrier operation in a Northeast Ohio-Western Pennsylvania triangleŽ that includes airports in Pittsburgh, Youngstown, Akron-Canton and Cleveland. But that all changed as competitors Spirit and Frontier airlines arrived in the triangle. The three ultra-lowcost (ULCC) airlines commenced battering each other on fares and routes to Florida. Allegiant reacted by moving its Akron-Canton service to Cleveland in February 2017, and shutting down Youngstown service this past January. The ”ood of ULCC capacity into the triangle since 2014 simply overwhelmed the once pro“table Youngstown service,Ž said Mooney in a September report to the By TED CARTERSUN CORRESPONDENT Western Reserve Port Authority, the airports governing arm. Southwest Florida has a similar ULCC capacity load. And like the triangle, the regions growth as a place for ultra-low-cost carriers to do business is still occurring. But Mooney told the Sun that he sees this area as mostly immune from the competitive repercussions YoungstownWarren and AkronCanton endured. The reason, Mooney said, is that in the airport business, its better to be a ”ight destination like Charlotte, Sarasota and NEW | 4 BOTTOM LINEThis the second of a two-part series related to Allegiant Airs expansion to Sarasota-Bradenton Airport and what that means for flights in Charlotte County. To see Wednesdays stories, subscribers can go to yoursun.com and click on the newspaper link for their area. with Punta Gorda Airports competitor ALLEGIANT LAUNCHES AT SRQHere are the new flights coming to Sarasota-Bradenton International Airport: April 1: Cincinnati April 1: Pittsburgh May 9: Indianapolis Source: Allegiant Air CALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 81AMERICAS BEST COMMUNITY DAILY SunnyHigh 72 Low 43$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Celebrate World Water Day today. I cant live without it! 705252000258Daily Edition $1.50 Thursday, March 22, 2018 PARENTS SHOCKED AFTER SON IDENTIFIED AS AUSTIN BOMBERAustin police say Mark Anthony Conditt died after he set o an explosive device inside of his vehicle as SWAT teams closed in. The 23-year-old has been described as a smart, intelligent and kind computer geek.Ž See The News Wire INSIDETHE SUN: Crosswords ..............8 Local Sports ......... 12 Obituaries ...............5 Police Beat ..............5 State .......................9 Viewpoint ............6-7OUR TOWN: Calendar ..................5 Classifieds ..........7-13 Outdoor Living ..1-5,14NEWS WIRE: Comics/Puzzles .........7-9 Nation ......................2 Stocks ...................5-6 TV Listings ................6 Weather ...................2SPORTS: Lotto .......................2 Sports on TV ............2 PORT CHARLOTTE „ While the Charlotte County commissioners could not take any of“cial action Wednesday in a joint meeting with the Sarasota County commissioners, their heads were nodding on more cooperation on hurricane sheltering. Speci“cally, Sarasota County is asking for agreements with Charlotte County regarding the sheltering of its residents if evacuations are ordered, and training county and school board staff to work in Sarasota County shelters. The ask,Ž as Sarasota County Commission Chairwoman Nancy Detert put it, came as the result of an after-action review of Sarasota Countys response to Hurricane Irma by former Federal Emergency Management Agency Administrator Craig Fugate. When projections about Irma changed on the Friday afternoon preceding landfall, Charlotte County of“cials decided to move their special needs residents to shelters in North Port. This in turn placed additional pressure on Sarasota County staff. Speaking to the joint commissions, Sarasota County Emergency Services Director Rich Collins said the county housed 19,000 people during Irma, ƒthe largest shelter operation in county history.Ž We have a great Shelters, River Road highlight cooperative effortsBy WARREN RICHARDSONSUN CORRESPONDENTEFFORTS | 8PUNTA GORDA „ Its structure versus spirit in the ongoing debate to let musicians and fans park on the grass at Gilchrist Park in Punta Gorda. At Tuesdays City Council meeting, Guitar Army representatives addressed the city, leaving some council members torn on how to keep the group alive while still requiring them, and other musicians, to respect the citys standards. The city has accommodated the music in the park by not leasing the park out in the gazebo to other people and thereby facilitating the growth of the musical spirit that makes Punta Gorda a really cool place,Ž said Michael Haymans, one of the founders of the Guitar Army. The musicians started collecting at Gilchrist in the late 80s, according to Haymans. There were times they had as many as 100 musicians and 1,000 listeners show up for an individual event. The lack of parking, however, has lowered their numbers. The current parking is inadequate in not allowing us to park on the grass on Tuesday and Thursday nights,Ž said Haymans. (Having more parking) would facilitate and further accommodate this great tradition that we have.Ž The park closed at the end of 2016 for renovations, reopening a year later. Since then, parking has been added to an area that is the length of a block from the main pavilion, which is a dif“cult CORRECTIONS:€ Throughout Florida Department of Corrections facilities, 428 inmates died in 2017 and 356 in 2016. A Sun article Wednesday listed incorrect numbers. € The Peace River Butterfly Society will meet at 9:30 a.m. Saturday at Myakka State Forest at 2000 River Road, Englewood for a guided walk. A story in Wednesdays Lets Go gave the wrong location.Still no answers for parking at GilchristBy DANIEL SUTPHINSTAFF WRITERPARKING | 8 NORTH PORT „ North Ports assistant police chief was placed on administrative leave Wednesday morning. Mike Pelfrey was placed on paid leave after a complaint was “led for an undisclosed reason, according to North Port spokesperson Josh Taylor. Pelfrey has worked with the city since October 2015. In 2017, Pelfrey made $98,715.37 for the year. Before coming to the city, he worked for the Sarasota County Sheriffs Of“ce for 26 years. Taylor initially stated an internal investigation is being conducted regarding Pelfrey. Taylor later retracted that statement, saying he cant con“rm if an Internal Affairs investigation is ongoing or who is involved. A previous Internal Affairs investigator, Steve Uebelacker, was “red in March 2017 by current Police Chief Kevin Vespia. Uebelacker was “red March 2 after 14 employees allegedly complained about him to Vespia. Vespia cited management style and philosophical differencesŽ for his dismissal. It led to a lawsuit and a settlement between the city and Uebelacker. Pelfreys absence comes during a time of change for the city: Vespia is set to retire March 31, and an interim police chief has not yet been named. City Manager Pete Lear nixed the four “nal candidates for the police chief earlier this month, stating he wanted to make sure the city needed candidates that were better than good.Ž Taylor said Lear will likely name a replacement interim chief by Friday. No one has been named as an interim assistant police chief, according to Taylor. Email: lcoey@sun-herald.com North Port assistant police chief placed on leaveBy LAUREN COFFEY STAFF WRITER MIKE PELFREY

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Thursday, March 22, 2018 The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.Publisher .................................................Glen Nickerson ..............941-205-6400 Executive Editor ......................................Jim Gouvellis .................941-206-1134 Regional Director of Advertising .............Robert E. Lee .................941-206-1006 Circulation Director .................................Mark Yero ......................941-206-1300 Arcadian Editor .......................................Craig Garrett .................863-494-3925 Arcadian Publisher ..................................Joe Gallimore ................863-494-7049 Charlotte Sun Editor ................................Garry Overbey ...............941-206-1143 North Port Sun General Manager ............Mike Ruiz ......................941-564-3284 North Port Sun Editor ..............................Scott Lawson ................941-429-3002 Englewood Sun Publisher .......................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ...............................Chris Porter ...................941-681-3022 Editorial Page Editor ..................................Steve Baumann .............941-681-3003 SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia LOCAL/REGIONAL NEWS NORTH PORT „ Court is now in session for North Port teens. The “rst Teen CourtŽ session in North Port City Hall took place Monday night after support from the city commissioners and Hollys Hope, a North Port group that aims to break down the stigma of mental illness. We know not only has the county grown but the city has grown, so the need is there,Ž said Mary Dougherty, board president of Teen Court of Sarasota Inc. Everyone knew the need, everyone was supportive and when the commission embraced it, it was one of the most special moments.Ž A teen who commits a real-life infraction is referred to the program and “rst meets with professionals and their parents to be evaluated. Then the teen would have a teenage defender and prosecutor defend what they believe would be the best constructiveŽ sentence. This can include community service or volunteering with Teen Court, along with writing essays and apologies. Teens that go through the Teen Court program only have a 5 percent re-offense rate. Before being open in City Hall, teens had to trek to Venice or Sarasota to get to Teen Court. I used to pile kids in and take them to Venice, sometimes even Sarasota or down to Charlotte,Ž former Lemon Bay High School teacher Joan Morgan said. She also is the founder of Hollys Hope. Weve got to help these kids. We have to save them and whatever magic Teen Court has, it works.Ž Sessions will be held once a month on the second Monday of the month in North Port City Hall, 4970 City Hall Blvd. There will also be peer circle groups and groups for substance abuse and risky behavior. Its exciting to see families get access to the services,Ž said Heather Todd, executive director of Teen Court. Its centrally located, so when we say services are in City Hall, everyone knows where that is.Ž Three teens were triedŽ on Monday in front of a teen jury with former Sarasota County Commissioner Christine Robinson presiding as the judge. Robinsons sons acted as the city clerk, making the involvement a family affair. I found my way into it at 12, back then they put you through a 13week course, so it was an interesting experience,Ž Robinson said. And Im really pleased today „ my kids are now both in Teen Court so its two generations. Its important to do and important for me to continue on the gift that I have and am able to give back.Ž The prosecutors and defenders for the teens were also glad to see the services expanded to North Port. Im actually really happy about it, because now its more accessible for the kids who cant make it or their parents cant drive them (to Venice),Ž Osprey resident and teen lawyer Rachel Kalmanovich said. I know crime is always wrong but some dont see any alternative, so it shows me this whole other world I would have never imagined otherwise.Ž And Teen Court of“cials will also be at North Port High School once a week. Shaun Slapp is the south county client coordinator, who said he has already seen a huge interest in the program. I was there less than one hour and already got four referrals,Ž he said. Theyve been wanting services and with Hollys Hope, we connected with them. Transportation is always an issue, even if its Venice. This way they can walk (to the high school) and eliminated the need to take the bus.Ž To get involved being apart of Teen Court, interested children have to be in the eighth grade and view one Teen Court session before joining. To refer a troubled teen to the program or get involved, contact call 941861-8460 or email info@ sarasotateencourt.org. Email: lcoey@sun-herald.com Teen court now in sessionBy LAUREN COFFEY STAFF WRITER SUN PHOTO BY LAUREN COFFEY A teen jury stands before Shaun Slapp, south county client coordinator before the Teen Court session begins. The rst North Port session was held Monday night in North Port City Hall. CorrectionThe correct phone number for Las Margaritas de Camilas Mexican Restaurant is 941-627-6488 MON … FRI 10-7 € SAT 10-6 € SUN 11-5 € anthonysfla.com Punta Gorda (in Cross Trail Center) € 941-505-2177 Fort Myers (at College Parkway Center) € 239-275-3111 Nokomis/Venice € 941-488-7643 UPF50+SUNPROTECTION ANTHONY'S RESORT WEARFashion-forward for your “gure, sun-protection for your skin! LEFT Anthonys Resort Wear V-Neck Stripe Print Top S-1X (SPX0471STR) Additional colors available. / Anthonys Resort Wear Pull-On Stretch Short 4-16 (BLD3140) Additional colors available. / MIDDLE Anthonys Resort Wear Coral V-Neck Top S-1X (SPX0471CR) / Anthonys Resort Wear Pull-On Clamdigger Crop Pant 4-16 (BLD3127) Additional colors available. / RIGHT Anthonys Resort Wear Interlocking Travel Dress S-1X (SPX4423IC) Additional Colors Available. .adno=50531567

PAGE 3

The Sun /Thursday, March 22, 2018 www.yoursun.com E/N/C Page 3 Honda adno=50531306

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Thursday, March 22, 2018 FROM PAGE ONE Lee counties than an origination point like the triangle. I believe there are no losers to what is going on in Southwest Florida,Ž he said. What is playing out here, he said, is a mature airline industry at its best.Ž And at Punta Gorda and Sarasota-Bradenton, its playing out amid a spirit of giving from each of the airports, at least where Allegiant is concerned. In recent years as Allegiant built up its Charlotte County ”ights, Sarasota-Bradenton Internationals Frederick RickŽ Piccolo made a habit of regularly casting a line Allegiants way. When he felt a tug a few months ago, the airport chief reeled the carrier in to SRQ with offers of free room and board for two years. The deal, according to Piccolo, is a customary incentive his airport gives new carriers adding new destinations, in this instance year-round, twice-weekly service to Pittsburgh, Indianapolis and Cincinnati that debuts in April and May. These are very good markets for us to get into here,Ž Piccolo said. Non-stop to those areas was a nice addition to the airport.Ž After the two-year free ride, Allegiant can avoid fees on new ”ights it adds in the third year, Piccolo said: I dont think we can get any sweeter.Ž The airline will pay a $4.50 federally required passenger facility charge on each ticket, but Allegiant can include that cost in the ticket price. The charge helps to cover an airports cost for facilities. On paper, Allegiant, after two years, could be on the hook for payments up to $1,350 per takeoff as a turn fee that typically covers ticket counter and of“ce space, baggage sectors, gate waiting areas, loading bridge and charges for common use of equipment. But Piccolo said he thinks contributions from increases in ticket sales from all commercial carriers will bring lower turn fees by then. If all the carriers are growing, All that money goes into one cash register,Ž said Piccolo, president and CEO of the SarasotaManatee Airport Authority the past 23 years. I would expect rates two years from now will be much lower,Ž Piccolo added, and noted revenue the airport gets from Allegiant passengers renting cars, buying books and T-shirts and food at airport concessions will help increase overall revenues and thus bring down turn fees. SRQs carriers today pay about $2 million less a year to the airport than they did 10 years ago, according to Piccolo: We have more players helping to cover the costs.Ž At Punta Gorda, meanwhile, Allegiant is the only commercial carrier on hand to cover the cost. Airport of“cials concede the airline is not covering costs but is contributing. Allegiant,Ž Charlotte Airport Authority CEO James Parish said, has made signi“cant investments in our airports infrastructure in anticipation their services will continue to grow.Ž Punta Gorda, airport code PGD, is operating prudently on the money side, Parish insisted. We have a strong “nancial position and are poised for continued economic growth and development,Ž he said. Allegiant pays the airport $68.30 for each takeoff. The fee is to increase 2.5 percent a year for the next seven years, according to an agreement with Allegiant. However, the fee increases are projected to generate less than $7,000 a year, according to Robert Hancik, a retired Missouri airport director who serves on the Charlotte County Airport Authority. He is unhappy with the current arrangement and wants to see the $240,000 Punta Gorda Airport gets annually from Allegiant turn fees to at least double. The cost to Allegiant to use the airport is 27 cents per passenger,Ž he said. The average for airports handling similar amounts of traf“c is $8.19.Ž Money from a 20 percent rental car surcharge, parking fees and general aviation hangar rents cover the expense of hosting Allegiant, Hancik said. Hangar rents generate about $700,000 a year, Hancik said. The airport says car rental fees brought $4,186,254 last year and parking $2,362,611. You, at some point, are going to have get some landing fees, some space rentals,Ž Hancik said. That is just the thinking of an old airport guy. Leaving money on the table doesnt sit right with me.Ž By January 2019, Allegiant could be subject to a passenger facility charge increase to the FFA-allowed maximum of $4.50 a ticket. The money would help cover $5.7 million in planned capital improvements. The airport could have set the fee at $4.50 instead of the $2 fee it began assessing in summer 2016. We should have taken the full enchilada,Ž Hancik said. But that didnt sit too well with Allegiant.Ž And that feeling may not change in 2019. An intact relationship between Allegiant and Punta Gorda Airport is why the carrier provides Charlotte County a $250 million annual economic impact, said John Redmond, president of Allegiant Travel, parent of Allegiant Air. Added Redmond: Just because you get a couple extra dollars, you dont want it to have an impact on the overall area.ŽNEWFROM PAGE 1 The Sarasota Bradenton International Airport is located on University Parkway, straddling Manatee and Sarasota Counties.With Allegiants arrival, the corridors at SRQ are sure to get bus ier.SUN FILE PHOTOSThe Bailey Terminal at Punta Gorda Airport. PGD V. SRQPunta Gorda Airport Location: Charlotte County FAA Identifier: PGD Elevation: 25.5 feet Activation date: February 1944 Publicly owned: Charlotte County Airport Authority Manager: James W. Parish Aircraft operations: 226 daily Commercial: 11 percent of flights General aviation: 86 percent of flights Sarasota-Bradenton Airport Location: Sarasota FAA Identifier: SRQ Elevation: 29.9 ft. Activation date: April 1942 Publicly owned: Sarasota Manatee Airport Authority Manager: Frederick J. Piccolo Aircraft operations: 283 daily Commercial: 11 percent of flights General aviation: 79 percent of flights Destinations from Charlotte County(all are Allegiant flights) Allentown, PA Asheville, NC Belleville, IL Cedar Rapids, IA Cincinnati, OH Cleveland, OH Columbus, OH Concord/Charlotte, NC Dayton, OH Des Moines, IA Flint, MI Fort Wayne, IN Grand Rapids, MI Greenville/Spartanburg, SC Harrisburg, PA Huntington, WV Indianapolis, IN Kansas City, MO Knoxville, TN Lexington, KY Louisville, KY Milwaukee, WI Moline, IL Quad Cities Nashville, TN Niagara Falls, NY Omaha, NE Peoria, IL Pittsburgh, PA Plattsburgh, NY Portsmouth, NH Providence, RI Raleigh/Durham, NC Rochester, NY Rockford, IL Saint Cloud, MN South Bend, IN Springfield, IL Springfield/Branson, MO Stewart/Newburgh, NY Toledo, OH Trenton, NJ Source: flypgd.com PGD Capital Improvement Plan€ Now through 2022: $57.71 million including runway extension, parking lots and new flight school € 2023 through 2027: $55.96 million including terminal expansion, airport safety complex and new taxiway € 2028 through 2037: $51.20 million including rescue and firefighting building, hangar construction and new rental car lot.Source: Newly 2018 Punta Gorda Airport Master Plan Update ENGLEWOOD „ The unexpected discovery by a fossil hunter diving just off Manasota Key has led to a groundbreaking archaeological project that could change everything scientists thought they knew about offshore archaeology. The Manasota Key Offshore Site, as archaeologists from Floridas Department of State have named it, will help researchers better understand how Floridas earliest people lived and what their landscape looked like. The Lemon Bay Historical Society will be hosting the “rst public presentation in our area on this signi“cant discovery, set for 7 p.m. Tuesday, March 27, at the Fellowship Hall of Englewood United Methodist Church, 700 E. Dearborn St., Englewood. The guest speaker will be John McCarthy, executive director of Historic Spanish Point. A native Floridian, McCarthy has spent his entire adult life learning about and bringing awareness to the power of nature, heritage, recreation and civic engagement to build community identity, value and pride. He is best known for his passionate lectures and unconventional management style. McCarthy, also a tour guide and author, served as Sarasota Countys of“cial historian (beginning at the age of 19) and went on to have a 32-year-career in County Government, serving 10 years as an Environmental Specialist. Here is a Q&A regarding the recent Sacred ground below the seaBy DON BAYLEYLEMON BAY HISTORICAL SOCIETY PHOTO PROVIDEDScientists are studying a 7,200-year-old burial ground, found last year in the Gulf of Mexico, to try to gain clues about how p eople lived. SACRED | 8

PAGE 5

The Sun /Thursday, March 22, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWSCHARLOTTE Cory Eugene ChristensenCory Eugene Christensen beloved son passed away March 17, 2018. Cory was born December 17, 1975 in Mesa, Arizona to Roxanne R. Christensen and Richard E. Christensen. Cory was a loving and caring son. He is survived by his mother, Roxanne Christensen; stepfather, Christopher P. Samson; father, Richard E. Christensen; stepmother, Liz Christensen; brothers, Christopher S. Bei; Dane R. Christensen, Nathan Christensen; as well as several aunts, uncles, cousins, nieces and nephews. He is preceded in death by brother, Raymond L. Bei; grandmother, Maxine E. Espinosa and grandfather, Donald Christensen. A Memorial Service will be held on Saturday, March 24 2018 at 5pm at The Church of Jesus Christ of Latter-day Saints, located at 1303 Forrest Nelson Blvd, Port Charlotte, FL 33952. Please visit www. kays-ponger.com to leave the family condolences and to sign the online guest-book. Arrangements are by Kays-Ponger & Uselton Funeral Home, Port Charlotte, FL.William B. HahnWilliam B. Hahn of Punta Gorda, Florida, and Bailey Island, Maine (formerly of Orange, Connecticut), passed away on March 11, 2018. He was born Aug. 5, 1929, in Newark, New Jersey, and attended school in South Orange, New Jersey. After graduation from college he attended the US Naval Of“cer Candidate School where he was commissioned as Ensign and sent to Pensacola, Florida, for Navy ”ight training. He was awarded wings as a Navy pilot in 1954, served in the regular ”ight program until 1958, and continued in the Naval Reserve ”ight program until he retired with the rank of Captain. He moved to Orange, Connecticut, in 1961, where he was employed by Sikorsky Aircraft and was manager of the newly formed Presidential Helicopter program. While in Orange he was chairman of the school board for 10 years and Commodore of the Milford Yacht Club. After three trips with his 39-foot sailboat from Maine to Key West he retired to Punta Gorda in 1990, where he served on the Punta Gorda Canal Maintenance Advisory Board and was Commodore of the Charlotte Harbor Yacht Club. William is survived by his daughter Sharon (Dave) Backer of Orange, Connecticut; daughter Ginny Hahn and granddaughter Heather of Somersworth, New Hampshire; and son Bill (Katie) and grandson Sawyer of Littleton, Colorado. William is being cremated and burial will be at a later date. Please visit kaysponger.com to leave the family your thoughts, memories and condolences on the online guestbook.Karen KaseKaren KKŽ Kase, 62, of Port Charlotte, Florida, passed away Friday, March 16, 2018. She was born Oct. 11, 1955, in Chicago, Illinois. Karen moved to Port Charlotte in 1982, from Mundelein, Illinois. Her children were her cats whom she loved very much. She is greatly missed by the love of her life of nineteen years, John Williams; his parents Don and Janet Williams; “ve sisters; six brothers; many nieces and nephews; and all the special people in her life. Service is private and will be held at a later date. Arrangements are with National Cremation Society of Port Charlotte, Florida.William G. OuterbridgeWilliam G. BillŽ Outerbridge, 84, of Port Charlotte, Florida, went to be with the Lord on Friday, March 16, 2018. He was born in England, but at an early age moved to Bermuda. Bill immigrated to the U.S. in 1958, and spent over 35 years in the Chicago area working for Trans World Airlines. He and his family spent many wonderful years traveling during this time. He moved to Port Charlotte in 1994, after his retirement, and lived the Florida lifestyle by ful“lling his passion for “shing and boating. Bill is a veteran of the U.S. Army, having served in the Korean War. Bill was a member of Hope Lutheran Church in Gulf Cove. Bill is survived by his wife of 58 years, Marlene, whom he met in Bermuda while she was there on vacation. He is also survived by his son, Robert (Leslie) Outerbridge; daughter, Denise (Glen) Johnson; grandsons, Nick (Jen), Chris and Joshua Outerbridge; granddaughters, Kayla and Jenna Johnson; great-grandchildren, Caleb, Noah and Ella Outerbridge; his sister, Sandy; and brothers, Daniel, Thomas and George all in Bermuda; many nieces and nephews; sister-in-law and brother-in-law, Carol and Robert DeBroka. Bill was preceded in death by his sisters, Joan and Avril; and brothers Frederick and John. A Celebration of Life Service will be held at 10:30 a.m. on Saturday, April 7, 2018. In lieu of ”owers, donations may be made to Hope Lutheran Church, 14200 Hopewell Avenue, Port Charlotte, FL. 33981.NORTH PORT Joan GuilmainJoan Guilmain, 76, of North Port, Florida, passed away peacefully on Monday, March 19, 2018. Joan was born in Nashua, New Hampshire, to Alfred and Catherine Paradis. She was a graduate of Saint Louis High School, Nashua, New Hampshire, and Holy Ghost Nursing School, Cambridge, Massachusetts. She went on to marry Ernest Guilmain and raise three children in Vermont. Joan was a devoted wife, mother and grandmother. She and Ernie moved to Florida in 2004, where she was active in social organizations, card groups and womens groups. Joans true devotion was the love for her husband Ernie and her family. Joan was extremely proud of her children and grandchildren and loved to spend time with them. She enjoyed going out to eat, shopping, decorating and was an excellent cook. Joan was loving, giving, caring, a good friend, a wonderful mom and, above all, a loving wife. Joan had a gift of making others feel special when truly she was the one who was special. She will always be loved and will stay in the hearts of everyone who had the pleasure of knowing her. Joan will be greatly missed by her survivors and husband of 56 years. She is survived by her loving family, her husband Ernie Guilmain; a son Steve Guilmain and his wife Robin; step-daughters Chelsea and Brittany; daughters Penny Faszewski and her husband Edward and their sons Tyler and Riley, Melissa Coombs and her husband Joshua and daughter Sophie; brother Richard Paradis and his wife Kay; sister-in-law Elaine Vaillancourt; sister-in-law Connie Thibault and her husband Maurice; and seven nieces and nephews. Joan was preceded in death by her parents Alfred and Catherine; twin sister Jean Craig; and brother-in-law David Vaillancourt. In accordance with Joans wishes, there will be no formal services. Her family will hold a private memorial in the spring. In lieu of ”owers, donations may be sent to St. Annes Shrine in Isle La Motte, VT 05463 or TideWell Hospice, 210 Wexford, Sarasota, FL 34293. Friends may visit online at www.farley funeralhome.com to extend condolences to the family.ENGLEWOODNo deaths were reported in Englewood on Thursday.DESOTONo deaths were reported in DeSoto on Thursday. OBITUARIES Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. Memorials in the SunThe Charlotte County Sheris Oce reported the following arrests: € Anastashia Nichele Campbell, 31, of Sarasota. Charge: violation of probation. Bond: none. € Gina Marie Morse, 23, of Medalist Road, Rotonda West. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $7,500. € Gina Marie Schall, 51, 11300 block of Royal Road, Punta Gorda. Charge: violation of probation. Bond: $950. € Charles Harmeyer, 63, 1300 block of Penitong Place, Punta Gorda. Charges: resisting an ocer without violence and DUI. Bond: $5,500. € Chaz Alex Urquhart, 29, 1100 block of Rio De Janeiro Ave., Punta Gorda. Charge: violation of probation. Bond: none. € Timothy Howard Barrett Jr., 32, 39700 block of Little Farm Road, Punta Gorda. Charge: out of county warrant. Bond: $17,500. € Nhut Minh Pham, 58, 1000 block of Kenington St., Port Charlotte. Charges: battery and false imprisonment of an adult or child under 13. Bond: none. € Jeremy Juan Carrion, 29, 2300 block of Pellam Blvd., Port Charlotte. Charges: littering over 500 pounds commercial or hazardous waste. Bond: $5,000. € Dianna Marie Denney, 46, 18600 block of Kerrville Circle, Port Charlotte. Charge: violation of probation. Bond: none. € Michael Paul Lau, 37, 2400 block of Bard St., Port Charlotte. Charge: violation of probation. Bond: none. € Thomas Edward Daniels, 48, homeless of Port Charlotte. Charge: petty theft rst degree property $100 to under $300. Bond: $3,000. € Stachawn Lavance Wright, 20, 3400 block of Port Charlotte Blvd., Port Charlotte. Charge: violation of condition of pretrial release. Bond: none. € Shane Michael Knotts, 42, of Oxford, Fla. Charge: out-of-county warrant. Bond: none. € Robert Mathew Glinton II, 28, 4000 block of Scotch Terrace, North Port. Charges: possession of cocaine and possession of drug paraphernalia. Bond: $7,000. € Francisco Javier Lopez Granados, 21, 1400 block of Flamingo Drive, Englewood. Charges: possession of drug paraphernalia, possession of not more than 20 grams of marijuana and operating a motorcycle without a license. Bond: $4,500. € Jessica Dorothy OConnell, 24, 1200 block of Hernando Ave., Port Charlotte. Charge: battery. Bond: $3,500. € Harold Joseph Michaud, 66, 4100 block of Attaway Lane, Port Charlotte. Charges: aggravated assault with a deadly weapon without intent to kill and discharging a rearm in public. Bond: $10,000. € John Lee Breckenridge, 53, 700 block of South Oxford Drive, Englewood. Charges: failure to sign citation to appear in court and DUI. Bond: $5,000. The Punta Gorda Police Department reported the following arrests: € David Alan Greus, 39, 10400 block of Huntington Ave., Englewood. Charges: willfully defraud or attempt to defraud urine drug test and violation of probation. Bond: $5,000. € Christopher Mark Burns, 53, address withheld. Charge: DUI. Bond: none (supervised release). The Sarasota County Sheris Oce reported the following arrests: € Gary Bracken, 51, 200 block of Eider Road, Venice. Charge: battery. Bond: none. € Timothy Byrnes, 27, 6000 block of Merril St., North Port. Charges: seven counts of fraud through concealing information to obtain prescriptions. Bond: $24,500. € Chevy Ingram, 31, 300 block of Southland Road, Venice. Charges: petty theft and possession of marijuana. Bond: $1,000. € Chelsea Lynn, 27, 100 block of Emerald Ave., Nokomis. Charge: Jeerson County issued warrant for driving without a license. Bond: $2,500. € Thomas ORourke, 60, 700 block of Harvey St., Englewood. Charges: impersonating a contractor during a state of emergency and fraud through not giving employees workers compensation. Bond: $3,000. € Jackson Snow, 45, 400 block of Pineview Drive, Venice. Charges: possession of cocaine, driving with a suspended license and possession or use of narcotics equipment. Bond: $3,500. € William Spears III, 36, 100 block of N. Portia St., Nokomis. Charge: possession of methamphetamines. Bond: $1,500. € Kimberly Tomchinski, 28, of Perimeter Drive, Englewood. Charges: possession of cocaine and tampering with evidence. Bond: $3,000. € Tyler Matthews, 29, 300 block of Mount Pleasant Road, Nokomis. Charge: probation violation (original charges: possession of a controlled substance without a prescription and possession or use of narcotics equipment). Bond: none. € Arthur Pierce, 57, 6600 block of Americana Blvd., North Port. Charge: contempt of court (original charges: possession of over/ undersized sh, possession of over one snook per day, possession of snook out of seas). Bond: $3,000. The North Port Police Department reported the following arrests: € Michael Berendse, 41, 2800 block of S. Chamberlain Blvd., North Port. Charge: battery by strangulation. Bond: none. € Michael Mari, 37, 2600 block of Cli St., North Port. Charges: failure to register a motor vehicle, failure to have motor vehicle liability insurance and driving with a suspended license. Bond: $740. € Atilla Tengerdy, 55, 3900 block of Cuthbert Ave., North Port. Charge: probation violation (original charge: DUI with a person under 18). Bond: $5,000. € Gary Williams, 51, 5300 block of Lady Slipper Ave., North Port. Charge: aggravated battery with a deadly weapon without intent to kill. Bond: none. „ Compiled by Anne Easker and Lauren Coey 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. Fellowship EggstravaganzaFellowship Church in Rotonda will have its huge annual free Eggstravaganza beginning at 10 a.m. on Saturday, March 24 at the church, 140 Rotonda Blvd. W. There will be three egg hunts with 50,000 eggs filled with candy and prizes „ and a few eggs with special prices. Children aged 0-3 will begin at 10:45 a.m. Children 4-7 years will begin at 11:30 a.m., and children 8-12 years will begin at 12:15 p.m. Egg hunt time are subject to change. The event includes raffles of bikes, Kindles, Easter baskets and drones, face-painting, carnival games and prizes, snacks and water, firefighters, the Charlotte County Sheriffs Office Kidzone trailer and K-9 demonstrations, and information from Florida Fish and Wildlife Conservation, Englewood Community Coalition, C.A.R.E. and Tobacco-free Charlotte County. For more information, call 941-475-7447.Egg Hunt & FestivalGulf Cove United Methodist Church, 1100 McCall Road in Port Charlotte, will host an Easter Festival at 10 a.m. on Saturday, March 24. At 10 a.m., children who are toddlers through age 12 will each receive an empty basket and take part in an Easter egg hunt. After the hunt, there will be snacks and activities including a bounce house, crafts and several games. For more information, contact the church at 941-697-1747 or GulfCoveUMC@gmail.com.Easter Bunny pet photosPet Photo Night with the Easter Bunny, 6:30 p.m.-7:30 p.m. March 25 at Port Charlotte Town mall Center Court (use Main Entrance at Codys Roadhouse Restaurant). Families can bring their furry friends for fetching photo opportunities with the Easter Bunny. Pet Photos are for domestic pets only, and all pets must be leashed or in a carrier. Personal photography wont be permitted.Annual egg huntEnglewood United Methodist Churchs big annual egg hunt will be held on Saturday, March 31 at 700 E. Dearborn St. Children, along with an adult, should bring their baskets for collecting. Festivities start in Fellowship Hall at 9 a.m. with free registration, crafts and games, a climbing wall and bounce house, popcorn and cotton candy, door prizes, and live music. Egg hunts by age group will launch from there starting at 10:30 a.m. Optional preregistration is available online.Eggs-stravaganzaIlluminate Childrens Ministry of 1st United Methodist Church, 507 W. Marion Ave., Punta Gorda, will hold a family Easter Eggs-stravaganza from 11 a.m. to 1 p.m. on Saturday, March 31. Bounce house, egg hunt, games and prizes. For more information, call 941-639-3842.Easter Egg HuntPilgrim Church, 24515 Rampart Blvd., Port Charlotte, will host and Easter egg hunt from 11:30 a.m. to 1 p.m. on Sunday, March 25. Bounce house, pony rides, face painting, pizza and other food. Parents register children at the church entrance. 54th Annual Easter Egg HuntCharlotte County Community Services will hold its 54th annual Easter Egg Hunt from 9 a.m. to noon on Saturday, March 31 at North Charlotte Regional Park, 1185 ODonnell Blvd., Port Charlotte. Children 12 and under are welcome to participate. There will be games, bounce houses, face painting, laser tag, the Easter Bunny and the largest Egg Hunt in Charlotte County. Safe Kids of SWFL will run their third Annual Safe Kids Day concurrently with this event.Easter Egg HuntThe First Presbyterian Church of Port Charlotte, 2230 Hariet St., Port Charlotte, will be conducting an Easter egg hunt at 9 a.m. on Sunday, April 1 followed by its traditional service at 10 a.m. For more information, call the church at 941-625-5045. EASTER EGG HUNTS/BUNNY SIGHTINGS PHOTO PROVIDED Fellowship Church in Rotonda will have its huge annual free Eggstravaganza beginning at 10 a.m. on Saturday, March 24 at the church, 140 Rotonda Blvd. W., Rotonda.

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Thursday, March 22, 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 IEWPOINTSomething rotten in Murdock Ban on parking on grass is good Dont like guns? Dont buy any Let City Council know how we feel No easy solutions for countrys problem Give womens bracket equal playEditor: Im having a very dif“cult time understanding why Commissioner Tiseo is our only commissioner who has a problem with giving away public waterfront land so a developer can have more parking and then letting the taxpayers get stuck with the ongoing maintenance cost, all while this now commercialized land will generate zero dollars in property tax revenue. If the developer wants a parking garage they have plenty of space to put it on their land, but I doubt they would choose to put it on the waterfront portion of their land. If they want more land for their development, lets sell them the piece that they want to put the parking garage on at the same ridiculous price per foot that Commissioner Constance sold his property to them for. Then we can collect the tax revenue on that property and the developer can pay for and maintain their parking garage. Why in the world would the other four commissioners ever agree to such a dab deal? Could it be quid pro quo? After all, one of them got over $1.2 million for a small piece of land in a blighted neighborhood. Two of the others are in development and building-related businesses and then you have the one who reminds me of King Claudius because his past has shown he is willing to take advantage of any and everything his position affords him. It seems something is de“nitely rotten in the state of Murdock.Emerson Bodiford Charlotte HarborEditor: I am a full-time resident of the downtown historic district and I support the city of Punta Gordas new rules to prevent cars from driving through and parking on the green spaces of Gilchrist Park. I have two small children and we use Gilchrist Park regularly to ride bikes and scooters on the new, wider pathways and to picnic and run around in the open spaces. Gilchrist Park is the only green space in the downtown area where our children can play without worrying about cars. A recent letter to the editor said that the Guitar Army that plays music at the park on Thursdays is upset that they cant park on the grass right next to the waterfront pavilion where they play music. I went to Gilchrist Park Thursday night while Guitar Army was playing to count the steps myself from both the nearest parking spot and also the nearest drop-off area. Both were within 150 steps. There were also plenty of parking spots available in the new parking areas and this is the middle of high season. The Guitar Army was in full effect, playing enjoyable music with a crowd of attendees. Our family enjoys the Guitar Army, but its not acceptable to have cars all over the park grass when convenient and close parking in now available as part of the park redesign. Thank you to the City Council for enforcing the rules to ensure that everyone, not just one group, can enjoy Gilchrist Park. Christine Shepard Punta GordaEditor: Laws that are already in place in this country: murder illegal, using a “rearm to commit a crime illegal, etc. Background checks? Criminals dont do background checks. It is illegal for a criminal to possess a “rearm. That said, explain what new laws will any criminal respect? A lot of people writing letters, demanding action, what new or proposed law or action will make us all safer? Do you think maybe enforcing the laws we have might be a good place to start? Proposing a ban on AR-15 or any other weapon only promotes it and makes it popular item, especially to not very smart people. We have to have one!Ž All guns when loaded are dangerous. The AR-15 is no more dangerous than any other “rearm. It shoots a very small caliber bullet and they do not explode. Not even close to the most powerful legal ammo „ the 50 caliber. The attack on the NRA, whose 5 million-plus members have never been involved in any of these mass shootings, will only promote more law abiding Fifth Amendment believers to join. The right to keep and bear arms, semi-auto ri”es, pistols, shotguns etc, shall not be infringed. Wise up. If you dont like guns, dont own any.Thomas Shimon Port CharlotteEditor: When I “rst came to Punta Gorda in the 1970s, there were pelicans jockeying for position on every piling and fresh caught “sh just off the boats over at Fishermens Village. Mom and I would walk over there to get dinner. Is it right that I be only willing to be sentimental about Punta Gorda? Since the Sun paper on March 10, a news article has come up in every conversation when I speak with neighbors. Punta Gordas City Council is addressing a permanent ordinance change from raising from 50 to 84 feet height for buildings to be located in the downtown. In all fairness, everyone serving on the City Council and others have put time and effort into this ordinance idea for change. Right now it seems to be three in favor to two opposing on the issue. I happen to be a voting resident in District 2. In truth, Ive never been face to face with Mayor Keesling who represents me on City Council on this issue. Never listened to her views or given mine. If they dont know how their constituents feel, then, of course, they are only going to consider their own view when they vote on an issue. Ill be going to the next City Council meeting. City Council meetings are held on the “rst and third Wednesday of each month at 9 a.m. in Council Chambers (located on the “rst ”oor of City Hall).Patricia K. Niles Punta GordaEditor: A recent letter to the editor was easily the most insightful and important letter I have ever seen in any newspaper, discussing, as he did, the overwhelming devastation to life and culture caused by the great progressive movement taking place in our country. He pointed out that almost all of the domestic terror atrocities (including Parkland, Las Vegas and Newtown) of recent years were committed by males from fatherless homes. He further pointed out that the great majority of rapists, convicts, male drug addicts and others with major behavior problems are also from fatherless homes. At the same time, it is no coincidence that much is also being made nowadays of the deteriorating position of middle and lower-class males in our society who are using drugs and committing suicide at alarming rates. Unfortunately, if you believe, as I do, that this disintegration is caused by three factors: 1) widespread welfare (especially AFDC), 2) globalization and 3) the decline in religion, it is clear that there are no easy answers that will reverse these trends. Before the explosion of welfare, white and black births by unwed mothers were both about 25 percent; now that “gure is 50 percent for whites and 75 percent for blacks. In the case of globalization, we have traded good jobs for cheap goods at Walmart. In the case of religion, which placed boundaries on certain behaviors, it is under increasing assault by the feelgoodersŽ and the atheists among us. I have no answers.Russell Wilcox Port CharlotteEditor: We are always very excited at this time of year when we have both the NCAA basketball tournaments for the men and women. Once all the teams have been selected, we look forward to seeing both of the brackets for the men and women in the paper, before the tournament games begin. It has been nice the past “ve or six years since both of the brackets have been in the paper before the games begin, and given the same amount of space. This year was not well done at all. March 13, the mens bracket was in the paper using one full page. We waited the next few days to see the womens bracket in the paper before the games began. Finally, March 17, there is a much smaller version of the NCAA womens bracket and after some games have already been played. Please do a better job in the future. Sandy Greer Port CharlotteCRA takes a step back in EnglewoodOUR POSITION: Advisory board accedes to local opposition. Cant really blame them.The local board that directs Englewoods Community Redevelopment Area tried to take a couple of steps forward last month. Or, to be precise, “ve blocks down the road in a new direction. But they ran into an intractable roadblock: Local opposition to potential changes in land use patterns on a feeder road to the CRAs main street,Ž Dearborn Street. Despite the likelihood the changes might have encouraged a style of redevelopment that „ from our long-term vantage point as a business within the CRA district „ would have been superior to the unimpressive, scattershot residential-business development than exists now along this stretch of road. Despite the fact this type of redevelopment is the same style encouraged by a careful land use plan developed with extensive community input more than 10 years ago. Despite the fact this road „ South McCall „ is an important feeder within the CRA, which was established nearly 20 years ago to counteract the growing blight in this community center. And despite the fact that no mixed-use, town-center redevelopment has yet to take place, as hoped, on nearby Dearborn Street. If any of this style of redevelopment ever does take place „ and we hope it will „ it will naturally come “rst to Dearborn, the main shopping/business strip in Olde Englewood Village and a street with a ready-made stormwater system that allows larger development to occur. This type of change is still stuck in the wishful-thinking phase. And now ƒ At a recent public meeting, the CRA Advisory Board heard from a standing-room-only crowd about extending multi-story, mixed residential and business development along “ve blocks of South McCall Road, which intersects with Dearborn a couple of blocks west of State Road 776. Most of the crowd of 150 people didnt like it. They were OK with this land use on Dearborn itself. But not with the extension farther down the road, a road which is now a mix of small, unprepossessing businesses and homes. The advisory board, battered by the negative, relented. Despite penciling this in as key future redevelopment, they said theyd drop it and concentrate on Dearborn itself „ which has been the CRAs prime focus since 1999. We dont blame the advisory board. Community buy-in is integral to communityŽ redevelopment. It makes no sense for a community advisory board to “ght local opposition of this magnitude. Still, we cant help but think this is an opportunity squandered. The new land use would have allowed mixed-use development on South McCall with a minimum of 70 percent of “rst-”oor space retail. Heights along the road could have been 35 feet, which seems appropriate for this feeder road. The overall footprint of a building would have remained the same, but residential density would have roughly doubled, to 25 units per acre. From our view and the view of most advisory board members, it was an appropriate use and a positive change. And, again, this land use has been permitted along Dearborn for years now, but no one actually has taken the leap of faith to invest and build something like this. As if. A lot has changed for the better in two decades of the CRAs existence. A lot more could be done. SP20001Wanttomakeacomment,say thanks,giveapatonthebackto someone,getsomethingoffyour chest?Writealettertotheeditorand shareyourthoughtswith80,000 ofyourfriendsandneighbors.Submitlettersviae-mailto letters @ sun-herald.com ormailthemto 23170HarborviewRoad, CharlotteHarbor,Fla.,33980. TurntotheViewpointpage forletterguidelines andother information. ShareYourThoughts...

PAGE 7

The Sun /Thursday, March 22, 2018 www.yoursun.com E/N/C Page 7 VIEWPOINTIm a rock-ribbed conservative who wants Republicans to keep control of Congress. But Im not unhappy that Republican state Rep. Rick Saccone appears to have lost the special election in Pennsylvanias 18th Congressional District. Why? Because he insulted my mother. Trailing his Democratic opponent in a district Donald Trump won by 20 points, but which still has more registered Democrats than Republicans, Saccone hit on a genius idea to turn out the vote: At a campaign rally just before voters went to the polls, he declared that liberals hate America and hate God. Ive talked to so many of these on the left,Ž he said. ƒ And I tell you, many of them have a hatred for our country ƒ Ill tell you some more „ my wife and I saw it again today: They have a hatred for God.Ž My mother is a liberal Democrat, and I can tell you: She does not hate America or God. Quite the opposite; she is one of the most patriotic people I know. She grew up in Nazi-occupied Poland, fought with the Polish underground, was taken to Germany as a prisoner of war, was liberated by Pattons Army and moved to London. Eventually, she became a doctor and made her way to the United States, where she became a U.S. citizen. There is no one prouder to be an American. When Poland held its first free elections in 1989, Polish Americans living in the United States were invited to vote. Many did so, but my mom refused. She loved the land of her birth, but she was an American citizen now and would not vote in a foreign election. When someone hears her thick Polish accent for the first time they often ask, Where are you from?Ž She answers proudly: New York City.Ž Shes also a proud Democrat, who voted for Barack Obama and Hillary Clinton. We disagree about politics, but we both love America and want to make this country great. We just have different ideas about the best ways to do it. So when Saccone says liberals hate America, hes talking about my mother. I take it personally. And you should, too. Whether you are liberal, conservative or in between, Ill bet that you have a loved one who disagrees with you about politics. It might be a sibling or a parent or a beloved cousin, aunt or uncle „ or even your kids. We should not stand for politicians from either party who insult them or question their motives or their patriotism. Too often, politicians on both the left and right do just that. We saw this recently when, during an event in India, Clinton insultingly claimed that Trump won the parts of the country that werent moving forward.Ž She said those voters liked what she characterized as Trumps message that you know you didnt like black people getting rights. You dont like women, you know, getting jobs. You dont want, you know, to see that Indian American succeeding more than you are.Ž If you have a loved one who didnt vote for Clinton in 2016, you should be offended. I doubt the people you love are against civil rights, or women working, or people of color succeeding. They just thought Clinton was a terrible choice for president „ an impression she confirmed with those comments. We see it in the gun control debate that followed the Parkland, Fla., school shooting. Sen. Chris Murphy (D-Conn.) said that if youre not in favor of immediate action on guns, youre an accompliceŽ to the Parkland killer. Seriously? Do you have a loved one who disagrees with you about gun control? Are they accomplices to mass murder? No, they just disagree that gun control is the solution. The problem exists on both sides of the aisle, and its not just politicians. American Enterprise Institute President Arthur Brooks recalls how a few years ago he was giving a speech at a large conservative event. I said that while my own views are center-right, I have no reason to believe progressives are stupid or evil,Ž he recalls. An audience member countered, Youre wrong: They are stupid and evil.Ž Brooks is from Seattle, which means almost every member of his family is progressive. Progressives are not stupid and evil. Conservatives are not racists and misogynists. Our fellow Americans who disagree with us are not our enemies. They are our fellow Americans who differ with us. And we should not put up with politicians, on the left or right, who cant seem to understand this. Marc A. Thiessen is a Washington Post columnist.Liberals dont hate America; conservatives arent racists Marc Thiessen Outgoing Florida House Speaker Richard Corcoran is a savvy and, if needed, ruthless political operative. With that in mind, I can only conclude he knew what he was doing when he helped steer the recent gun-control bill through the Legislature. Gov. Rick Scott signed it, and now Mama Gun is very angry with her boys. Mama, of course, is Marion Hammer, the National Ri”e Association lobbyist extraordinaire who is savvy and ruthless herself. Under the headline We Were Born at Night But It Wasnt Last Night, Mr. Speaker,Ž Hammer urged NRA members to let Corcoran know how they feel about his declaration that the new law was one of the greatest Second Amendment victories weve ever hadŽ because it allows schools to arm selected personnel in the name of security. Hammer scoffed at that and piled on with what she called a violation of the rights of young adults aged 18-20 by denying them their constitutional right to purchase a “rearm.Ž Thats an interesting interpretation of the Constitution, since I dont know anywhere in that document where it is written that young adults age 18-20 have the right to buy the kind of high-powered weapon that was used to murder 17 people in Parkland.Ž And before NRA supporters scream that the Second Amendment says the right to own such a weapon shall not be infringedŽ „ um, it has been infringedŽ in Florida for years. People have had to be 21 years old to own a handgun, for instance. And if were not in the infringing business, then I guess the NRA is saying that age doesnt matter. Following that through to its logical conclusion, I guess the NRA would supportive of the rightŽ of a 10-year-old to buy a gun. But I digress. Corcoran and Scott have been staunch NRA supporters for a long time. They have happily accepted Hammers endorsements and all that comes with that, but the political reality for both men is that having NRA support may not be helpful right now. I guess were going to “nd out. Republican gubernatorial candidates Adam Putnam and Ron Desantis have taken care not to distance themselves from the NRA. Desantis predicted an NRA lawsuit against the new Florida gun law has a good chance of succeeding. Obviously, the NRAs in”uence on state policy will be a major issue in the upcoming Republican primary and in Novembers general election. Most people expect Scott to run for the U.S. Senate against incumbent Democrat Bill Nelson, while Corcoran has considered running for governor. Hammers usual threat for those who stray from the NRAs rigid interpretation of the constitution is to “nd a primary challenger who will see things her way. With Scott, though, that tactic may not work. He is expected to have little or no serious primary opposition, and with the growing antigun sentiment in Florida he can campaign on the new law in the statewide race. Corcoran, on the other hand, was always going to face a tough primary battle if he gets in the race, so the NRAs angst with him may not make much difference. He can reasonably tell voters that schools are safer because a common-sense age restriction was put in place. Since Parkland, polls have shown Americans increasingly believe something needs to be done about high-powered weapons like the AR-15. Corcoran seems to be betting that enough gun-rights supporters will agree with what he did and reject Mama Guns anger. Its a good gamble. Joe Henderson has had a 45-year career in newspapers, including the last nearly 42 years at The Tampa Tribune, where he covered sports, politics and city government. The column moved on website FloridaPolitics.com.NRA drops the Hammer on Richard Corcoran Florida politics. comJoe Henderson Something came awake in them. That has to be the explanation. As they cowered in closets, as they said goodbyes and waited, with gun“re echoing down the halls, to die, something inside stirred itself. And when they didnt die, when these teenagers left the campus of Marjory Stoneman Douglas High in Parkland alive „ something 17 of their classmates and teachers did not do „ this newly awakened thing drove them like a truck, and they pulled out their cellphones and got to work. The latest results of that work will coalesce in Saturdays March For Our LivesŽ in Washington. Nobody had a cellphone in Montgomery. Nobody in the world had ever tweeted, Facebooked, Snapchatted or Instagrammed. In Montgomery, in December of 1955, the cutting edge of communications technology was rotary dial telephones and mimeograph machines. Yet armed with those primitive devices, people there organized a mass movement. It inspired other mass movements and combined, they changed the trajectory of history. All of which renders incomprehensible our acceptance of the most onerous status quo of this era. We, after all, have cellphones. In other words we have an ability to reach people, to organize, to make ourselves heard, that previous generations could never have imagined. Yet mass gun tragedy becomes an everyday thing „ and it leads to ƒ nothing. We treat it like bad weather „ vexing, but also immutable. Last week, a puppy died in an airplane overhead bin. Three days later, Louisiana Republican Sen. John Kennedy introduced a bill to safeguard pets. But after Columbine and Aurora, after the Navy Yard, Sandy Hook and West Paducah, after Las Vegas, Fort Lauderdale, Orlando and San Bernardino, after Charleston, after Tucson, after Fort Hood, after Sutherland Springs, we settle for a thin gruel of cliches „ thoughts and prayers, good guys with guns and now is not the time. Sure, puppy lives matter. But human lives do, too. So the fact that something came awake in these kids is the most stirring news of the year. They are indignant, impatient with the okie-dokie. And they are rewriting the playbook, forcing the forces of guns uncontrolled to adapt, as opposed to the other way around. Its been fascinating to watch. When NRA enforcer Dana Loesch makes another of her threatening doomsday videos, these kids, who came out of the womb “lming, “re back with a video that slices her to ribbons. They inspire a mass student walkout. A politician in Maine has to abandon his candidacy after insulting two of them. And, miraculously, they get legislators in Florida „ the Gunshine State „ to defy the NRA and pass gun-control legislation. One cant help but be proud. Also, vaguely embarrassed; these kids are only doing what their elders should have done. Protest is an expression of belief in the possibility of change. Maybe the rest of us lost that belief somewhere along the way. Now these kids are reminding us, but thats not their job. They should have been able to just be kids. That they werent „ indeed, that they almost died „ speaks to our failures. It is good that we support them now with our prayers, presence and treasure. But that doesnt mitigate the failure. This never should have become ordinary. Ask Beth Gonzalez, whose daughter Emma is one of the most recognizable faces in the movement. Shes thankful people are standing behind her child. But as she told 60 MinutesŽ: We should have been in front of her. I should have been in front of her. All adults ƒ we shouldve dealt with this 20 years ago.Ž Leonard Pitts Jr., winner of the 2004 Pulitzer Prize for commentary, is a columnist for the Miami Herald. Readers may write to him via email at lpittsmiamiherald.com.Parkland kids are busy rewriting the playbook Leonard Pitts Jr. adno=50531116 adno=50531664 W ESTCHESTER G OLD W ESTCHESTER G OLD & D IAMONDS & D IAMONDS L ET U S R OCK Y OUR W ORLD Ž L ET U S R OCK Y OUR W ORLD Ž We buy and sell diamonds, gold, silver, coins, Rolex and vintage jewelry Port Charlotte € 941-625-0666 FINALLY IN PORT CHARLOTTE LOW COST DENTURES!! 3440 Conway Blvd. #2A (Behind Post Office) € Port Charlotte DR. SUSAN R. BROOKS CALL US NOW!! New Patients Welcome adno=50531197 941-234-3420 Wwww.susanrbrooksdds.com General Dentistry Implants € Cosmetic € Nitrous Oxide € Dentures & One Day Repair € Laser Periodontal Therapy adno=50531206 BEST IN HEARING CARERicardo Gauthier, Au.D.Doctor of AudiologyBEST OF CHARLOTTE THE LAST 14 YEARS100 Madrid Blvd., Suite #214 Punta Gorda, FL 33950(941) 505-0400www.harboraudiology.net Where Shopping Makes Cents charlottecountychamber.org adno=50531118

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Thursday, March 22, 2018 Look for a third crossword in The News Wire section. FROM PAGE ONEtrek for both musicians and listeners, according to citizen comments at the meeting. The city also added limited street parking nearby. Of“cials suggested making an exception for the Guitar Army, due to the history of the group. As quickly as the idea was mentioned, however, it was countered. I would have a concern of setting precedents for other groups that dont have the same charm (as the Guitar Army),Ž said Vice Mayor Gary Wein, acknowledging that the groups lack of organization, history and its spontaneity are part of its appeal. Special permits were suggested to allow for parking on the grass, but those permits would have to be applied for. Since the Guitar Army is not an of“cial organization, there wouldnt be a way for them to do so. As a result, it was suggested that the group become an of“cial organization. Part of the dif“culty that they (the Guitar Army) would have had communicating, since we started this discussion in a formal way, is that theyre not organized; they dont have a formal organization,Ž Wein said. Maybe its time they should, but then maybe it would lose its charm.Ž Councilwoman Nancy Prafke also suggested it might be time for the group to organize in a more of“cial manner. She said Pedal and Play in Paradise, a bicycling event in Punta Gorda, also started as an informal event but since has become an of“cial event in which organizers are required to rent pavilions at Laishley Park. I realize the organic nature of what has gone on,Ž said Prafke. Over the years since its grown, its time to more formalize what might be happening in the way of the musicians.Ž Despite lovingŽ the music in the park, Mayor Rachel Keesling said there hasnt been any real give and take in the parking dispute because nobody will take responsibility. Up here,Ž said Keesling, I have to protect the assets of the city. I have to consider liability and I have to consider the residents adjacent to that park. I just dont see how we can do this two nights a week in perpetuity or year round.Ž Keesling said the lack of organization within the group remains a worry, as well. The council decided to table any decision so city staff can reevaluate how to adjust the parking situation at Gilchrist Park.Email: dsutphin@sun-herald.comPARKINGFROM PAGE 1 relationship and partnership between our teams,Ž Collins said, adding that the two staffs will work on drafting the necessary agreements to bring back to both commissions within the next few months. Charlotte County commissioners continued to reiterate their support for Sarasotas top transportation priority, River Road. Spencer Anderson, Sarasotas interim Public Works director, briefed both commissions on the status of negotiations with the Florida Department of Transportation on a potential road swap, saying the negotiations were ƒvery positive, very constructive.Ž The county has a pending proposal in front of FDOT, which would involve the county taking over S.R. 72 and the island portion of S.R. 758 on Siesta Key. In return, the state would take over the entire length of River Road from I-75 to S.R. 776 in Englewood. Both the state and the county have identi“ed $7 million, split equally between the two governments, for construction funding. The states portion of that would require the state to take over River Road. The Braves, the development in West Villages, motivated the effort to get something done,Ž Anderson said. River Road is critical all the way down to Placida,Ž Charlotte County Commissioner Stephen R. Deutsch said. Im excited about this. Its heading in the right direction.Ž This is a huge burden to take on,Ž Commissioner Bill Truex added. This board will continue to support your board.Ž As a return favor, the Sarasota County commissioners showed consensus in supporting Charlottes efforts to gain a new interchange in the Kings Highway and I-75 area. Development in and around the area has caused a build-up in traf“c creating a massive bottleneck at that location. Thats the most poorly designed interchange Ive seen in my life,Ž Commissioner Chris Constance said. You cant move that volume of cars through that little bottleneck.Ž Charlotte County would ideally prefer that FDOT construct a new interchange at Rainbow Street, which is in North Port, requiring the citys cooperation as well. The two commissions also received updates on the beach renourishment project on Manasota Key, the development of the Atlanta Braves spring training facility in North Port and economic activities in Charlotte County. At the conclusion of Wednesdays meeting, all 10 commissioners spoke highly of the friendship they had and the cooperative spirit between themselves and their respective staffs. Email: jondaltonwr@gmail.comEFFORTSFROM PAGE 1archaeological find, based on information from the Florida Division of Historical Resources, National Geographic and other media reports: How old is the site?Radiocarbon analysis of two stakes found at the site dated them to more than 7,200 years old. Buried 21 feet deep in the Gulf of Mexico, 350 yards off Manasota Key, the site has been termed a globally signi“cantŽ discovery. It measures roughly 0.75 acres and dates back to the Early Archaic period, a time when Floridas huntergatherers were living a more sedentary lifestyle, researchers say.How was this site discovered?According to National Geographic, An amateur diver picked up a barnacle-crusted jaw from a shallow spot off the shore of Manasota Key. The specimen sat on a paper plate in his kitchen for a couple weeks before he realized it was probably a human bone. The diver sent a picture to Floridas Bureau of Archaeological Research, where it landed in front of Ryan Duggins, the bureaus underwater archaeology supervisor.Ž As soon as we were there (at the site) it became clear that we were dealing with something new,Ž Duggins told National Geographic. First, he spotted a broken arm bone on the seabed. Then, when he noticed a cluster of carved wooden stakes and three separate skull fragments in a depression, Duggins realized he might be dealing with a Native American burial site in what appears to have been a freshwater, peatbottomed pond which had been inundated by sea level rise and miraculously preserved. When this site was in use, the waters of the Gulf of Mexico were about 30 feet below their current level.ŽWhy is it so significant?The Manasota Key site is the “rst preserved prehistoric burial site in the Americas to be discovered in offshore waters, and one of just a few such sites known in the world. National Geographic calls it an unprecedentedŽ “nd.Ancestral resting placeRyan Duggins adds, It is important to remember that this is a burial site and must be treated with the utmost respect.Ž Every step of this project and planning process has been conducted in communication with the Seminole Tribe of Floridas Of“ce of Historic Preservation. The highest priority of all involved is to honor tribal beliefs and customs with respect to this ancestral resting place. All are welcome to the meeting. A $10 donation is requested to help save Englewoods historic Green Street Church Museum. For more information about the meeting and the Lemon Bay Historical Society, visit lemonbayhistory. com. SACREDFROM PAGE 4 PHOTO PROVIDEDJohn McCarthy will speak about the newly discovered burial ground that scientists are studying o Manasota Key at a meeting set for Tuesday in the Fellowship Hall at the Englewood United Methodist Church, 300 E. Dearborn St., Englewood.

PAGE 9

The Sun /Thursday, March 22, 2018 www.yoursun.com E/N/C Page 9 STATE NEWS To view todays legal notices and more visit, www.oridapublicnotices.com 3112 FICTITIOUS NAME 03/22/2018 N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of A&G Lawn & Landscaping located at 22456 Lacombe Ave. in the County of Charlotte in the City of Port Char lotte Florida 33952 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Port Charlotte Florida, this 14th day of March, 2018. Adam Kervin Publish March 22, 2018 110833 3561223 GETRESULTS USECLASSIFIED! N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of D&O Engineering Co. located at 2362 St. Davids Island Court in the County of Charlotte in the City of Punta Gorda Florida 33950 intends to register the said name with the Division of Corpo rations of the Florida Department of State, Tallahassee, Florida. Dated at Punta Gorda Florida, this 19th day of March, 2018. Joseph R. OBrien Publish March 22, 2018 110833 3561133 N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of Memories, One Stitch at a Time located at 3857 Acline Road #106 in the County of Char lotte in the City of Punta Gorda Florida 33950 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Punta Gorda Florida, this 19th day of March, 2018. Pamela J. OBrien Publish March 22, 2018 110833 3561131 N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of RJs New England Seafood located at 17753 Toledo Blade Blvd. in the County of Char lotte in the City of Port Charlotte Florida 33948 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Port Charlotte Florida, this 19th day of March, 2018. RL Vale Enterprises INC. Publish March 22, 2018 110833 3561422 N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of Silver Fox Photogra phy located at 5183 Cooper Terr. in the County of Charlotte in the City of Port Charlotte Florida 33981 intends to register the said name with the Division of Corpo rations of the Florida Department of State, Tallahassee, Florida. Dated at Port Charlotte Florida, this 19th day of March, 2018. Clayton DeSantis Publish March 22, 2018 110833 3561342 3114 INVITATION TO BID INVITATI O N T O BID The DeSoto County Board of County Commissioners is seeking Formal Bids for the DeSoto County Fiscal Year 17/18 Annual Road Paving Project as described with the context of this bid. There will be no Pre-Bid Meeting sched uled for this project. Bids are to be submitted no later than 2:00 P.M. on April 13, 2018, at the DeSoto County Purchasing Department. For more information concerning this Bid please e-mail c.talamantez@desotobocc.com or call 863993-4816. Cindy Talamantez, CPPB, Purchasing Director. Publish: March 22, 2018 101305 3560162 INVITATION TO BID The DeSoto County Board of County Commissioners is seeking Formal Bids for the DeSoto County Parking Area Paving Projects as described within the context of this bid. There will be no Pre-Bid Meeting scheduled for this Project. Bids are to be submitted no later than 2:00 P.M. on April 208SC 3114 INVITATION TO BID 17 2018 at t h e D e S oto C ounty Purchasing Department. For more information concerning this Bid please e-mail c.talamantez@desotobocc.com or call 863-993-4816. Cindy Tala mantez, CPPB, Purchasing Director Publish: March 22, 2018 101305 3561010 3116 NOTICE OF ACTION IN THE CIRCUIT COURT OF THE 20TH JUDICAL CIRCUIT, IN AND FOR CHARLOTTE COUNTY, FLORIDA. CASE No. 17001028CA DEUTSCHE BANK NATIONAL TRUST COMPANY, AS TRUSTEE FOR SOUNDVIEW HOME LOAN TRUST 2007-WMC1, ASSET BACKED CERTIFICATES, SERIES 2007-WMC1, Plaintiff vs. CEDENO, JOVANNY REYES, et al., Defendants NOTICE OF ACTION TO: JOVANNY REYES CEDENO 21432 KENYON AVENUE PORT CHARLOTTE, FL 33952 DANIA SANCHEZ AKA DANIA JOHANNA SANCHEZ 1620 SPRUCE PINE COURT #113 PUNTA GORDA, FL 33950 DANIA SANCHEZ AKA DANIA JOHANNA SANCHEZ 392 E HENRY ST PUNTA GORDA, FL 33950 DANIA SANCHEZ AKA DANIA JOHANNA SANCHEZ 22258 HERNANDO AVE PORT CHARLOTTE, FL 33952 DANIA SANCHEZ AKA DANIA JOHANNA SANCHEZ 5115 MELBOURNE ST UNIT 113 PUNTA GORDA, FL 33980 A LEXANDRA ALTAGRACIA GARCIA 21432 KENYON AVENUE PORT CHARLOTTE, FL 33952 A LEXANDRA ALTAGRACIA GARCIA 31432 KENYON AVE PORT CHARLOTTE, FL 33952 ALEXANDRA ALTAGRACIA GARCIA 108 NW 9TH TER APT 311 HALLANDALE BEACH, FL 33009 ALEXANDRA ALTAGRACIA GARCIA 3741 SW 48TH AVE HOLLYWOOD, FL 33023 UNKNOWN TENANT #1 21432 KENYON AVENUE PORT CHARLOTTE, FL 33952 UNKNOWN TENANT #2 21432 KENYON AVENUE PORT CHARLOTTE, FL 33952 AND TO: All persons claiming an interest by, through, under or against the aforesaid Defendant(s) YOU ARE HEREBY NOTIFIED tha t a n action to foreclose a mortgage on the following described prop erty located in Charlotte County, Florida: LOT 2, BLOCK 1332, PORT CHARLOTTE SUBDIVISION, SECTION II, ACCORDING TO THE PLAT THEREOF AS RECORDED IN PLAT BOOK 4, PAGE(S) 22A THROUGH 22E, INCLUSIVE, OF THE PUBLIC RECORDS OF CHARLOTTE COUNTY, FLORIDA. has been filed against you, and you are required to serve a copy of your writte n defenses, if any, t o this action, on Greenspoon Marder, P.A., Default Department, Attorneys for Plaintiff, whose address is Trade Centre South, Suite 700, 100 Wes t Cypress Creek Road, For t Lauderdale, FL 33309 and the file original with the Clerk within 30 days after the first publication o f this notice in THE CHARLOTTE SUN on or before April 17, 2018 ; otherwise a default and a judgment may be entered against you for the relief demanded in the Complaint. WITNESS MY HAND AND SEAL OF SAID COURT on this 13th day of March 2018. ROGER D. EATON As Clerk of said Court By: MJ. KERN As Deputy Clerk IMPORTANT In accordance with the Americans with Disabilities Act, persons need ing a reasonable accommodation to participate in this proceeding should no later than seven (7) days prior, contact the Clerk of the Court's disability coordinator at 18500 MURDOCK CIRCLE, PORT CHARLOTTE, FL 33948, 941-743-1944. If hearing or voice impaired, contact (TDD) (800)955 8771 via Florida Relay System Publish: MARCH 15 & 22, 2018 146548 3559328 3122 NOTICE OF FORECLOSURE IN THE C IR C UIT CO URT O F THE TWENTIETH JUDICIAL CIRCUIT, IN A ND FOR CHARLOTTE COUNTY, FLORIDA CIVIL DIVISION CASE NO.: 17000120CA SUNTRUST MORTGAGE, INC. Plaintiff, V S. UNKNOWN HEIRS OR BENEFICIARIES OF THE ESTATE OF ROSE D. WEEKS, DECEASED, et al Defendants. RENOTICE OF FORECLOSURE SALE RE-NOTICE IS HEREBY GIVEN pursuant to an Order Granting Plaintiffs Motion to Reschedule Foreclosure Sale filed December 18, 2017 and entered in Case No. 17000120CA of the Circuit Court of the TWENTIETH Judicial Circuit in and for CHARLOTTE COUNTY, Florida, wherein SUNTRUST MORTGAGE, INC. is Plaintiff and UNKNOWN HEIRS OR BENEFICIAR IES OF THE ESTATE OF ROSE D. WEEKS, DECEASED, et al are De fendants, the clerk, Roger D. Eaton, will sell to the highest and best bidder for cash, beginning at 11 :00 a.m. www.charlotte.realforeclose.com, in accordance with Chapter 45, Florida Statutes, on the 04 day of April, 2018, the fol lowing described property as set forth in said Lis Pendens, to wit: THE FOLLOWING DESCRIBED 3122 NOTICE OF FORECLOSURE REAL PR O PERTY S ITUATE IN THE CITY OF PUNTA GORDA, COUNTY OF CHARLOTTE, AND STATE OF FLORIDA, TO WIT: A LOT OR PARCEL OF LAND LOCATED IN THE SOUTH HALF (S 1/2) OF THE SOUTH HALF (S 1/2) OF SECTION 36, TOWNSHIP 42 SOUTH, RANGE 25 EAST, CHARLOTTE COUNTY, FLORIDA, BEING MORE PART ICULARLY DESCRIBED AS FOLLOWS: FROM THE SOUTHEAST CORNER OF SECTION 36, TOWNSHIP 42 SOUTH, RANGE 25 EAST RUN NORTH A LONG THE EASTERLY SECTION LINE OF SAID SECTION 36 FOR 667.28 FEET; THENCE RUN S 89 DEGREES 28 MINUTES 19 SECONDS W FOR 4397.29 FEET TO THE POINT OF BEGINNING OF THE HEREINAFTER DESCRIBED LAND. FROM SAID POINT OF BEGINNING RUN S 89 DEGREES 28 MINUTES 19 SECONDS W FOR 328.00 FEET; THENCE RUN S 00 DEGREES 31 MINUTES 41 SECONDS E FOR 665.73 FEET; THENCE RUN N 89DEGREES 28 MINUTES 50 SECONDS E FOR 328.00 FEET; THENCE RUN N 00 DEGREES 31 MINUTES 41 SECONDS W FOR 665.78 FEET TO THE POINT OF BEGINNING. TOGETHER WITH A ROADWA Y EASEMENT 60 FEET WIDE, LYING 30 FEET ON EACH SIDE OF THE FOLLOWING DESCRIBED CENTERLINE, FROM THE SOUTHEAST CORNER OF SAID SECTION 36 RUN NORTH FOR 667.28 FEET; THENCE RUN S 89 DEGREES 28 MINUTES 19 SECONDS W FOR 50 FEET TO THE POINT OF BEGINNING OF SAID CENTERLINE, FROM SAID POINT OF BEGINNING RUN S 89 DEGREES 28 MINUTES 19 SECONDS W TO THE WEST LINE OF SECTION 35, TOWNSHIP 42 SOUTH, RANGE 25 EAST, EXTENDING AND SHORTENING THE SIDE LINES SO AS TO TERMINATE AT THE EASTERL Y A ND WESTERLY LINE OF SAID 60 FOOT EASEMENT. Any person claiming an interest in the surplus funds from the sale if any, other than the property owner as of the date of the lis pendens must file a claim within 60 days after the sale. Dated at Punta Gorda, CHARLOTTE COUNTY, Florida, this 12th day of March, 2018 (CIRCUIT COURT SEAL) Roger D. Eaton Clerk of said Circuit Court By: Sara Martella As Deputy Clerk lf you are a person with a disability who needs any accommodation to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Administrat ive Services Manager whose office is located at 350 E. Marion Avenue, Punta Gorda, Florida 33950, and whose t elephone number is (941) 637-2281, at least 7 days bef ore your scheduled court ap pearance, or immediatel y upon receiving this notification if the time before the scheduled appearance is less than seven (7) days; if you are hearing or voice impaired, call 711. Publish: March 15, 22, 2018 336737 3559121 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE : STEVE'S TOWING gives Notice of Foreclosure of Lien and intent to sell these vehicles on 04/03/2018, 09:00 am at 23423 Janice Ave Lot D Port Charlotte, FL 33980, pursuant to subsection 713.78 of the Florida Statutes. STEVE'S TOWING re serves the right to accept or re j ect any and/or all bids. H11H0175C292 1992 Publish: 03/22/2018 274754 3559664 ADVERTISE! MIAMI „ Construction of the pedestrian bridge that collapsed and killed six people in the Miami area was behind schedule and millions over budget, in part because of a key change in the design and placement of one of its support towers. Documents obtained by The Associated Press through a public-records request show that the Florida Department of Transportation in October 2016 advised Florida International University and its contractors to move one of the bridges main support structures 11 feet north to the edge of a canal, widening the gap between the crossings end supports and requiring some new structural design. The spans signature, 109-foot-tall pylon was to be built atop a base at the spans northern end. It was designed for basic support and to contribute to the aesthetics of the bridge, which was touted as an architectural marvel that would connect the rapidly growing university to the nearby community of Sweetwater. In their winning 2015 proposal, designers said the bridge provided spectacular viewsŽ for both pedestrians using the bridge and drivers passing beneath it. They added that the tower could serve as a safety feature because it would have an eagle-eyed locationŽ for additional lighting and security cameras. Videos of Thursdays collapse show that the concrete, prefabricated segment of the bridge started crumbling on the same end of the span where the tower redesign occurred, two days after an engineer on the project reported cracks in the same location. The segment that failed had been placed atop the pylons footing, and the taller tower section was to be installed later. U.S. Transportation Secretary Elaine Chao has ordered her departments inspector general to conduct an audit of the bridge, according to a news release Tuesday from the U.S. Department of Transportation. The agency awarded millions of dollars to the project. It is still unclear if the design change contributed to the failure. But emails between the school, contractors, Sweetwater city of“cials and permitting agencies show a project that was behind schedule, which had of“cials worried that further delays could jeopardize the federal funding. When the bridge collapsed, the project was already running about $2.6 million over its $9.4 million initial budget, cost-tracking documents from February show. Originally scheduled to be completed in July, the “nish date had been pushed back to January 2019. Dif“culties began in late 2016, when the Florida Department of Transportation emailed project of“cials saying they wanted more room to allow for future widening of the U.S. highway under the bridge, according to the documents. The new position of the tower would be on the north side between the road and the canal. This ... places the current location of the pylon in con”ict with the extra travel lane and would require bridge design modi“cations,Ž Alfred Reyna, a transportation department employee working on the bridge project, wrote in an email. After weeks of back and forth, it was decided to move the pylon 11 feet to the north, sitting near the edge of the canal. According to documents, initial costs for the new design were $204,540, with another $402,723 for construction changes. The “nal cost was not divulged. The city attorney is advising us not to speak about anything to do with the bridge,Ž said Sandra Antonio, a spokeswoman for the city of Sweetwater, which was working with FIU. The tower was to be located on the Sweetwater side. Don Silver, a spokesman for Munilla Construction Management, or MCM, the Miami-based construction management “rm that won the bridge contract, said the National Transportation Safety Board forbade engineers or contractors from talking about the project pending its investigation. MCM collaborated with Tallahassee-based FIGG Bridge Design on the bridge project, which also declined comment. A spokeswoman for FIU, Maydel Santana, declined comment on the pylon redesign, but did con“rm Tuesday that the bridge was expected to be completed early in 2019 and the grant ran out on Sept. 30, 2019. She also said the school was cooperating with the NTSBs investigation. While the NTSB probe has just begun, multiple engineers who reviewed the documents obtained by the AP said moving the tower after the bridges initial design invited errors.Documents: Major design change changed bridge cost, scheduleBy JASON DEAREN and JENNIFER KAYASSOCIATED PRESS AP PHOTODocuments obtained by The Associated Press show that the Florida Department of Transportation in October 2016 ordered FIU and its contractors to move the bridges main, signature pylon 11 feet north to the edge of a canal, widening the distance the crossing would gap between its supports and requiring a new base structural design. | HEADLINE NEWS FROM AROUND THE STATEI love you babe; Orlando shooters last text to his wifeORLANDO (AP) „ According to evidence presented to a jury Wednesday, the man who shot and killed 49 people at a gay nightclub exchanged text messages with his wife during the attack. Prosecutors are trying to prove that Noor Salman had knowledge of Omar Mateens plans. Her attorneys have argued that her husband kept secrets from her. The Orlando Sentinel reports from court that Mateens last text to his wife before he was shot and killed by police: I love you babe.Ž Salman is on trial in federal court for aiding and abetting her husband and with obstruction of justice, for lying to federal agents. If convicted, she could get life in prison. Deputies rescue 3-month-old puppy from storm drainRIVERVIEW (AP) „ Deputies have rescued a 3-month-old puppy from a storm drain in Florida. The Hillsborough County Sheriffs Of“ce said in a Facebook post Tuesday that Deputy Tara Quezada was alerted to a small puppy that fell into a storm drain “lled with water and was struggling to stay a”oat. Quezada called her zone partner Deputy Zachary Shute for help. Authorities say the puppy was deep within the storm drain and out of the deputies reach. Shute grabbed hold of Quezadas duty belt, lowered her head “rst into the storm drain and used the net to rescue the puppy. The puppy, affectionately named Poncho,Ž was taken to the Hillsborough County Pet Resource Center.Confederate monument in Florida moved to private cemeteryTAMPA (AP) „ A Confederate monument has been relocated from the grounds of a Florida courthouse to a private cemetery. Hillsborough County commissioners voted in August to remove the monument from the front of a courthouse annex in Tampa. In a Tampa Bay Times report, Ken Brandon said the century-old statue now occupies a corner of his familys cemetery near a busy state road. The monument depicts two Confederate soldiers. It is kept behind a locked gate monitored by security cameras. Brandon said the monument will not be open to the public. He said he denied a Southern heritage groups request to host an event at the cemetery. Three Tampa Bay-area sports teams „ the NFLs Buccaneers, the NHLs Lightning and the Rays of Major League Baseball „ contributed to the campaign to move the monument. PHOTO PROVIDEDA 3-month-old puppy was rescued from a storm drain Tuesday by two Hillsborough County Sheris Oce deputies.

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Thursday, March 22, 2018 LOCAL/REGIONAL NEWSPUNTA GORDA „ District 5 Councilwoman Nancy Prafke said Wednesday the renaming of a downtown Punta Gorda neighborhood would help unite the city. A group launched a campaign earlier this year to rebrand Trabue Woods „ a historically black neighborhood east of downtown Punta Gorda „ with a goal of unifying all three historic overlay areas. The initiative „ launched by the Historic District Homeowners Association „ seeks to change city code by 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 Im all about unity. ... This will give us a signi“cant edge in terms of branding,Ž Prafke said, during the “rst reading of an ordinance Wednesday. With little debate „ and no objections to rebranding Trabue Woods „ the City Council voted unanimously to move the conversation along to a second reading, which is expected Wednesday, April 4. While the three overlay areas will be branded as one, for internal use, including city mapping and regulatory purposes, the district would still need its own name. A strong push within the community is to coin the overlay area, Bethel-St. Mark Overlay District,Ž an homage to two historic churches. As a generic name, city staff suggested, Local Overlay District.Ž Our churches were the foundation of the neighborhood,Ž said Eunice Wiley, co-chair of the HOA and a vocal champion of the rebranding. ... The signi“cance of the African Americans; we are the hand print, the feet and also the heart of Punta Gorda,Ž the 71-year-old Wiley added. We contributed much and as we move forward in the branding, this is a perfect time to show that. We dont want to become invisible because we were vital to the beginning.Ž While some on the council felt removing Trabue Woods and replacing it with Bethel-St. Mark may be confusing, others felt it meshed with the cultural heritage of the neighborhood. From a cultural or geography perspective, neighborhoods all have different names,Ž Vice Mayor Gary Wein said. I dont have a problem with a district with a slightly different ”avor.Ž Admitting there is some emotional attachment to the name, Bethel-St. Mark,Ž District 1 Councilman Jaha Cummings said Historic Punta GordaŽ would be the of“cial brand for the citys downtown. He said Bethel-St. Mark would only show up on paper. Should City Council OK the proposed name change, the Charlotte County Historical Advisory Committee is expected to recommend to County Commissioners adding the Historic District to the states master site “le, a list of historically and archaeologically signi“cant areas.Email: jscholles@sun-herald.comTrabue Woods one step away from name changeBy JONATHAN SCHOLLESSTAFF WRITERBy providing a simple description and photo, caretakers and family members can ensure the Charlotte County Sheriffs Of“ce has all the possible information necessary to help “nd and return their loved ones with special needs, should they ever go missing. And CCSO is now offering an online application for its Take Me Home program, which supplies law enforcement with a searchable database of registered individuals, including a photo, basic description and caretakers contact information. Project Coordinator Tammy Wilkie said the “rst person to use the program was her neighbor, who suffered from dementia and was found by a deputy after getting turned around walking in her own neighborhood. She was uncooperative and didnt want to talk to the deputy,Ž Wilkie said. She wouldnt tell him anything.Ž However, the deputy was able to search a partial description of the woman in the Take Me Home database and found out she lived just a few blocks away. He returned her home to her husband within minutes. In an alternative scenario, a wandering individual who cant be identi“ed might be taken to the hospital, and it could take hours for them to be reunited with their family. The information provided by caretakers is stored in CCSOs computer system and is accessible only by deputies and 911 operators. When someone in the database is reported missing, dispatch can immediately send the submitted photo and description out to law enforcement before they even arrive at the home of the caller to take a report. If you wake up in the middle of the night and your loved one is missing, we can email a picture to every cruiser in the county, and now we know who we are looking for instantaneously,Ž Wilkie said. Take Me Home is a good “t for individuals on the cusp of Autism or the beginning stages of Alzheimers, who may not qualify for Project Lifesaver, which supplies participants with a bracelet containing a tracking device. Project Lifesaver requires participants have a speci“c diagnosis, be unable to drive and require 24-hour care. If they fall through those cracks, then there was nothing to do for them before,Ž Wilkie said. Take Me Home provides a little extra help and peace of mind for caretakers of those just on the verge of special needs. The program is free for all Charlotte County residents, and the application takes only a few minutes to complete online. The application is available at www.ccso. org/PublicInterest/take mehome.cfm. Additional questions can be directed to the Project Lifesaver Coordinator Tammy Wilkie at 941-833-1824.Email: aeasker@sun-herald.com Take Me Home program reunites lost individuals with loved onesBy ANNE EASKERSTAFF WRITER Rotonda open houseThe Rotonda West Association will sponsor its 22nd Community Open House for all residents at 7 p.m. today, March 22, at the Rotonda West Community Center, 646 Rotonda Circle. Some two dozen RWA committees and service and social organizations will offer displays of their missions and representatives will be on hand to answer questions. The GFWC Rotonda West Womans Club, Neighborhood Watch, Coast Guard Auxiliary, and the Fiesta Association social club will all participate, along with several Englewood area organizations such as churches, Meals On Wheels, FISH and Brookdale Rotonda Senior Living. For more information, call 941-697-6788.Presentation to discuss Manasota burial groundThe Lemon Bay Historical Society will be hosting the “rst public presentation in our area on the globally signi“cantŽ discovery of a 7,200 year old burial site off Manasota Key. The meeting is set for 7 p.m. Tuesday, March 27, in the Fellowship Hall of Englewood United Methodist Church, 300 E. Dearborn St., Englewood. The discovery of the ancient burial ground has led to a groundbreaking project which could change everything scientists thought they knew about offshore archaeology. The guest speaker will be John McCarthy, executive director of Historic Spanish Point. John served as Sarasota Countys official historian (beginning at the age of 19) and went on to have a 32-year-career in county government, serving 10 years as an environmental specialist. All are welcome. A $10 donation is requested. For more information, visit lemonbayhistory. com. COMMUNITY NEWS BRIEFSStewart Blum Health Correspondence Seattle, WA … A clinical study on a leading acid re”ux pill shows that its key ingredi ent relieves digestive symptoms while suppressing the in”ammation that contrib utes to premature aging in men and women. And, if consumer sales are any indication of a products effectiveness, this acid re”ux pill turned anti-aging phenomenon is nothing short of a miracle. Sold under the brand name AloeCure it was al ready backed by clinical data documenting its ability to provide all day and night relief from heartburn, acid re”ux, constipation, irri table bowel, gas, bloating, and more. But soon doctors started reporting some incredible resultsƒ With AloeCure my pa tients started reporting less joint pain, more energy, better sleep, stronger im mune systemsƒ even less stress and better skin, hair, and nailsŽ explains Dr. Liza Leal; a leading integrative health specialist and com pany spokesperson. AloeCure contains an active ingredient that helps improve digestion by acting as a natural acid-buffer that improves the pH balance of your stomach. Scientists now believe that this acid imbalance is what contributes to painful in”ammation throughout the rest of the body. The daily allowance of AloeCure has shown to calm this in”ammation which is why AloeCure is so effec tive. Relieving other stressful symptoms related to GI health like pain, bloating, fatigue, cramping, consti pation, diarrhea, heartburn, and nausea. Now, backed with new clinical studies, AloeCure is being recommended by doctors everywhere to help imp rove digestion, calm painful in”ammation, soothe joint pain, and even reduce the appearance of wrinkles … helping patients to look and feel decades younger.FIX YOUR GUT & FIGHT INFLAMMATIONSince hitting the market, sales for AloeCure have tak en off and there are some very good reasons why. To start, the clinical studies have been impressive. Participants taking the active ingredient in AloeCure saw a stunning 100% improvement in digestive symptoms, which includes fast and lasting relief from re”ux. Users also experienced higher energy levels and en durance, relief from chronic discomfort and better sleep. Some even reported health ier looking skin, hair, and nails. A healthy gut is the key to a reducing swelling and in”ammation that can wreak havoc on the human body. Doctors say this is why Al oeCure works on so many aspects of your health. AloeCures active ingredient is made from the healing compound found in Aloe vera. It is both safe and healthy. There are also no known side effects. Scientists believe that it helps improve digestive and immune health by acting as a natural acid-buffer that improves the pH balance of your stomach. Research has shown that this acid imbalance contrib utes to painful in”ammation throughout your entire body and is why AloeCure seems to be so effective.EXCITING RESULTS FROM PATIENTSTo date over 5 million bottles of AloeCure have been sold, and the commu nity seeking non-pharma therapy for their GI health continues to grow. According to Dr. Leal, her patients are absolutely thrilled with their results and are often shocked by how fast it works. For the “rst time in years, they are free from concerns about their diges tion and almost every other aspect of their health,Ž says Dr. Leal, and I recommend it to everyone who wants to improve GI health without resorting to drugs, surgery, or OTC medications.Ž I was always in indi gestion hell. Doctors put me on all sorts of antacid remedies. Nothing worked. Dr. Leal recommended I try AloeCure And something remarkable happenedƒ Not only were all the is sues I had with my stomach gone completely gone … but I felt less joint pain and I was able to actually sleep through the night.Ž With so much positive feedback, its easy to see why the community of be lievers is growing and sales for the new pill are soaring. THE SCIENCE BEHIND ALOECUREAloeCure is a pill thats taken just once daily. The pill is small. Easy to swallow. There are no harmful side effects and it does not require a prescription. The active ingredient is a rare Aloe Vera component known as acemannan. Made from of 100% or ganic Aloe Vera, AloeCure uses a proprietary process that results in the highest quality, most bio-available levels of acemannan known to exist. According to Dr. Leal and several of her colleagues, improving the pH balance of your stomach and re storing gut health is the key to revitalizing your entire body. When your digestive sys tem isnt healthy, it causes unwanted stress on your immune system, which results in in”ammation in the rest of the body. The recommended daily allowance of acemannan in AloeCure has been p roven to support digestive health, and calm painful in”ammation without side effects or drugs. This would explain why so many users are experi encing impressive results so quickly. REVITALIZE YOUR ENTIRE BODYWith daily use, AloeCure helps users look and feel decades younger and defend against some of the painful in”ammation that accompa nies aging and can make life hard. By buffering stomach acid and restoring gut health, AloeCure calms painful in ”ammation and will help improve digestionƒ soothe aching jointsƒ reduce the appearance of winkles and help restore hair and nails ƒ manage cholesterol and oxidative stressƒ and im prove sleep and brain functionƒ without side effects or expense. Readers can now reclaim their energy, vitality, and youth regardless of age or current level of health.HOW TO GET ALOECUREThis is the of“cial nationwide release of the new AloeCure pill in the United States. And so, the company is offering our readers up to 3 FREE bottles with their order. This special giveaway is available for the next 48-hours only. All you have to do is call TOLLFREE 1-800-561-9126 and provide the operator with the Free Bottle Approval Code: AC100. The company will do the rest. Important: Due to AloeCures recent media exposure, phone lines are often busy. If you call and do not immediately get through, please be patient and call back. Those who miss the 48-hour deadline may lose out on this free bottle offer. These statements have not been evaluated by the Food and Drug Administration. This product is not intended to diagnose, treat, cure, or prevent any disease. All doctors mentioned are remunerated for their services. All clinical studies on AloeCures acti ve ingredient were independently conducted and were not sponsored by the American Global Health Group.ACCIDENTALŽ ANTI-AGING BREAKTHROUGH: Originally developed for digestive issues, AloeCure not only ends digestion nightmares... it revitalizes the entire body. Some are calling it the greatest accidental discovery in decades. Leading Acid Re”ux Pill Becomes an Anti-Aging Phenomenon Clinical studies show breakthrough acid re”ux treatment also helps maintain vital health and helps protect users from the serious conditions that accompany aging such as fatigue and poor cardiovascular healthOne AloeCure Capsule Daily€ Helps End Digestion Nightmares € Helps Calm Painful In”ammation € Soothes Stiff & Aching Joints € Reduces appearance of Wrinkles & Increases Elasticity € Manages Cholesterol & Oxidative Stress € Supports Healthy Immune System € Improves Sleep & Brain Function Doctors are calling AloeCure the greatest accidental health discovery in decades! adno=50532666AdvertisementAdvertisementAdvertisement

PAGE 11

The Sun /Thursday, March 22, 2018 www.yoursun.com E/N/C Page 11

PAGE 12

Page 12 www.yoursun.com The Sun / Thursday, March 22, 2018 LOCAL SPORTS Contact usBryan Levine € Staff writer blevine@sun-herald.com or 941-206-1122 Scott Lockwood € Sports editor slockwood@sun-herald.com or 941-206-1175 Vincent Portell € Staff write r vportell@sun-herald.com or 941-206-1185 EMAIL: sports@sun-herald.com FAX: 941-629-2085 SunCoast Sports NowWhen news breaks, we blog it at www.suncoastsportsnow.com Like us and share our photos on Facebook: facebook.com/SunCoastSports Follow us on Twitter for live updates and breaking news: @SunCoastSports How to ƒSubmit a story idea: Email sports@sun-herald.com or call Scott Lockwood at 941-206-1175. Must contain name, address and number. Report a high school result: Call 877-818-6204 or 941-206-1175. To report an error: Call the sports department at 941-206-1175 or email sports@sun-herald.com. LOCAL SPORTS The Venice Youth Boating Association (VYBA) will hold the 5th annual Venetian Cup Regatta in Venice, FL on Saturday, April 28th, 2018. Sailors ages 9-18 will be competing in boats that range in size from 8 feet to 14 feet and include Optimist Prams, Open BICs, Lasers, Radial, and Club 420s. Adults can also compete in the Sun“sh and Weta class of boats. The younger and less experienced sailors will race in the protected waters of Roberts Bay east of the Venice Yacht Club. All other competitors will sail or be towed out to the Gulf, with races taking place south of the Venice Inlet and west of Venice Beach. The race courses on the Gulf will be set at least 1000 feet off the beach and will not be near the designated swim areas of Venice Beach. The general public is encouraged to watch the races and see the youth of today demonstrate their sailing knowledge, skills, teamwork and sportsmanship as they also have great fun on the water! The Venice Yacht Club will help host the event. Boats will be launching from Higel Park and the park will be closed to all other uses on that day. Tara Foster, Director of VYBA is expecting close to 100 participants. Young sailors from St. Petersburg to Naples are expected to compete again this year. As a 501(c)(3) nonpro“t organization, the VYBA is seeking sponsors to help in hosting the event. Interested businesses and individuals can contact Tara Foster, VYBA Director, at 941-468-1719 or send an email to directorvyba@ gmail.com. Tracey Van Gennip, VYBA Board Development Chair, can also be contacted to “nd out about sponsorship levels at tracey.vangennip@ gmail.com.Venice to host 5th annual Major Youth Sailing RegattaSTAFF REPORT YOUTH SPORTS: SailingVYBA sailors Evan Occhino, standing on the rail of the boat, and Eric Van Gennip work to control their boat in the waves.The boat they are sailing is part of the Club 420 Fleet that wil race in the Venetian Cup Regatta on April 28.PHOTOS BY JOE OCCHINOThe Laser Radial eet sets up on the starting line for last years Venetian Cup Regatta. The “fth annual City of Punta Gorda Golf Championship has been set for April 14 and 15 at St. Andrews South Golf Club and Twin Isles Country Club in Punta Gorda. The 36-hole, stroke play competition is for men and women amateur golfers who live or work in Punta Gorda. Scott Harvey, boys golf coach at Charlotte High School, and Suzee Yohe, a member of Twin Isles, are defending champions. The “rst round will be on Saturday, April 14, at St. Andrews; the second on Sunday, April 15, at Twin Isles, both 8:30 a.m. shotgun starts. Lead sponsor again this year is Gene Gormans Team of Dealerships. Proceeds will bene“t the Juvenile Diabetes Research Foundation and City of Punta Gorda 501 (C-3) charities. Participating students at Charlotte High School will be sponsored by Gorman. Champions will be added to the PGCC trophy displayed year-round at Punta Gordas City Hall Annex. There will be a scratch championship ”ight, with additional ”ights assigned based on handicap. Registration deadline is Monday, April 9. Registration is $100 per golfer, covering golf both days, refreshments, and an awards ceremony Sunday at Twin Isles. To register: Call the St. Andrews pro shop, 941-639-5261, extension 1, (major credit cards accepted), or Mail a check for $100, payable to City of Punta Gorda Golf Championship, to St. Andrews South Golf Club, 1901 Deborah Drive, Punta Gorda, FL 33950, ATTN PGCC. Include, home course name, player name, address, email, phone and GHIN handicap index. Questions, or to become a sponsor, call Charlie Priester, GM at St. Andrews, 941-639-5261, extension 6.Punta Gorda city golf championship set for AprilSTAFF REPORT RECREATIONAL SPORTS: GolfLemon Bay High School has named softball player Logan Johnson and wrestler Bryce Taranto as its athletes of the month for February. Johnson, a senior, has been the winning pitcher in all of Lemon Bays wins. As a hitter, Logan has had big timely hits, including twice hitting three-run home runs to clinch the win. Against Riverview, Logan knocked in the game tying run with a sacri“ce ”y, and then helped her team out by hitting a three-run home run off of the left “eld foul pole for the 9-7 walk off win. Johnson also had another three-run homer in a later game at Riverview. Taranto, a freshman, made the Bidwell Finals and District Finals and lost both times to the “fth ranked in the state wrestler from Imagine School of North Port. He avenged his loss in both of those “nals, by advancing to the regional “nals and scoring in last 5 seconds to win. Taranto went on to win a regional championship. Other nominees for Lemon Bays athletes of the month for February included Christian Chandler and Bailey Grossenbacher (softball), Jadyn Lantz and Macey Grannan (cheerleading), Justin Mincieli (baseball), and Keegan Wyman and Michael Reid (boys basketball).Johnson, Taranto earn LBHS athletic honorsSTAFF REPORT FILE PHOTOLemon Bays Logan Johnson (8) is all smiles after hitting a walk o home run in the bottom of the seventh inning to win a game against Riverview. PREP SPORTS: Lemon Bay High SchoolGOLFLemon 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 941-586-8019, email lbtdclub@gmail.com or register online at lbtdclub.com. Like the clubs Facebook page for updated information.BOATINGFlorida Kayak Safety Workshop: A Florida Kayak Safety Workshop will take place on April 7 from 9:30-11 a.m. at MarineMax, 1485 S. Tamiami Trail, Venice The focus of the seminar is kayak safety in the quiet water inland areas. This will be a discussion of equipment to comply with federal safety requirements and optional equipment to enhance your safety and comfort. While the focus is on kayaks, the material covered also applies to canoes, rowboats and paddle boats. The workshop is free, but pre-registration is required. Contact Gordon Bloom, Squadron Education Officer, if you are interested at 941-244-8331.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.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.SWIMMINGCharlotte County Swimming: Year-round USA Swimming team provides instruction and competition ages 5 and up. Visit www.ccswim.org or call Susan, 941-628-1510.RUNNINGZoomers: The Southwest Florida club emphasizes running events and triathlons. Visit zoomersrun.com for information. BASEBALLSenior Men: The South Florida Suns, mens over-50 baseball team, is looking for players. All positions needed. Call 941-456-5229.MODEL SAILINGClub schedules: Sun Coast Club meets Monday, Wednesday and Saturday, 10 a.m. to 3 p.m. at South County Regional Park in Punta Gorda. Open to the public. 941-628-8802.To have your activity published, fax (941-629-2085) or email (sports@ sun-herald.com) event details to the Sports Department at least one week in advance. Phone calls will not be accepted. Submissions suitable for publication will be edited for length and clarity. SPORTS CALENDARAll events start at 7 p.m. unless otherwise noted. TODAYBaseball Island Coast at Lemon Bay Desoto at Port Charlotte Softball Charlotte at Lely FRIDAYBaseball North Port at Venice Imagine at Lemon Bay Charlotte at Port Charlotte Softball Venice at Port Charlotte Track and Field Tarpon Invitational at Charlotte SATURDAYBoys Weightlifting Regional meet at Lemon Bay PREP SCHEDULE

PAGE 13

The Sun /Thursday, March 22, 2018 www.yoursun.com E/N/C Page 13 LOCAL/REGIONAL NEWS Your source for fishing,boating and outdoor newsevery Thursday only in your Sun newspaper NORTH PORT „ After six years, Alice White has decided to bring back the Eco-Kids Club. White, who is the chair for People for Trees, ran the program for about 14 years before she disbanded it in 2012. Her decision to disband it came after the death of her mother, and her own need to take a break. The club takes North Port families out to explore the natural habitats they can “nd right in the city. White has dedicated herself to teaching kids and families about the native ”ora and fauna in Florida since 1997. On Saturday, White, along with families, will take off along the Myakkahatchee Creek to explore some of the native trees found in Florida. She says her choice to bring it back is all the new people who have moved to the area and may not be aware of the native plants found in Florida. There is a need for it, and the kids need something to go outdoors,Ž she said. White says the main focus of the program is kids being outside and learning about the native plants and even animals. During Saturdays hike, White says the kids will have an opportunity to learn as well as get a hands-on experience. Along the way theyll collect leaves, and do a leaf rubbing,Ž White said. White, who teaches at Vineland Elementary in Rotonda West, recently did a leaf rubbing with her students. She said she was surprised to see students had never done it before. She hopes that EcoKids Club can continue in the same format it did in the past, with the group meeting once a month to do an outdoor activity. Though she does hope to bring back some of the indoor activities. In the past White has had visitors like the Shark Brothers, bat lady and the reptile man who taught the kids about the native animals. We had a lot of cooperative people,Ž she said. Even with the choice to possibly bring back speakers, she says that the main focus is going outside and enjoying the natural side of North Port. White also added that this time she plans to keep it simple. Despite her packed schedule with the upcoming tree fair in April, White hopes to host another Eco-Kids Club next month. Eco-Kids Club will meet at 10 a.m. Saturday at Butler Park, 6205 W. Price Blvd., North Port, and is open to kids ages 5 and up, parents are also welcome. White asks that kids wear proper sneakers, shorts and T-shirts, tank tops are not allowed. There is a suggested donation of $2 per child. For more information on the Eco-Kids club visit www.peoplefortrees. com, email White at treelady12001@gmail. com or call 941-468-2486. Email: aherrera@sun-herald.comEco-Kids Club is back after six yearsBy ALEXANDRA HERRERA STAFF WRITER NORTH PORT „ Holiday Park has a change on its board of trustees. Seat 1 member William Mitchell has been ousted by Robert Bachman in a close race. Bachman received 53.44 percent of the vote, while Mitchell received 46.56 percent. Seats 7 and 9 on the board will remain the same until 2022, with Kenneth Judd and Richard Gortz, who is the current chairman, retaining their seats. Seats 3 and 5 ran uncontested, so current representatives of those seats will remain. According to the parks website, the boards newest members will be sworn in on March 27, ahead of the regularly scheduled workshop. Holiday Park is one of two special taxing districts in Sarasota County that votes in its board. The board at Holiday Park is made up of nine residents who represent the interest of those who live in the park. The park also has its own millage rate set by voters, and all park fees are paid to the county and not the board. Holiday Parks board of trustees is selected by voters in the precinct, and is not open to any other Sarasota County resident. The boards even numbered seats will be up for reelection during the 2020 election. Email: aherrera@sun-herald.comHoliday Park to see one change on board of trusteesBy ALEXANDRA HERRERA STAFF WRITER 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 www.SKYattheY.comLEARN MORE AT OUR OPEN HOUSEVENICE SKY ACADEMY 705 Center Road, Venice | 941-244-2626ENGLEWOOD SKY ACADEMY 881 S. River Road, Englewood | 941-999-4775ENGLEWOOD MARCH 21st at 5:30PM VENICE MARCH 22nd at 5:30PM GET AHEAD...YOUR STUDENT CAN EARN 3 HIGH SCHOOL CREDITS; SPANISH, MATH & SCIENCE WITH OUR SOAR ADVANCED PROGRAM. WHY WAIT? adno=54533368 Ven i ce Y 701 Center Road, Venice 94 1. 49 2. 96 22 En gl ewood Y 701 M edical B lvd., Englewood 94 1. 47 5.123 4 Po r t Cha rl otte Y 19 33 Qu e s ada A ve., P ort C h arlotte 94 1. 6 2 6 96 22 P u nta Go r da Y 2905 T a m ia m i T rail, Pu nta G orda 94 1.505. 96 22 F OR YOUTH DEVELOPMENTF OR HEALTHY LIVING F OR SOCIAL RESPONSI B ILITY Bene“ts of the YMCA € Unlimited access to all locations € FREE child watch while you work out € Discounts on youth programs € State of the Art Family € Friendly Fitness Center € Group Cycling Center € Great selection of Strength € Training Equipment € Over 40 Group Fitness Classes each week Bodycombat, LesMills, Spin, Yoga, Barre, Zumba, MYZONE and much more! € FREE Personal Coaching Session € Steam room, spa, sauna, pool and hot tub J OIN ONE J OIN ALL 6 Locat i onsadno=54533398 ADNO=718744

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Thursday, March 22, 2018 LOCAL/REGIONAL NEWSENGLEWOOD „ One day before the debut of Guys and DollsŽ at Lemon Bay High School, Alice Lewis was asked to step up and play a different role. The LBHS freshmen didnt hesitate. She had spent time with the actor she was replacing for the one performance and learned the lines. One of our actors is in band and theyve made it to the state competition on our opening night,Ž said Caroline Rawlings, “rst-year LBHS drama teacher. I knew there was one person I could ask to step up and learn the lines. Im 100 percent sure that Alice will rise to the occasion. I gave it to her because of the way she worked through the process,Ž Rawlings said. Rawlings, who chose the play Guys and DollsŽ as her “rst musical at Lemon Bay, said the school has a nice mix of veteran actors with new ones anxious to be a part of school productions. We had a team of people here who pitched a couple different shows,Ž she said. We looked at our talent pool and knew this group would be great for Guys and Dolls. We have a strong freshman class.Ž Rawlings was a part of the fall production of Barefoot in the ParkŽ (a romantic comedy) which was already selected before she became the drama teacher. That show wouldnt have been my “rst choice for high school students, but they surprised me with how well they handled that script,Ž she said, adding students are excited to perform in Guys and Dolls,Ž which opens at 6 p.m. tonight and runs through Sunday at the Lemon Bay High School Performing Arts Center. Written by Jo Swerling and Abe Burrows with music by Frank Loesser, Guys and DollsŽ opened on Broadway in 1950. Set in the 1920s and 30s, Guys and DollsŽ is about gangsters, gamblers, dancers and other characters of the New York underworld and the hustle and bustle of New York City, all based on stories by Damon Runyon. The story follows the adventures of Sky Masterson and Nathan Detroit, who were played by Marlon Brando and Frank Sinatra in the 1955 feature “lm. We have taken the play and made it our own,Ž Rawlings said. There are things that people will look for in the play that are incorporated in our version, like the scene where Nicely Johnson is on a chair and everyone is surrounding him. Theres another were the crapshooter characters are wearing suspenders. You know they will be dancing around while pulling at their suspenders. Theres a girl power scene where Adelaide and Sarah sing Marry the Man Today and they interlock their arms.Ž Due to space constraints, the students werent able to create an entire New York City set. Instead theyve used the magicŽ of lighting and curtains mechanical illusions. We dont have backdrops,Ž she said. Set changes and locations are not always the same from a mechanical point of view when you are doing a high school production. Ž In order to help with technical issues, sets and costumes, Rawlings, who is expecting her “rst child, turned to her husband, John, who is a technician at the North Port High School Performing Arts Center. Im very lucky my husband understands the technical operations at a theater,Ž she said. I also reached out to the technical director at North Port High, Ryan Oliver, who graduated from Lemon Bay. He worked in this theater. He helped me get the lighting right for our performance. Dena Henderson, (theatre arts and stagecraft and English teacher) also at North Port High, is another of my mentors who helped throughout this entire process. Dena let us borrow some costumes and props. I am so grateful to them. Its great to have a community like North Port who can help our theater department,Ž Caroline said. North Port is our neighbor.Ž Caroline also credits her choreographers, Nethaneel Williams and Sarah Baer, for volunteering to run warm-ups and helping with the production. Its a beautiful team,Ž she said. The administration and staff has been nothing but supportive. They have made this an easy transition for me into the program.Ž Senior Zachary Covell, 17, is playing the character of Nathan Detroit. I love it, hes a weasel, hes always trying to get his way,Ž he said. Covell, who recently earned all superiors in the Florida State Thespian conference, has been in every production since his freshman year. I dont get nervous on stage anymore,Ž he said. I get nervous thinking about it more than actually doing it. I want to be an actor after I graduate.Ž Caroline worked with the cast Wednesday for a dress rehearsal and a run through of her very own debut show. Its exciting,Ž she said. I hope people come out and see it. Our fall show was successful. These kids are great.Ž For more information and tickets, visit www. lbhstheatre.net.Email: eallen@sun-herald.comLemon Bay High School presents Guys and DollsBy ELAINE ALLEN-EMRICH COMMUNITY NEWS EDITOR IF YOU GO Guys and DollsŽ is 7 p.m. Thursday, Friday and Saturday at Lemon Bay High School, 2201 Placida Road, Englewood. Doors open at 6:30 p.m. There is also a 2 p.m. matinee Sunday, with doors opening at 1:30 p.m. Tickets are $10 for students and $20 for adults. The box office is open 1 p.m. to 3 p.m. today and Friday. SUN PHOTOS BY ELAINE ALLEN-EMRICHLemon Bay High Schools spring musical, Guys and Dolls,Ž is set to debut at 7 p.m. tonight in the Lemon Bay Performing Arts Center.ENGLEWOOD „ Local principals exhaled Wednesday morning. Instead of eliminating art, science and technology teachers, and cutting school security guards in August, they praised the community for voting yes to keep Sarasota County schools intact. Tuesday, 79 percent „ or 62,896 voters „ overwhelming approved a one mill tax that equals $1 for every $1,000 of taxable assessed value of a home. Had the tax referendum failed, the district would have lost $55 million in funding generated countywide from the mill assessed to homeowners. Each school faced hundreds of thousands of dollars in cuts in services and possible teacher layoffs. School Board members, administrators and teachers repeatedly explained the mill was already in place and not a new tax hike. Four times since 2002, Sarasota County voters have approved the tax which is used to fund teachers, assistant principals and an additional half hour of school each day. We are ecstatic that the voters of Sarasota continue to see the value in funding our schools and providing additional supports that help our students succeed,Ž said John Bailey, principal of Englewood SKY Academy on River Road, a charter school that would have lost $339,000 to pay teachers at the school. This is just one of the reasons we are proud to be part of the Sarasota County School system. Without this additional funding we would have had to look at alternatives for our aftercare program, extracurricular sports and student incentive programs, not to mention the hard staf“ng decisions that would have had to be looked at.Ž Bailey is working on a proposed budget as SKY Academy enrollment is growing. Now, he doesnt have to eliminate programs since the tax passed. Due to our growing enrollment, we are identifying additional programs we want to offer,Ž he said. For Mark Grossenbacher, longtime principal at Englewood Elementary School, he and his staff were thrilled with the vote. We are so thankful to be a part of a great school district and a great community like Englewood,Ž he said. We will be able to continue with a longer school day, and we are so thankful to have the same academic supports in place. Thank you to the Sarasota and Englewood community for supporting education. We are a Community of Caring.Ž Englewood Elementary, which has a high volume of students on free and reduced lunch, would have lost $481,903 in funding for a science, art, a music teacher and a literary coach who helps struggling students with one-on-one reading, as well as a library aide, receptionist and an assistant principal. With 53 schools, 43,000 students and 5,000 employees in the district, the cuts would have been deep. Other areas schools would have also lost funding, including $362,893 at Student Leadership Academy in Venice. At North Port schools, $567,548 would have been cut at Glenallen Elementary School; $614,551 at Lamarque Elementary School; $704,019 at Atwater Elementary School; $673,493 at Toledo Blade Elementary School and $532,233 at Cranberry Elementary School. Heron Creek Middle School in North Port would have had to cut $815,860 and $949,176 would have been lost at Woodland Middle School. North Port High School would have given up $1,800,479. Imagine Schools of North Port would have had to eliminate $1.4 million from its elementary, middle and high school budgets. The Department of Education has rated Sarasota Schools an AŽ district every year since grading began in 2004.Email: eallen@sun-herald.com Millions remain in place for Sarasota schoolsBy ELAINE ALLEN-EMRICH COMMUNITY NEWS EDITOR CR 776 … Harborview Road From Melbourne Street to I-75 Public Information Workshop Financial Project Number: 434965-1-22-01 The Florida Department of Transportation (FDOT), District One, is holding a Public Information Workshop for the Harborview Road Project De velopment and Environment (PD&E) study in Charlotte County. All members of the public are invited to attend. The Public Information Workshop is from 4 p.m. to 6 p.m., Thursday, March 29, 2018, at the Charlotte County-Punta Gorda Metropolitan Planning Organization (MPO), 25550 Harborview Road, Meeting Rooms A-B, Port Charlotte, FL 33980. Parking is easily accessible, directly adjacent from the building. Below is the project location map with the meeting location. The Public Workshop will provide information about the proposed improvements to Harborview Road from Melbourne Street to I-75. The meeting will be an open house format with a continuous video presentation. People attending the meetin g may review project displays and aerial photographs, and speak one-on-one with project team members. FDOT sent notices to all property owners located at least 300 feet on either side of the Harborview project limits, and any other interested persons. The meeting is developed in compliance with Title VI of the Civil Rights Act of 1964 and related statutes. FDOT solicits public participation without regard to race, color, national origin, age, sex, religion, disability, or family status. The environmental review, consultation, and other actions requir ed by applicable federal environmental laws for this project are being, or have been, carried out by the Florida Department of Transportation (FDOT) pursuant to 23 U.S.C. §327 and a Memorandum of Understanding dated December 14, 2016 and executed by the Federal Highway Administration and FDOT. Persons who require special accommodations under the Americans with Disabilities Act (ADA) or people who require translation services (free of charge) should contact FDOT project manager Steven A. Andrews at (863) 519-2270 or Steven.Andrews@dot.state.fl.us at least seven (7) days prior to the meeting. Charlotte County-Punta Gorda MPO 25550 Harborview Road Meeting Rooms A-B Port Charlotte, FL 33980 adno=50520327

PAGE 15

OUR TOWN: OUTDOOR LIVING INSIDE: CLASSIFIEDS THURSDAY, MARCH 22, 2018 How many times did you ride this week? Did you notice the ride seems easier each time? Maybe youre not quite so winded. Maybe the legs feel a little stronger? Maybe the bathroom scale had some good news for you. Author John Howard said, The bicycle is a curious vehicle. Its passenger is its engine. Ž Most folks, after performing a particular function repeatedly, naturally begin to examine ways to do it faster, easier and more ef“ciently. There are many ways to improve ef“ciency when riding a bicycle that might not seem apparent at “rst. Lets examine one piece of the puzzle to see if there isnt a better way. As you ride, energy from your legs is transferred to the bike via pedals. A simple thing, pedals. How could they be improved? Pedals come in three different styles: Platform, toe-clip and clipless. Platform pedals are what most people are familiar with. There is a ”at area on either side where our feet are placed. Platform pedals allow for the wearing of street shoes, sneakers or Maximizing your pedal power SHUTTERSTOCK PHOTOBike pedals can be simple, or you can go high-tech for better performance. CourtNEDERVELDCOLUMNISTLIFE ON TWO WHEELS NEDERVELD | 2Spending a weekend chilling out at a beachside resort was not my style „ until I experienced Sandestin Golf and Beach Resort in Floridas Panhandle. Although the drive was a bit of a haul, paradise welcomed me with open arms. Here are “ve reasons why you will enjoy this gem of a resort, too. Variety of AccommodationsThe Sandestin Golf and Beach Resort is its own destination, with 30 neighborhoods housing more than 1,250 condos, villas, town homes and hotel accommodations. It sits on 2,400 acres with 26 miles of sugar-white, powder-soft sand. It also has four championship golf courses and a marina. Because the property is so large, a complimentary shuttle transports guests from point A to point B. The Beach!Sandestin Golf and Beach Resort sits right on the beach. Because the sand here is primarily composed of quartz, its cool on the feet because it doesnt retain heat. Living in Florida for too many years to count, Ive dipped my toes at many beaches. Theres nothing worse than stepping onto sand and burning your feet! Rest assured, your little tootsies will feel as though theyre being pampered rather than tortured when walking the Sandestin beach. Beach chairs and umbrellas next to the emerald-green water are available for rent. Add in the sound of lapping waves, and its a Zen location to relieve stress and read a good book. Kayaks and boogie boards are available free of charge for guest use. The Village of Baytowne Wharf Baytowne Wharf is a unique pedestrian shopping, dining and recreation area within the resort. Its located near the water and with the variety of restaurants and nightlife, theres no reason to leave the resort. My dinner choices are the Marlin Grill for an elegant evening and the Marina Bar & Grill for something casual. This restaurant overlooks Choctawhatchee Bay, and be sure to say hello to the resident parrot. If youre 21 or older, try the Sandestin Sandollar cocktail. Its the spirit and ”avor of Sunrise to sunset at Sandestin PHOTO BY JENNIFER A. HUBER/SOLOTRAVELGIRL.COMA bicycle is the ideal way to get around this resort. Jennifer A.HUBERCOLUMNISTDAY TRIPPER HUBER | 2Charlotte Flatwoods Environmental Park (15801 Tamiami Trail, Punta Gorda) is a favorite wild hangout of year-round residents in this area. There is a lot to see and the trails are dry most of the year. The park contains 487 acres of pine lands, wetlands and freshwater ponds. This park is known for its wild”owers, birds, mammals and reptiles. Its located on the west side of US 41, southbound before y ou reach Zemel Road. When I visit this park, I like to walk the 1.7-mile route that loops around some ponds and marshes. A trail map is available at https:// goo.gl/U1Uk4G. Like many of our preserves and parks in southwest Florida, the plants and animals present vary by season and year, but there is always something interesting to see at the Flatwoods. For instance, I recently witnessed an abundance of sundews there. During some winter seasons there are very few sundews, but this year there are plenty of those pretty little carnivorous plants. They are about the size of a quarter. They can be seen in the marshes that are now dry and also along the roadsides. The plant may take some time to spot, but is worth the effort to do so. Sundew does, in fact, have a dew-like substance called mucilage on the plant that sparkles in the sun. This sticky substance attracts insects, which are then caught and digested by the plant for nutrients. You may want to get down on your knees and view it with a magnifying glass to enjoy the plant at its fullest. Tickseed, also known as coreopsis, is plentiful here. Their pretty yellow ”ower can be seen all along the trail. In a few months, you may also see marsh pinks and pale meadow beauties, pink ”owers that like wetter areas. Reptiles are well represented at Charlotte Flatwoods. Recently I saw a Florida glass lizard and a A juvenile little blue heron surveys the area. Is this an anhinga or cormorant? The pointed bill tip gives it away: Anhinga.PHOTOS BY JIM KNOY/JIMKNOY.COMA sandhill crane on a nest. JimKNOYCOLUMNISTBIRDS ON THE BRAIN Exploring the FlatwoodsI can recite all of the stats and numbers of viewership, attendance and scores that Tiger Woods put up in his last PGA tournament, the Valspar Championship. By now, though, most of you know what those numbers are from various news outlets. From my perspective, I see this as an absolute win for the PGA and their fans. Lets be real: Tiger coming to the middle part of Florida to play in golf tournaments is something that a lot of people may have never thought they would see again. I am sitting here composing this column while I watch day one of the Arnold Palmer Invitation over in Orlando and the crowds are enormous. They were huge in Palm Harbor at Innisbrook where they played the famed Copperhead course just a week before and blew the attendance records away. No doubt the same will happen at Bay Hill, where Tiger is joined by some of the young guns of golf „ Rickie Fowler, Patrick Reed and Rory McIlroy. Some of these younger golfers joined the tour when Tiger was in a low spot in his career and missed out on all the hoopla that follows Tiger around anytime he tees it up. Now they are getting the full experience of what its like to have to play golf with the man that draws a crowd. Jordan Spieth did not fare too well at the Valspar playing alongside Tiger and did not make the cut. Rory McIlroy made the comment that Tiger gives up roughly a halfstroke per round just due to the nuttiness that goes along with the crowds that follow him around the course. But yet he still brings his game to the course. And if you havent been paying attention, he is starting to show these newer golfers what its like when he is in the “eld.The return of Tigermania GregBARTZCOLUMNISTTHE BACK NINEBARTZ | 4 KNOY | 4

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Thursday, March 22, 2018 2OUR TOWN OUTDOOR LIVINGthe resort in a glass. Im not much of a shopper, but the boutiques offer an appealing mix of apparel and home goods. Included in the village are a variety of activities such as Baytown Adventure Zone, which offers a ropes course and zipline; Adventure Land Playground, a nautical-themed playground for children; Baytowne Carousel; and outdoor entertainment area for artistic and musical performances. A Variety of Activities One of the “rst things I noticed when entering the resort property were the bicyclists and as I discovered, bicycling is the best mode of transportation. These bikes arent fancy and youll never win the Tour de France riding one, but they are functional. Boardwalks for walking and biking are plentiful. Be sure to pedal through Jolee Island Nature Park located within the resort to see some of Mother Natures scenery. If biking isnt your thing, play one of the four golf courses. Or, head over to the marina for a pontoon boat rental or “shing charter. Another option is to enjoy some serious pampering at Spa Sandestin. Awesome Beginnings and Lovely EndingsMaybe its because Im a bit of a space geek and treehugger, but theres something magical about sunrises and sunsets. Sandestin is located directly on the Gulf of Mexico facing south, making it the perfect vantage point for both sunrises and sunsets „ and I made sure to catch them all during my stay.The Perfect StaySure, Charlotte County has wonderful beaches but sometimes you need a change of scenery to appreciate what you have. The Sandestin Golf and Beach Resort has just about everything a beach-seeking vacationer needs and makes it the perfect spot for a family vacation, solo getaway, or romantic rendezvous. Jennifer Huber is just your average 40-something-yearold gal living life solo, and writing about her travels on her blog, SoloTravelGirl. com. Listen to Solo Travel Girls adventures near and far every Thursday at noon on 97.5 FM or KDWRadio. com.HUBERFROM PAGE 1 PHOTO BY JENNIFER A. HUBER/SOLOTRAVELGIRL.COMA beach sunrise and a shing rod in hand „ what could be better?even ”ip-”ops. Some ”at pedals have squared-off steel studs screwed into them that help soft-soled shoes grip them. Toe-clip pedals are not commonly used anymore, but they did keep a riders feet on the pedals. Clipless pedals have become the go-to pedals for cycling. They comprise a cleat on the shoe that fastens into a pedal that has a mechanism similar to a ski binding. Clipless pedals are available with cleats external to the shoe or made so the cleat sits in a recess in the sole of the shoe (allowing the rider to walk in the shoes after dismounting). This type is great for touring, as it doesnt require the rider to carry walking-around shoes on the trip. Many recreational and commuter cyclists prefer this type of bike shoe and pedals simply for convenience. A clipless pedal system keeps the balls of your feet connected to the center of each pedal, which is the correct foot position for maximum cycling ef“ciency. While connected in this position, you can use your hamstrings to lift through the back half of the pedal stroke and your quadriceps to push through the front half. Whay is that important? With platform pedals, nearly all of your power comes from pushing through the front half of the stroke. If we think of our legs as a four-cylinder engine „ each leg capable of providing energy to the bike both on the downstroke and the upstroke „ then platform pedals disable two of our four cylinders. By utilizing both sides of your legs, you can ride longer, climb easier, go faster „ and all with less fatigue. Before riding off with a brand-new pair of clipless pedals on the bike, take some time to practice disengaging and reengaging the clips. Every rider out there today using clipless pedals will regale anyone with a story of the time they came to a stop and forgot to unclip. Over you go. Worse, it always happens when youre riding with friends. True friends will ask if youre OK before they laugh at you. Rest assured that if someone has a video camera on their bike, your graceful fall will be on social media by the end of the day. Did you ride your bike today? Court Nederveld owns his own computer consulting and “xit service „ Bits, Bytes & Chips Computer Service „ and is an avid bicyclist. You can reach him adakeep@ hotmail.com or 941-626-3285.NEDERVELDFROM PAGE 1 CHARLOTTE HARBOR „ What if you could get the top management from the top “shing tackle companies together in one place? It would be a fascinating opportunity to talk with them, learn why they do things the way they do, and offer feedback that you know they would hear because youd be saying it right to them. Of course, that kind of opportunity just doesnt happen. Even at the annual ICAST convention, the largest “shing tackle show in the U.S., you might “nd a handful of the honchos, but most booths are staffed by charter captains, salesmen and assorted representatives. So it may seem odd that the CEOs, founders and presidents of more than a dozen tackle makers are coming to Charlotte Harbor this Saturday. But thats exactly whats happening at Fishin Franks Bait & Tackle. Fishin FrankŽ Hommema, owner of the tackle shop, said Were bringing in some of the heaviest hitters in the industry: Mike Rice, who is the top guy at Penn; Eric Bachnik, the president of MirrOlure; Mark Nichols, the owner of DOA; Mary and Doug Minor, who have owned Strike King for 40 years; Barry Heller, the owner of Star Rods. Its the perfect storm of “shing tackle. We call it the Tent Event, and this year were going to have almost 50 vendors coming out.Ž The idea was simple. I modeled this show after one perfect day we had at a trade show,Ž Hommema said. We were able to talk to all the people who ran things, instead of a bunch of underlings, and it was fantastic. Now were going to replicate that experience for our customers.Ž This isnt the “rst time the Tent Event has been held „ its a tradition, going back 12 years now. Some of the manufacturers have been involved since the beginning. We were the fourth dealer to be part of this show,Ž MirrOlure president Eric Bachnik said. And why do they do it? According to Bachnik, its just good business. Weve been very impressed with the number of customers, especially the last two years,Ž he said. Being part of this show has been really good for us.Ž The factory staff show up for the customers, but why do the customers show up? Thats the easiest part to understand: Deep discounts. These guys dont just come to show tackle „ they come to sell it,Ž Hommema said. You get to talk with them, you get to make a great deal, and everybody leaves happy. Im really proud of what weve been able to put together,Ž he added. I could get the factory guys to come out here once, but its the people of Charlotte County that keep them coming back. And weve never had a factory say theyre not coming back. Its the only show like it in the world, and its only possible because of our fantastic customers.ŽTackle bigwigs coming to CharlotteBy JOSH OLIVEWATERLINE PUBLISHER PHOTO BY JOSH OLIVEMirrOlure owner Eric Bachnik (blue shirt) helps customers select the right baits at a previous Fishin Franks Tent Event. 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 adno=718739

PAGE 17

The Sun /Thursday, March 22, 2018 www.yoursun.com E/N/C Page 17 3OUR TOWN OUTDOOR LIVING Venice4238 S. Tamiami TrailBehind Outback near Books-A-Million(941) 451-5070Port Charlotte1655 Tamiami TrailMurdock Medical Park across from Taco Bell(941)623-4918adno=50530299adno=50530321 adno=50530981

PAGE 18

Page 18 E/N/C www.yoursun.com The Sun / Thursday, March 22, 2018 4OUR TOWN OUTDOOR LIVINGI will say one thing for Tiger: His demeanor has changed with the fans, and that is adding fuel to his drawing power and attracting those large crowds when he plays. Hes smiling, he seems to be happy, and he appears to be through the mental side of dealing with his back issues and getting his game in order. When he “nished his “rst round at Bay Hill he met with reporters. When asked a speci“c question about a wild tee shot that cost him a double bogey on number three, he smiled and came back with a question of his own. Do you hear the difference in the questions you are asking me now?Ž I believe he felt the question was a tad critical, but that is just a guess. But it wasnt long ago that every question after a round evolved around his back, can you make it back, can you win again? All pointed and appropriate questions, but how often can you ask the same thing? If I had the good fortune to ask Tiger one thing, it would go like this: You look good, look healthy, look invigorated, and are really bringing your game along. How good is it to be back out here with your friends?Ž Lets not kid ourselves, most of these younger guys looked at him as the manŽ in the game when they were just trying to get there. But yet, you hear the stories about how much Tiger plays golf with Fowler, how he traveled to a tournament out west with Justin Thomas. Remember, Tiger was an assistant captain on the Ryder Cup team, and he knows these guys and their games. He rolled around and offered advice where needed when it was required. They now are getting to see what Tiger means to the game of golf and what he did to bring fans to the game. And for that, I think Tigers father deserves some credit. Yes, a hard man at times, but you see footage of how he got his son in the forefront at a young age. One clip that always amazed me was Tiger on the Tonight Show at roughly three or four years old, and Johnny Carson was still the host. I hate to date myself, but some of you that might remember that. Tiger is 42 now so yup, it has been a while that this man has been in the spotlight. I for one respect the mans game, I especially respect his will to never give up when most may have rolled over and tapped out. But not Tiger. He is still chasing his ultimate dream of beating Jack Nicklauss record of 18 majors. Tiger stands at 14. But today, you wont hear that as motivation for Tiger. My guess is that is now a quiet ambition and hes happy to just compete at a high level again. If you have ever had something taken away from you and gotten it back many years later through hard work, you know what I mean. To get that back will bring the joy out in what you love to do for anyone. So for now, forget any expectations of what Tiger will do down the road. I just like to watch the man play golf. Welcome back, Tiger. Good luck, stay healthy, and it will be awesome to see you win again. We all know it will happen sooner rather than later. Greg Bartz is a tournament bass “sherman based in Lakeland. Greg “shes, golfs and shares RV travels with his wife and tournament partner, Missy. Contact him at Greg.Bartz@ SummitHoldings.com.BARTZFROM PAGE 1peninsula ribbon snake sunning on the trail. If you go early on a sunny cool morning, you may see these cold-blooded animals warming their bodies to a temperature that gives them better mobility allowing them to capture and digest prey. These two reptiles allowed me to look at them for quite a while, then I quietly walked around them to continue my walk. Later I saw what I believe was a yellow rat snake on the trail, but it had warmed up enough that it quickly slithered off into the brush before I could get close enough to positively identify it. I was lucky to see an oak toad. This is a very small toad, approximately 1.5 inches long, that has a distinctive light center line on its back. I also saw a 7-foot American alligator sunning on the bank of a pond by the trail. A good day for reptiles. Birds are in abundance at the Charlotte Flatwoods. On my recent trip there, I saw both an adult and a juvenile little blue heron. The juvenile little blue herons feathers are white, while the adults feathers are dark blue. You can tell the juvenile is a little blue heron and not an egret by looking at its beak and legs. They are the same as the adult heron in that they have distinct color patterns speci“c to this species. There is a nesting pair of sandhill cranes at the Flatwoods. They do the ritual mating dance now and then. You can often hear them before you see them. The call of a sandhill crane is nothing short of breathtaking. Some years they have successful nesting and you may see sandhill crane chicks, called colts, following their parents around the park. Bald eagles are very common at the Flatwoods. It is not unusual to see them perched on trees or ”ying through or above the trees. There is a land“ll nearby, which unfortunately attracts this sometimes carrion-eating bird. Anhingas are common here. They are also called the snake bird or water turkey. If you observe them in the water, you can see how they get those names. They are diving birds that dive deep, mainly for “sh. They often have to dry out their feathers to make it easier to ”y. You will often see them, with wings spread out, sitting by the water soaking up the sun. They have a sharp beak used spear their prey. The anhinga is often confused with the double-crested cormorant, but the cormorant is a totally different species of water bird that evolved to have similar traits and appearance as the anhinga. For instance, the anhinga has a pointed beak and the double-crested cormorant has a curved tip beak. They both are fascinating birds and it is fun to watch them both. There are also a good number of limpkins at the Flatwoods. They have been feasting on snails, especially nonnative snails. You can see the snail shells all along the marsh edges. These wading birds have a very loud and distinct call. Once again, a bird you often hear before you see it. Many environmental groups in this area lead hikes at the Charlotte Flatwoods Environmental Park. Check the Outdoor News Bulletin Board on the back page of this section or try Internet searches for the Greater Charlotte Harbor Sierra Group, the Peace River Audubon Society and the Charlotte Harbor Environmental Center for more information on future outings. Jim Knoy is a Florida Master Naturalist and an accomplished outdoor photographer. To see some of his work, visit JimKnoy. com.KNOYFROM PAGE 1 A limpkin stalks through drying marsh grasses.PHOTOS BY JIM KNOY/JIMKNOY.COMPeninsula ribbon snakes are small and harmless. Pretty little tickseed owers. Glass lizards are commonly mistaken for snakes. ADNO=720000 adno=717518

PAGE 19

The Sun /Thursday, March 22, 2018 www.yoursun.com E/N/C Page 19 5OUR TOWN OUTDOOR LIVING TODAY Murdock Rotary, Club meets Thurs 7:45am weekly at Perkins, 1700 Tamiami Trl. Friendliest club in SWFL. Call 941-456-1862 for info AARP TaxAide, Free tax prep @ the Cultural Center Room K; Mon 9a-2p & 3-7p, Tue thru Sat 9a-2p, until 14 Apr. Stop in for appointment. Casino Trip, Post #113, Rotonda W..bus leaves 9 am from Post..returns 6 pm..$25 p.p..Reserve by 3/19..call 697-3616 info/tickets. Crafty Ladies, Handcrafted items every Thursday 9-11:30am (except holidays). Oaks Cove, Gulf Cove UMC, 1100 McCall, PC. 697-5533 Deep Creek Elks, Open @ 10. Lunch 11-2:30. Judis drink special Armadillo PunchŽ. Fish Fry 4:30-7. reserve @ 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 Rail Retirees Meet, For lunch at 11 am at the Olympia Rest 3245 Tamiami Trl, Port Charlotte retiree, Concerns discussed, call 941-979-6468. Punta Gorda Elks, 11-2 Lunch; 11-1 Volunteer Picnic; 3pmTiki; 5-8 Dinner; 6:30-8:30 CharityBarBingo @25538 Shore,PG,637-2606;mbrs&gsts Mah-Jongg, Cultural Center 2280 Aaron St. 11:30am-3:30pm, .50 cents an hour Cultural Center MembersPLUS free. 625-4175. Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore Dr.,PG637-2606, ext. 451 Punta Gorda Rotary, Punta Gorda Rotary meets at noon at the Isles Yacht Club. The best place in PG to be at noon on Thursdays. 219-742-3287. Singer George Voss, Singer George Voss performs live music 12 noon-3 pm near Good Ole Days Coffee at Fishermens Village. 639-8721 TODAY French Toast, Sausage, OJ, Coffee, Unlimited French Toast, Fruit, crafts 8-10:30 Mobile Gardens Comm Ctr Engl $5.00 474-9825 Badminton, Englewood Sports Complex, 941-861-1980, 9-12p. $2 to play! Casino Trip, Post #113, Rotonda W..bus leaves 9 am from Post..returns 6 pm..$25 p.p.. Reserve by 3/19..call 697-3616 info/tickets. Manasota Beach Yoga, These Yoga classes are designed for all abilities and ages. Locals and visitors are equally welcome. Free Will Donation. St Francis Bingo, Doors open 9:15am. Early bird 10am. Regular Bingo 11am. Lunch available. St. Francis Church, Placida Road Grove City Beg/Impvr Line Dance, 9-30 to 11-30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Line Dance Club, 9:3011:30am, Christ Lutheran Church, 701 N Indiana Ave. Improver/intermed. line dances. Nancy 474-6027 Table Tennis (ADV), Englewood Sports Complex, 941-8611980, 9:30-12:30p. $2 to play! Story Time, Thursdays 10:30 am Stories, rhymes, music & play for children of all ages. Elsie Quirk Library, 100 W Dearborn 861-5000 Colorectal Cancer, Join a free lunch & learn w/Dr. Lillyscreening education, tests, detection 11:30-1 Suncoast Aud 779 Medical Dr 473-3919 Contract Bridge, Contract bridge is played Thu from 12:15 til 3:30 at The Hills Rest. RGCC, 100 Rotonda Cir, 698-7945, $3. Open Play Pickleball, Englewood Sports Complex, 941-8611980, 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! Bingo, Rotonda Elks Bingo 6:30pm Public welcomed. Play for as little as a $1.00. Bar food available. 941-697-2710 Game Night, Cornhole Games start at 7pm. Food Available 5-7pm. Am. Legion 113, 3436 Indiana Rd. Rotonda Free Easter Basket, Adults come, only 6-8pm; 1 per child; EU Methodist Office Rm 103, 700 E. Dearborn; 473-4133; www. englewoodumc.net Singers needed, 701 N Indiana Ave, Englewood on Thurs. 6:30 PM for an evening of a cappella singing in the Barbershop style. 9413079825 FRIDAY Manasota Beach Yoga, These Yoga classes are designed for all abilities and ages. Locals and visitors are equally welcome. Free Will Donation. Yoga for Every Body, Join us for stretching, balance, breathing! M-W-F 9-10am Englewood Sports Complex $5 Denise Zumba with Terri, Englewood Sports Complex, 941-8611980, 9-10a. $7/class or $50 punch card for 10 classes. Line Dancing, 9:30 to 11:30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 TODAY 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. North Port Moose, Canasta at 12 with philly cheese steak lunch special! Bingo at 7 with pizzas, ribs, and liver!, 14156 Tamiami trl NP Port Charlotte Elks, Happy Hour prices 4:30 to 6:30, Visit with Members & Guests, Open 3 to 7:30, 1700 Tamiami Trail F3, Murdock, FL, 629-4545 AMVETS 2000 Dinner, LAUX Chicken & Dumplings 4:30-7pm QOH @ 7pm Karaoke by Greg Gage @ 7pm 401 Ortiz Blvd NP 941-429-1999 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 FRIDAY Annual Rummage Sale, NPCUCC, 3450 S. Biscayne, 8am-1pm, March 23-24, 941-426-5580, Fundraiser: Missions for the Community of North Port. Basic Exercise, $3/class 9-10 AM NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good workout & feel good NP Farmers market, 9 -1 City Hall Blvd. 9413914856 fresh produce, meats, seafood, cheese, prepared foods, pickles, pasta & more. music. Pierogies Take-Out, Pierogies/Kielbasa, Every Fri.10am-6pm, St. Andrew Ukrainian Center. 4100 S.Biscayne Dr. North Port 941 786-5256 Free Tax Help, 10:30am-2:30pm, every Friday, AARP Tax-Aide, North Port Senior Center, 4940 Pan American Blvd., NP St. Marys Takeout, Pierogi/ Stuffed Cabbage/Borsch, 11-6pm, St. Marys, 941-423-2427. North Port Moose, Gyro lunch special and prime rib/fish dinner special! Karaoke with Gil and Rhonda at 7!, 14156 Tamiami trl NP CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS River Cruising 101 Lunch & Learn 3/29, River Cruising 101 The Great Rivers of Europe. Join us for a fun Lunch & Learn to have all your River Cruising questions answered. 12:30pm Thurs. Mar. 29 @ PGICA 2001 Shreve St., Punta Gorda. Space is limited to the first 30 people. Reservations a MUST! Call 941-661-4452 to reserve your spot. Free Open Cruise In, Thurs. March 22, 4 to 7 p.m. Award Winning Beef OŽ Bradys, 1105 Taylor St. PG assisted by SW Fl. Region VMCCA. Open to any yr., make or model collector type car/truck/motorcycle. BOGO meal to car show participants. Info Lee 941-626-9359 Suncoast Statesmen Barbershoppers, Present their Annual Show, HARMONY SHOWCASE, on Sun, Mar 25, at 4:00 pm at Burnt Store Presbyterian Church, 11330 Burnt Store Rd, Punta Gorda featuring the multi-talented guest quartet, Rooftop Records, and Charisma from Charlotte High School,only $15, call Paul 419-343-7246 or Jack 941-625-1128 Community Appreciation Day, You are invited to Octagon Wildlife Sanctuary Sunday, March 25 11-4 Free Admission Face Painting, 50/50 raffle, food vendors. Over 150 magnificent animals to see from 5 ft away! 41660 Horseshoe Rd, Punta Gorda (across from Babcock Ranch entrance), 239-543-1130 www. octagonwildlife.org Pancakes & More 45 years of the best. All You Can Eat Pancakes with Egg and Sausage, or Biscuits and Gravy, or Quiche and Fruit, OJ and Coffee $6 Adults … Under 12 Free (with adult) SATURDAY 7:30 to 11:00 AM Nov 18 Englewood United Methodist Church 700 East Dearborn St. Englewood, FL Art Craft and Quilt Show, Sunday, March 25, Alameda Isles on SR 776, Englewood, Paintings, jewelry, woodcarvings, crafts and quilts by Alameda Isles artists The Eco-Kids Club, by People for Trees, March 24. Outdoor adventure club for children, (rec.ages 5 and up), who want to explore the natural environment of Florida! 10AM, Butler Park, N. Port, to walk a short trail along the Myakkahatchee Creek. Parents can join, too! Info: Alice White, treelady12001@yahoo.com, (941)468-2486. Tree Fair 2018!, Sponsored by People for Trees. April 21, 10-2. Hundreds of native trees for sale, 3-gallon, $15. Tree-climbing demos, arborist Q&A, tree info. workshop 11:30, Fairy House display/contest. 4940 Pan Am Blvd. North Port 941-468-2486. www.peoplefortrees.com Featured Events Featured Events Featured EventsPAID ADVERTISEMENTS PAID ADVERTISEMENTS PAID ADVERTISEMENTS We cannot guarantee when this oer will be repeated in the newspaper. Clip this oer and please call today!>> Choose from 4 bene“t levels up to $ 25,000 >> Rates lock-inŽ at the age you enroll never go up again! >> Call for your FREE all-by-mail enrollment packet! >> Call TOLL-FREE 1-844-505-5197Or enroll online at www.UnitedOmahaDirect.comNow, from United of Omaha Life Insurance Company and Companion Life Insurance Company...This is a solicitation of insurance, an agent (In OR & WA: producer) may contact you. These policies contain bene“ts, reductions, limitations, and exclusions to include a reduction in death bene“ts during the “rst two years of policy ownership. Policy Form ICC11L057P or state equivalent (in FL: 7722L-0505; in NY: 827Y-0505). Not available in all states. In NY, during the “rst two years, 110% of premiums will be paid. Website unavailable for NY residents. EASY WAY Whole Life Insurance is underwritten by United of Omaha Life Insurance Company, Omaha, NE 68175, which is licensed nationwide except NY. Life insurance policies issued in NY are underwritten by Comp anion Life Insurance Company, Hauppauge, NY 11788. Each company is responsible for its own “nancial and contractual obligations. *Age eligibility and bene“ts may vary by state. **In FL policy is renewable until age 121.AFN44167 Plus... Proceeds paid directly to your bene“ciary Builds cash value and is renewable up to age 100! ** ... Then automatically pays YOU full bene“t amount! Policy cannot be canceled … EVER … because of changes in health!Whole Life Insurance. Our graded death bene“t whole life insurance policy can be used to pay funeral costs, “nal medical expenses...or other monthly bills. You know how important it can be to help protect your family from unnecessary burdens after you pass away. Maybe your own parents or loved one did the same for you. OR, maybe they DIDNT and you sure wish they would have! The important thing is that, right now, you can make a decision that could help make a dif“cult time a little easier for your loved ones. Its a responsible, caring and affordable decision. And, right now, its something you can do with one simple phone call. You may have been putting off purchasing life insurance, but you dont have to wait another day. This offer is a great opportunity to help start protecting your family today. Why this policy? Why now? Are you between the ages of 45 and 8 5* ? Then this GUARANTEED ACCEPTANCE policy is for YOU!NO medical exam!NO health questions! Your aordable monthly rate will lock-inŽ at your enrollment age* ... $3,000.00Bene“t $5,000.00Bene“t $10,000.00Bene“t $25,000.00Bene“t Age 45-49 50-54 55-59 60-64 65-69 70-74 75-79 80-85 Male 10.45 11.50 14.20 17.20 20.50 27.40 37.00 50.50 Female 8.80 9.70 11.95 13.30 16.00 21.40 30.10 42.55 Male 16.75 18.50 23.00 28.00 33.50 45.00 61.00 83.50 Female 14.00 15.50 19.25 21.50 26.00 35.00 49.50 70.25 Male 32.50 36.00 45.00 55.00 66.00 89.00 121.00 166.00 Female 27.00 30.00 37.50 42.00 51.00 69.00 98.00 139.50 Male 79.75 88.50 111.00 136.00 163.50 221.00 301.00 413.50 Female 66.00 73.50 92.25 103.50 126.00 171.00 243.50 347.25 The rates above include a $12 annual policy fee.adno=50532839

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Thursday, March 22, 2018 6OUR TOWN OUTDOOR LIVINGThe Englewood Shell Club was honored to have award-winning authors Blair and Dawn Witherington as the speakers at the clubs last general meeting of the season. Blair and his wife, Dawn, are very familiar to southwest Florida residents as they have authored numerous book on seashells, sea life, sea turtles and Florida. Blair is the conservation programs manager for Disneys Animals, Science and Environment. Dawn is a graphic artist and scienti“c illustrator trained at the Art Institutes of Colorado and Fort Lauderdale. Blair and Dawn have merged their art, writing, photography and design within a number of projects, including Our Sea TurtlesŽ (Pineapple Press), which won Foreword Reviews 2015 Book of the Year gold medal for nature. Their other books include Floridas Living Beaches,Ž Living Beaches of Georgia and the Carolinas,Ž Floridas SeashellsŽ and Seashells of Georgia and the Carolinas.Ž The Englewood Shell Club hosted the couple, and was both educated and entertained by Blairs lecture entitled Provenance of Seashells.Ž The Witheringtons also offered their books for sale and were happy to autograph copies. The Englewood Shell Club will resume general meetings in October 2018. For more information, see our website, englewoodshell. club, or contact President Colleen Fosnough at housedressinginc@gmail.Shell Club finishes year with author talkBy LINDA POWERSENGLEWOOD SHELL CLUB PHOTO PROVIDEDBlair and Dawn Witherington, authors of Our Sea Turtles,Ž Floridas Living Beaches,Ž Floridas SeashellsŽ and other books, were guest speakers at the Englewood Shell Club recently. ENGLEWOOD „ Valerie Ollinger, a University of Florida Master Gardener for Sarasota County, will be the guest speaker at the Family Garden Club of Englewoods next meeting, set for 10 a.m. April 10 at the Elsie Quirk Library, 100 W. Dearborn St., Englewood. The meeting will be held in the librarys second ”oor conference room. Vals topic will be Pruning and Propagating: How to Grow Your Garden.Ž She will discuss the proper way to trim your garden plants to keep them looking their best. Additionally, she will cover ways to grow new plants from cuttings to give to family and friends. Val started gardening in England when she was 5, helping her dad in his garden. After moving to America in 1957, she took her love of gardening wherever she went in the northern United States. After moving to Florida in 1964, she had to learn a whole new way of doing things. In 1996, Val and her husband moved from an old house in historic Punta Gorda to three wooded acres in North Port. In 2001 she “nally had the time to qualify as a University of Florida Master Gardener for Sarasota County. She loves helping newcomers deal with the challenges of our semi tropical climate. Val volunteers at the Extension Service Plant Clinics, working with the Florida Friendly Landscape Advisors group. She also spends a lot of her time propagating plants for their big Master Gardener Plant sale which is held every year in October. She is the director of People for Trees, an advocacy group in North Port, and also belongs to the Arbor Day Foundation, the Native Plant Society, and the Sierra Club. Val was president of the Allamanda Garden Club of North Port for 10 years. Please join us to hear this wonderful presentation on Pruning and Propagating: How to Grow Your Garden.Ž A coffee social will follow this meeting and you will have the opportunity to meet other attendees and club members. Please feel free to joins us. Everyone is welcome. When you attend our meetings you will get to meet our members and have the opportunity to ask them gardening questions related to Southwest Florida gardening. Please check www. fgce”.com for more details on this event and other scheduled club activities. As always, membership is not required to attend but membership does have some bene“ts that you may enjoy. As a member, you will be kept up to date on all of the events planned. You may also be part of the selection activity and planning of the events that we have. This includes the suggestion for speakers and “eld trips that are arranged. You may also attend the business meetings and be part of the process that chooses and votes on community projects that we participate in. Our membership ranges from the very inexperienced gardener, who has just moved to Florida, to the experienced longtime resident. You will also “nd that there is something for everyone at the meetings. Join today and start mastering gardening in Southwest Florida. Many more bene“ts of membership may be found on our website at www.fgce”.com. We look forward to having you as a member of the Family Garden Club.Val Ollinger will be guest speaker at the Family Garden ClubBy JIM SCIARELLOSPECIAL TO THE SUN SUN FILE PHOTOValerie Ollinger, a University of Florida Master Gardener for Sarasota County, will be guest speaker at the Family Garden Club of Englewoods meeting April 10. Her topic will be Pruning and Propagating: How to Grow Your Garden.Ž PRUNING AND PROPAGATINGThe Family Garden Club of Englewood will meet at 10 a.m. April 10 at Elsie Quirk Library, 100 W. Dearborn St., Englewood. Guest speaker Valerie Ollinger will talk about Pruning and Propagating: How to Grow Your Garden.Ž All are welcome. Visit www.fgcefl.com for more information. Play Pickleball! Courts open at Boca Royale Boca Royale resident Pam Merkle tries out the new pickleball courts on opening day. Phil Nickerson takes a swipe on the new Boca Royale pickleball courts.PHOTOS PROVIDEDBoca Royale Golf & Country Club in Englewood held a ribbon-cutting ceremony for the clubs four new pickleball courts March 15. Pictured are, from left, Dick Crossland, pickleball liaison to Boca Royales Racquet Committee, Jorge Aguilar, the USA Pickleball Ambassador from Venice, Boca Royale general manager Ian Fetigan, Mark Sochar of Neal Communities, Raquets Committee chair Lori Ellsworth-Galasso, and Boca Royale racquets professional Pancho Williams. adno=718997

PAGE 21

The Sun /Thursday, March 22, 2018 www.yoursun.com E/N/C Page 21 7CLASSIFIEDS 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 03/22/18 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 975 N. Boundary Rd, 34223 FRI & SAT 10-2, FSBO Renovated 1,560 Sf 3/2 w/ Pool. New AC, furnished NORTH PORT OPEN SAT & SUN 1-4PM, 1733 Turrell St., 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 OPEN SAT. 3/24 1-4pm. 2229 HOPWOODRD, NORTHPORT, BUILTIN2002, 2156SQFTSFH, ONADOUBLELOT. 3BDRM., 2BATH, 2 CARGARAGE, SCREENEDINPOOL, $249,500. TORII& JOHNGOAR, THEREALESTATESTORE941-914-7059 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 SATURDAY 10-2 2929 Magdelina Dr. Punta Gorda Isles NEW CONSTRUCTION! 3/2/2 + Den, 2060 sf. $399K Plus Opt. Pool Pack. (239)-362-6006 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 1010 OPEN HOUSE OPEN SUNDAY 1-4PM VENICE ISLAND CONDO 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, $372,000 941-416-6202 VENICE WOODMERE LAKES Waterfront View From The Front Door! OPEN SUN 1-4, 4107 HEMINGWAYDRIVE, SPACIOUS2241 SF, 3BR /2B /2CG. RE-PLUMBED, NEW4-TONA/C & WATERHEATER. REMODELEDKIT. & ROMANSHOWER. 1 YRHOMEWARR. $308,000 941-928-0902 1020 HOUSES FOR SALE $169,900. New Custom Homes From $169,900. on Your Lot or Ours. Custom 3/2/2, 1600+ sf., Classic Series. Prompt Delivery. Reliance Project Mgm`t Call Today For Plans & Your Tour! CGC#1512533 941-468-8300 FSBO Port Charlotte Spacious 4BR/2BATH ranch features vaulted ceilings, ceiling fans, tile & laminate floors. Separate granny suite w/private entrance and full kitchen. All rooms cable ready. Shown by appt. only. 941-966-3335 $194,500 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. GETRESULTS USECLASSIFIED! 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 1020 HOUSES FOR SALE 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 GreatDealsin theClassifieds! 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 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 5206 SAN LUIS TERRACE. Immaculate 1800 SF 3/2/2 Pool Home, City Water & Sewer on lushly landscaped, fully-fenced lot in family oriented neighborhood just 1/2 Mile From US-41. $249,000 PATTYGILLESPIE, REMAXANCHOR941-875-2755 1020 HOUSES FOR SALE NORTH PORT 7818 Taplin Ave $259K A PACKAGE OF SUPERLATIVES! Great location. Quality construction. Meticulously maintained. Easy living all wrapped up in this gorgeous 1800 SF Windemere 3/2/2 with pool and heated waterfall spa on fully fenced lot. Patty Gillespie Remax Anchor 941-875-2755 PARADISE PARKONEONLYHASTOEXPERIENCE ONEOFTHEMANYGREAT ACTIVITIESINANDAROUNDPUNTAGORDATOHAVE CONSIDEREDHOWNICEIT WOULDBETOSPENDMORE THANASHORTVISIT. WEHERE ATPARADISEPARKCONDOASSOCIATION, A20 MINUTE RIDETODOWNTOWNPUNTAGORDA, HAVEBEENABLETO ESCAPETHENORTHERN WINTERSANDENJOYTHE AREASACTIVITIESBYOWNING OUROWNCONDOSFOR$2KAYEARPLUSELECTRICITY. SEVERALLONG-TERMRESIDENTS WILLNOTBEABLETORETURN NEXTYEAR. SO, WEARE ADVER TISINGAN-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. 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 ROTONDA 3/2/2 Waterfront Pool Home. Warm Southern Exposure. Many Upgrades. $275,000 941-456-3034 Suncoasteam Realty 1020 HOUSES FOR SALE PORT CHARLOTTE Meticulous 4 Bedroom, 2 Bath Pool Home in Gated Suncoast Lakes. Built in 2009. Granite Counters in Kitchen, Tile Floors, Lots of Storage, Lovely Lake View. $279,900 Call Pat Walker, 941-276-4674 REMAX Anchor Realty PORT CHARLOTTE Suncoast Lakes Deed Restricted gated community is home to this beautiful, upgraded and tastefully decorated home with many custom features! 3 bd plus den/office, 2 baths, expanded brick paver lanai, 2 car gar. 2213 sq ft of living space. Master bath has totally been redone and is stunning, windows and sliders are IMPACT glass! $249,500You won't be disappointed!Call Pat Walker 941-276-4674 RE MAX Anchor Realty PUNTA GORDA 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 1030 WATERFRONT HOMES 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 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! PUNTA GORDA 3/2/2 FOR SALE BY OWNERLowest price Burnt Store Isles Waterfron t HouseSolar heated pool, Dock/lift, Vacant, Super stree t $449,000 732-666-8566 PUNTA GORDAISLES 324 Palm Isles Ct. Custom home built in 2015 Open floor plan, three bedrooms, den, Large lanai, pool and gourmet kitchen, Oversized three car garage. Minutes to Charlotte Harbor. $689,000 Call 630-606-9300

PAGE 22

Page 22 E/N/C www.yoursun.com The Sun / Thursday, March 22, 2018 CLASSIFIEDS 8 1030 WATERFRONT HOMES ROTONDA 3/2/2 Waterfront home with large fenced in yard. Furniture and Appliances included. By Owner $189,900 941-662-6250 WHO YOU GONNA CALL?MENTIONTHISAD TORECEIVEAFREE HOMEWARRANTYWHEN YOULISTYOUR HOMEWITHUS! 941-629-3188 1035 GOLF COURSE COMMUNITY North Port 5394 White Ibis Heron Creek MLS#C7237291 PRICED FOR IMMEDIATE SALE GORGEOUS 3/2/2 1600+ SF VILLA OVERLOOKING LAKE IN EXQUISITE GATED GOLF COMMUNITY! Kitchen with solid surface countertops. MAINTENANCE-FREE, RESORT LIFESTYLE! Unbeatable at just $200,000 Patty Gillespie, Remax Anchor 941-875-2755 SOLD 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO STUNNING2B/2BA W/OVERSIZEDPRIVGARAGE,SUPER-SIZEPRIVSTORAGE ROOM& FULLLAUNDRY. TOTALLYREFURBISHED! ALLNEWSTAINLESSAPPLI-ANCES, WATERHEATER, ALL NEWTROPICALFURNITURE&ACCESSORIES. TURNKEY READYTOTHELASTDETAIL. EVERYWHEREYOULOOKISNEW! GATED, POOL, SPA,TENNIS& PICKLEBALL, CLUBHOUSE& LOTSMORE. ACTQUICKLY, ONLY$169,900. ONLYMINUTESTOBEACH&BAY(JUSTACROSSTHE STREET!) 941-769-0200 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 1040 CONDOS/VILLAS FOR SALE 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 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 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 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, $372,000 941-416-6202 1090 MOBILE HOMES FOR SALE CHARLOTTE HARBOR 2/2/CP, Furn. & Appl. Incl. On the Bay, Fishing Pier. $32,000. 941-875-9842 or 705-542-3900 VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call Mike 941-488-5672 www.VeniceRanch.com 24x36, 2bd, 2 bath, Lg. Florida rm with air. Furnished. $25,000 Handyman Special 24x36, 2/2 with screen room. As is $11,000 1095 MANUFACTURED HOMES FOR SALE 2692 NE HIGHWAY 70 ARCADIA 55+ Active Community March Madness MODEL Home Sale! 1 Year Free Golf & Maintenance Fee! Call for Details! Ted 800-538-2590 www.arcadiavillage.com $49,900!!! Wow Better hurry if you want a great deal in beautiful Riverside Oaks. Owner says sell it now!Ž Nice 2/2 1200 sq ft sectional all appliances. Too many options to mention! Call Kathy today to see this rare find! 941-626-6821 www.riversideoaksflorida.com NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $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 P O RT C HARL O TTE 1457 Achilles St. Newly remodeled 3/2/2 Pool home on canal. SS appliances, new flooring, $1600/mo 1st/L/S Excellent credit a must. 941-628-0941 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 leave msg PORT CHARLOTTE 2/2 No Pets. Avail. 2/1 $850/Mo. Water incl. 1st, Last, Sec. 941-380-9212 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 NOKOMIS Effi c i ency WALK TO THE BEACH! IMMACULATE, FURNISHED No smoking No pets. $875/mo inclds W/D, wifi, UTILS. 941-488-6565 1360 ROOMS FOR RENT NORTH PORT(1) person Furnd room Pool. Utilities incl. kitchen privileges. $600/mo + dep 941-356-0985 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 CLASSIFIED ADSSELL THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIXANDBEALLS.WATER,SEWERANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNIT BUILDING(S), OFFICE, OR CONDOS. NEIGHBORINGLOTS PRICEDAT$1.8 AND$1.9MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽONLY$379,000 WITHSHORT TERMFINANCINGPOSSIBLE. 941-769-0200 1515 WATERFRONT LOTS 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 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 OSPREY W OF 41 SPANISH POINT 3 Lots to Bay with Bay view and access. Oak Canopys, fishing pier, 4 parks, $179K 941-475-1379 SIX ROTONDA WATERFRONT LOTS. ALLINNEWESTUPSCALEWHITEMARSHNEIGHBOR-HOOD. NO FLOOD ZONES FORECON. BUILDS& NOFLOODINSURANCE. MAJOR PRICE REDUCTION! OWNER/ BUILDERRETIRING! NOW FROM ONLY $29,600. 941-769-0200 1610 BUSINESS RENTALS VENICE ISLANDCLOSETOVENICEMAINSTREET,RESTAURANTS& RETAILSHOPS! 3-4 OFFICES + PRIV. BATHGROUND LEVEL 1000sf $1350/mo Call 941-587-7828 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 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 F i n d i t i n t h e C l a s s i f i e d s 2005 SERVICES WANT A BETTER JOB, GETAPROFESSIONALRESUMESARASOTA/CHARLCO. 941-214-5257 2020 CLERICAL/OFFICE ADMINISTRATIVE ASSISTANT $10/HR ENERGETIC, OUTGOING. DETAILORIENTEDTEAMPLAYER, GENERALSPORTSKNOWLEDGE, PROFICIENTEXCEL ANDWORD, DAILYFUNCTIONSOF OFFICE. OPPORTUNITYFOR ADVANCEMENT. SUBMITRESUMESTOSPRINGTRAINING@BRAVES.COM 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 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 SOLARIS HEALTHCAREis now HiringCNA Weekend POSITIONS & Weekend Supervisor.Sign on BONUS!! Apply: solarishealthcare.vikus.net www.HorizonTechInstitute.ComADVANCE YOUR CAREERŽ Licensed & Accredited School Murdock Town Center on 411032 Tamiami Tr Unit 3YOUcan become a LPN within 11 months. Enrollment ongoing.Start Working In 2-5 wks! Classes Start Each Month Call For Class Dates Nursing Assistant (120hrs) Home Health Aide (75hrs) Phlebotomy Tech (165hrs) EKG Tech (165hrs) Patient Care Tech (600hrs) Job Assist. & Pymt. Plans Call Now to Register! 941-889-7506 PHLEBOTOMY,EKG, Classes Start 04/02LPNwkds 04/02 CNA04/02 Med. Asst. 04/02 2040 RESTAURANT/ HOTEL 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 WANTEDEXPD, TEAM MEMBERS HOSTS, SERVERS & BARTENDERS For Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood 2050 SKILLED TRADES A LUMINUM & RE SC REENERS Needed EXPERIENCED, FT, Charlotte and Sarasota County. Top pay for Experience! 941-625-7673 FL O -TE C H S ERVI C E S S EEK S SEASONED PLUMBER TO G ROW W ITH O UR C OMPANY ALSO SEEKING C REW L EADER /T ECHNICIAN FOR NEW C ONSTRUCTION P LUMBING AND R EMODELING Call 941-426-3664 TRUCK DRIVERS EQUIPMENT OPERATORS AND LABORERS DFWP Apply: DM Construction 3801 Henry St. Punta Gorda.

PAGE 23

The Sun /Thursday, March 22, 2018 www.yoursun.com E/N/C Page 23 CLASSIFIEDS 9 2050 SKILLED TRADES PRESS OPERATORSun Coast Press, a rapidly growing daily and commercial printing shop, has the following full time employment opportunity. PRESS OPERATOR Minimum of 5 years experience operating a Goss urbanite or community single width press. Willingness to work day/night shift, weekends & holidays. Must be proficient with back to back color registration, folder/ 1/4 folder operations. Knowledge of autom atic pasters an d stacker operations a plus. Must be comfortable working in a fast paced, deadline and quality oriented environment. We offer health insurance, AFLAC, paid holidays, PTO, 401K. We are a drug & nicotine free workplace. Preemployment drug & nicotine screening required. Interested candidates please send your resume to Robin Marotta Production Manager atrmarotta@suncoastpress.com 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 The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED CUSTOMER SERVICE 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 FISH CUTTER & WAREHOUSE HELP for Local Seafood Company. Good Pay!!! 941-380-9212 H O U S EKEEPER/LD DRIVER Wanted. Must Like Dogs. Reply P.O. Box 55, Venice FL 34284 Leave Telephone Number. 2100 GENERAL 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 Needanew Home? LookintheClassifieds! 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 IS NOW HIRING: ESTAMOS CONTRATANDO APPLY: 160 PONDCYPRESSRD, VENICE, FL OR ARTISTREE.COM(941)-488-8897 LANDSCAPE LABORERS NEEDED 40 Hours/ Weekly Full Time. (941)-456-1008 A-Z LAWNCARE/ LANDSCAPING SEEKINGLAWNCARE TECHS FT, YEARROUND,ANDPT. EXPERIENCED PREFERRED, WILL TRAIN!ENGLEWOODAREA, LV. MSG. (941)-270-0508 OR(941)-474-2554 MAILROOMTHE CHARLOTTE SUN NEWSPAPERPart-time positions available. No Experience necessary. Be able to lift at least 20 lbs., willing to work flexible hours, able to work days or evenings.To fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, No Phone Calls We are a drug and nicotine free workplace Pre-employment drug and nicotine te sting req uired MAINTENAN C E S TAFF P/T Knowledge in Electric, Pool & General Maintenance is Required. Pay Subject to Experience. Please Call 941-629-4779 T urnyou r trashinto cash! Advertise youryard sa l e! 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. CLASSIFIED WORKS! 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 3090 LOST & FOUND LOST CELL PHONE : i n Bl ue leather case, Bealls parking lot in Pt. Charlotte (Mall) REWARD CALL 814-867-9789 LOST KEYS : Bl ac k remote w i t h pink cylinder. 616-558-7858 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3095 EXERCISE CLASSES G ULF CO A S T A C UPUN C TURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE 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. 9 41-276-0124 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 STRAIGHT LINE ALUMINUM CONSTRUCTION Pool cages Entries Acrylic Rooms Additions Windows Concrete Pavers Gutters 20+ Years ExperienceCBC1258585 941-815-1812 5008 AIRPORT SHUTTLE FLORIDA AIRPORT SHUTTLE TRANSPORT $35 TO/FROM RSW Arrive @ RSW: 10:45am & 3:45pm Depart @ RSW 11:30am & 4:30pmPickup/Drop-off Locations:NORTHPORTBUDGETINNPORTCHARLOTTEDAYSINN. PUNTAGORDAPG WATERFRONTHOTEL300 RETTAESPLANADEFLAirShuttle.com 941-451-1202 5020 APPLIANCE SERVICE/REPAIR DRYER VENT CLEANING THE VENT DOCTOR Book Your Dryer Vent Cleaning and Save! 10% Off With This Ad! 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 5030 CABINETRY 5040 CARPET SERVICES HYGENIC HOME PROSCARPETCLEANING2 ROOMS$89 TILE& GROUTSTEAMCLEANING COLORSEALING941-268-9525 LIC./INS. 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE FLORIDA CONCRETE DRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 PRO PATH CONCRETE Driveways Patios Sidewalks Pads Free Estimates 941-286-6415 Lic #AAA-11-00081 RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 WEST COAST PAVERS and Concrete and BobCat Svcs Driveways, Walkways, Patio & Pool Decks, Pressure Washing and Sealing. (941)-460-1933 Lic. in Charlotte, Sarasota & Lee Counties 5060 CLEANING SERVICES A & R 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 ADVERTISE In TheClassifieds! 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

PAGE 24

Page 24 E/N/C www.yoursun.com The Sun / Thursday, March 22, 2018 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 AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 AMERICAN IRRIGATIONCall 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. EXACT LAWN MOWING LLC NOW ACCEPTING New Accounts in Engl., Rotonda, SGC & PCWETAKEPRIDE INALLOURLAWNS!Reliable & Dependable. Lic & insured.Call 303-475-8300 FLORIDA TREE INC .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc 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 CAPTAIN RONS MARINE CONSTRUCTION Seawalls, Docks, Pilings, Boat Lifts. 941-637-1128 Lic# CRC1328423 & Insured. 5130 MOVING/HAULING ALL TYPES OF CLEAN UPS! Same Day Service! 24 Hrs. a Day! 941-764-0982 or 941-883-1231 ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 SKIPS MOVING Local & Long Distance. 1 Item or Whole House! 941-766-1740 Reg.# IM1142 Lic./Ins. 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 BEST PRICINGCALLNOWTOLOCKINANAMAZINGBANGFORYOURBUCKFROMASEASONEDPAINTER941-468-2660AAA0010126630 YEARSEXP. LIC/INSU.FORMERFIREFIGHTER LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 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 E xp Service and Repairs. Installations, Permits & Inspections. $55/per hr Call 508-294-1271 Cell or Office at 941-575-1817 Lic# CFC1427981 & Ins. 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 FULL HOUSE PRESSURE WASHINGRates Starting At: Tile Roofs $150 Houses $65 Pool Cage/Decks $65 Driveways Exterior Painting, Pool Deck Coatings AND MORE!! 941-451-7550 Lic./Ins MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 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 C a s h i n w i t h C l a s s 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 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 6003 DEEP CREEK GARAGE SALES FRI 8 2&SAT 8 12 27208 Punta Cabello. Furniture, Tools, Kitchen, Household Items, Clothes & MORE!! FRI.-SAT. 9-2 37 Pepe Ct. (Off Deep Creek Blvd). Art work, Small furniture, Glassware, Golf items, more SAT 8 : 30 ? 26096 Waterfowl Ln. Household, Furniture, Baby items, Bike, Cushions & Ladders. GETRESULTS USECLASSIFIED! 6004 PORT CHARLOTTE GARAGE SALES HUGE BENEFIT YARD SALEHARBOUR HEIGHTSSAT. ONLY 9-3 AT SHENANIGANSBARPARKINGLOT. FORMOREINFOCALLBOB941-815-8818 6004 PORT CHARLOTTE GARAGE SALES FRI SAT 9 2 725 R e d B ay St. Household goods, +size clothes, micro+dishwasher, end table, books, misc FRI-SAT 9:AM„ 18150 GARVIN AVE. Multi-famly-Furniture-Antiques-Plants 100+yr Old Books-U.S. FirstDay Covers Collectables & More FRI .SUN 9AM 1PM 1425 Sheehan Blvd. Household Goods, Tools, Fishing Poles & LOTS MORE!! SAT 8 2 3644Harbor Blvd. Safe, Fishing, Yard Tools, Bikes, Wheelbarrel, Power Tools, and miscellaneous. SAT SUN 9 5 3425 S unrise Trail. Sm Woodworking Machinery, Jointer, Planer, Sander, Table Saw, Crafts more! SAT 8AM ? 17056 D oy l e Ave. Quiliting Supplies, Seasonal Decorations, Craft Sup plies, Plants, Dishes & Fine China, Furn., Clothing, Jewlery. SAT 8AM 2PM 20407 MT. PROSPECT AVE. Household, Jewelry, Clothes. Benefits RELAY FOR LIFE! SAT 8AM 2PM 4154 Nettle Rd, EljobeanLOTS OF INTERESTING STUFF SAT ONLY 8AM 1PM 351 Kenova Street. Small Appiances, Kitcheware & LOTS MORE! No Tools. S AT. O NLY. 8 AM3 PM 22251 Hernando Ave. No Junk! No Tools. Home Accents, Small Appliances, Clothing..ETC! 6005 PUNTA GORDA AREA GARAGE SALES FRI 8 4 & SAT 8 12 10303 Burnt Store Rd #187 MOVING SALE, Golf Clubs, Patio Furn., Flower Displays, King Comforter sets, Collectibles, Xmas Items, 2 Tricycles, Computer Desk, Wms Clothing XL-2X. FRI SAT 8 12 789 M onaco Dr. Burnt Store Isles. ESTATE SALE Amazing Prestious Home! A MUST SEE! TOO MUCH TO LIST. FRIS ATMAR C H 23 2 4. 8:00-2:00 27861 Leatherwood Circle Punta Gorda Fl 3 3950. Taylor Rd. E to South Jones Loop, Left past Blue Heron Pines to Wheeler Place to Leatherwood Circle. Tools, Bikes, Clothes, Mowers Need Repairs Riders, Assorted Stuff FRI SAT 9AM 1PM 41 Tropicana Dr, Punta Gorda. Sm. Appls., Tools, Hardware, Books, Home Dc, CDs, DVDs, Fishing, Electronics, Exercisers. 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. FRI .SAT 8AM 3PM 24189 Savory Lane. Burnt Store Lakes MOVING SALE!! W heelchair, Bookcase & Books, Delta 10Ž Saw, Small Appliances, Jewelry, Tools, Dishes, Fabric & MUCH MORE! FRI.S AT. 9 AM3 PM 6 1 0 Burning Tree Lane. HUGE SALE!! Dishes, Sm. Appliances, Furniture, Exercise Equipment, Fridge, Knick-Knacks, Bedding, Lamps, Dolls, & MUCH MORE!! FRIDAY & SAT 8-22911 CARIBBEAN DR. GIANT SALEEntire house full: furniture, tools, household,Collectibles, glass, boat davits and much more. All must go! FRIDAY &SATURDAY 8:00 Noon 818 Via Tripoli. Misc household items and clothes. SAT.8-1HUGE YARD SALE at US 41 & Port Charlotte Blvd. Near Richard`s Whole Foods in Port Charlotte. To Benefit Community Cats of Charlotte, A Non-profit Trap, Spay, Neuter, Return Program. Donate a Bag of Food for the Cats. S AT.S UN. 8 AM3 PM 6009 Swiss Blvd. Cast Iron Cookware, Stainless Cookware, Ceramic Collectible Birds, Cool ers, Outdoor Equipt., Power Tools, Antique Farm Equip. ETC! THUR S & FRI 9 2 3260 Peace River Dr. P.G. Rain or Shine! Vises, Anchors, Ladders, 100s Tools, HH & Books. 6006 NORTH PORT AREA GARAGE SALES THUR S FRI S AT 8 3 6517 Kenwood Dr Selling entire contents of home and g ara g e. Dont Miss out! 6006 NORTH PORT AREA GARAGE SALES FRI. 3/23-SAT. 3/24. 8am1pm 424 New Pond Ct. North Port @ Riverwalk -Tools, House wares, Decor, Patio & MORE! HUGE SALE IN NORTH PORT ESTATES THURS FRI SAT SUN 9-3 6097 TANEYTOWN. Yamaha Sea-Doo, Tools, Household items, Trailers, Variety of Musical instruments: Congas, Many Guitars Gibson, Les Paul, Fender, Estrada, caster, keyboards: Roland, Yamaha, Kurzweil. Speakers, Amplifiers: Fender, Super Twin, Ampet Bass etc, Hammond B3 Organ with Leslie 122 and much much more. 941-626-4675 SAT. 8:30-3 MULTI-FAMILY Sales Sabal Trace I Community off Appomattox Drive & Sabal Trace II Community off North Port Blvd. NO Presales. 6007 ENGLEWOOD AREA GARAGE SALES FRI SAT 8-2 660 GILLESPIE ST ENGLEWOOD 34223 FEATURINGVINTAGECOUNTRY FURNITUREANDDECOR, ANTIQUES& COLLECTIBLES, GLASS& WOODENWARE, BELLBOTTLEPLATECOLLECTIONS. 2 BEDROOM SETS, HOUSEHOLDANDMORE. BYESTATESALESSPECIALISTSB. MOYERMAN& DEEROE941-475-6273 FRI SAT 8 4PM 9333 Fruitland Ave. Two Family Sale, Fishing Rod & Reel, Kayak Paddle, Antique Furniture, Lamps, Glassware, Beach Cart, Clothes, Material & much more! FRI ONLY 8AM 4PM 8201 Archie St. NICE YARD SALE!! Household & A Little Bi t of Everything!! SAT ONLY 8AM-11:30AM 10204 Deerwood Ave. Furniture, Misc. Moving & Downsizing!! THURS .SAT 8 3PM 1520 Loralin Dr. New or Gently Used, Large assortment of Hands, Electric, & Yard Tools. Ladders, Stack Tool Cart, Wheel Barrel, Beach Equip, Fishing Poles, Gas Grill, Household. All Priced to Sell! 6008 ROTONDA AREA GARAGE SALES FRI &SAT 9 1 3979 CAPE HAZE DR #7. MOVING SALEEverything must go! 6013NOKOMIS/OSPREY GARAGE SALES FRI .SAT 8AM 2PM 311 Jessica St. North. Nokomis. MOVING SALEENITRE CONTENTS! Mobile Home Parts, Windows, Doors, Lanai, Carport, Appliances, Furniture and MUCH MISC!! 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, Heav y 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 JACK ROBILLARD, Auctioneers & Appraisers Robillardauctioneers.com (941)-575-9758 S AT. MAR C H 2 4TH @ 1 0 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 Auctionee r 941-575-9758 AU3437 AB2632 6025 ARTS AND CRAFTS NORMAN ROCKWELL b oo k Artist/illustrator ca 1970 $50 941-629-4857 6027 DOLLS ANNALEE DOLLS (2) Bunnykid & Elf mint 2 for $25 or ea $15 941-639-1517 COLLECTOR DOLL H an dpainted porcelain 15Ž tall in orig box. $10 941-575-7793 6030 HOUSEHOLD GOODS A B S TRA C T C ANVA S S ailboa t painting SQ 52Ž Org. $199+t x for $100, OBO 651-491-7549 BED MATTRESS & BOX New Will Sell $100. 941-629-5550 C AKE PAN S Wilton 5, 6 X 6 8X8, 10X10, 11X11, & 12X12. Square $40 941-255-1832 10

PAGE 25

The Sun /Thursday, March 22, 2018 www.yoursun.com E/N/C Page 25 CLASSIFIEDS 6030 HOUSEHOLD GOODS CANNISTER SET 4 new bl ac k ceramic. Tight lids. PERFECT STORAGE! $10 941-258-2016 CHINA KYOTO t iff any pattern 8 place settings call after 1pm $200, OBO 941-375-1122 CHLORAINE INJECTION 35 gallon tank with pump & spare pump $90 941-888-2495 C R OC K P O T 4 quart crock pot electric, new $5 941-255-1832 C R OC K P O T w/lid 4 qt EX C COND. $10 941-475-7577 DI S HE S 1 6 P C PALM LEAF DESIGN INCL SUGAR & CREAMER $30 941-202-9172 DOOR BEAUTIFUL sta i ne d glass door $500; VICTORIAN MARBLE TABLES $250/ea 941-380-7224 FAMOUS BAMBOO B o d y Pil lows New in bag.Long body pillows $20 941-421-9984 FISHNET DECOR L g conta i ner fishnet & floaters $10 765-730-0510 FLOOR LAMPS 6 b ronze 3 way bulb exc. cond. $40 941-585-8149 FLOOR SANITIZER HAAN MS30 steam cleaner floor sanitizer New $100 $45 941-740-4300 FRAMED MIRROR 25 5Ž x 29.5Ž gold leaf frame 4.5Ž wide. $22 941-575-7793 FRAMED MIRROR 25 5Ž x 29.5Ž gold leaf frame 4.5Ž wide. $22 941-575-7793 G RIDDLE C ool Touch Base Presto 10 1/2Ž X 20 1/2 cook area $15 941-769-3475 KING SIZE CUSTOM ma d e quilt Green and red patches reverseable $75 810-766-3266 KITCHEN CLOCK sta i n l ess steel with knives, forks, spoons, new $8 941-255-1832 LU GG A G E dark grey f abric, 28x18x11 $42 941-426-1088 MATTRESS QUEEN & BOX Brand New Will Sell $175. Also Have KING. 941-629-5550 METAL FILECABINET 2 drawer, beige, good condition $10 941-276-1881 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. OIL PAINTING FRAMED 42X54 Reduced; must seesuper buy! $175 941-639-1517 O RE C K FL OO R S crubber New in box,cleans all types floors $75 941-421-9984 PICNIC TABLE ce d ar top w i t h attached benches, aluminum frame $175 941-780-3977 PREMIUM BAMB OO S heet S et New asst colors and sizes $25 941-421-9984 Q UARTZ INFRARED HEATER LifeSmart Remote Control up to 1800 sq ft. $80 941-769-3475 REFRIDGE &DISHWASHER sbyside white works good $275, OBO 941-268-7571 ROTISSERIE TOASTER oven & grill.all in one.box $35 941-235-2203 RUG STARFISH AREA RUG l t. blue/tans 8 x 10 Dalyn, custom made $350 734-787-0285 S ILVERWARE 1 8 47 SS da f fodil pattern 6 pl setting $150, OBO 941-875-1122 TABLE C L O TH BRAND NEW GOLD COLORED still in orig. pckg $10 941-475-7577 WALL PICTURE FRAME LARGE, 9 PHOTOS, BLACK, NEW $15 941-255-1832 WATER FILTERS RV 2 5Ž x 1.25ŽID x 10ŽL, Reg $16 for $10, OBO 651-491-7549 6031 HOLIDAYITEMS HANDLED EA S TERBA S KET S Pink, Lime, Aqua, Lavender, etc. A sst Ea/ $3 941-276-1881 6035 FURNITURE BAKERS RACK LIKE NEW DARK METAL, GLASS SHELVES. $65 941-475-1873 BED CRAFTMATIC a dj usta bl e King Size. $350. TABLE & 4 Chairs, Rattan Glass Top. $350 941-697-1670 BED FRAME S( 4 ) steel on casters adjustable twin full queen size each $30 941-275-5837 BED MATTRESS & BOX New Will Sell $100. 941-629-5550 6035 FURNITURE BEDROOOM SET 8 p i ece w hi te wicker, Queen, in good condition. $250 941-661-0931 BUFFET BUFFET SOLID WOOD. PICTURE ON REQUEST $100 941-249-4305 C HAIR armed/upholstered, cream 33Ž H x 38Ž D x 38Ž W $75 734-787-0285 CHAIR TEETER h ang up c h a i r for back good condition $150 941-875-3439 C HAIR-ŽETHAN ALLENŽ pine w/cushions super bargain! $35 941-639-1517 C HINA C ABINET Light wood. Mirrored back, lighted ceiling. 2 pieces. $85 941-889-7846 COCKTAIL TABLE R oun d Medium Brown Color, All Wood $50 941-257-5500 COFFEE TABLE C onverte d REAL WAGONWHEEL w/glass top $125 941-575-1609 COFFEE TABLE N atura l R attan 4x19.5Ž Glass top/lower shelf exc cond $40 941-276-1881 CO FFEE/ S IDE TABLE S(9) various sizes and shapes starting at $20, OBO 941-202-3437 COUCH FABRIC a b stract b e i ge design 88X36X32 delivery available $275 941-202-3437 DESK METALFRAME grey /blk 30x36x20Ž top blue butterfly design $15 941-258-2016 DINETTE SET h an d -pa i nte d a ll wood 24Ž tabletop & 2 chairs firm $150 941-275-5837 DINETTE SET TALL wroug h t iron 30 table+2 fabric chairs like new $250 941-307-9211 DININ G R OO M S ET 7 piece solid wood, padded chairs $250, OBO 239-220-2121 DINING ROOMTABLE P u b h t. tW/8 chairs, china cab., serving table $500 207-522-5394 DINING SET 48Ž ma h ogany table top & 4 metal frame chairs $175 941-275-5837 DINING SET 54Ž g l ass top on column+4 fabric upholstered chairs $225 941-307-9211 DINING SET Whi te, Gl ass top,4 armchairs $125, OBO 401-932-4770 DINNETTE SET DROP LEAF TABLE 4 CHAIRS. PICTURE ON REQUEST $150 941-249-4305 ELECTRIC FIREPLACE TV stand 19ŽD-59ŽW-23ŽH, blk. color $100 207-522-5394 FA C IAL S PRAYMA C HINE Oxygenating skin treatmenT $69 941-763-2581 FIRM MATTRE SS King SizeVery good shape $100 941-426-7511 FLOOR LAMP ceram i c b ase, white with floral design, Exc cond $125 941-766-7660 FLOOR PLANTER po li s h e d b rass, legs, 8.25Ž dia x 8.25Ž high $10 941-575-7793 FOLDING PORTABLE T a bl e, 4 HD Plastic Indoor/outdoor $30 651-491-7549 HEADBOARD & DRESSER Twin size, Light Wood. $100 941-257-5500 HUTCH BLONDE OAK 2 PIECE NICE $195, OBO 941-6267454 I BUY FURNITURE Or anything of value! 941-485-4964 KING FRAME SET HBFB,RAILS,Medium Oak, CALL FOR PICS $150 941-626-7454 KITCHEN SET 40Ž R oun d Counter Height Table, Brown Marble w/ 4 Black Leather Chairs $350 obo 941-474-6752 KITCHEN TABLE 42Ž roun d brown tiles $100, OBO 941832-2583 LAZYBOY SWIVEL/ROC/RE CLINER/MAUVE ex cond $150 941-743-0582 LEATHER SO FA over 9  long w/2 recliners, good condition $100 207-522-5394 LOUNGE CHAIRS White wicker, good cond. $150 941-423-9371 LOVE SEAT stur d y, bl ue f a b r i c, 64X37X31, detachable cushions $75, OBO 941-275-5837 MATTRE SS Q UEEN & B O X. Brand New Will Sell $175. Also Have KING. 941-629-5550 MEM O RY F O AM 8 Ž thick mattress twin size springbox frame $150 941-307-9211 OAK TABLE MONTGOMERY COMPANY 48Ž W/ 3 LEAVES ROUND $325 941-626-7454 PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 PI C NI C TABLE cedar top with benches, aluminum frame, custom $175 941-780-3977 PICTURE SOUTHWESTERN framed. 44Žx32Žex.cond $35 941-235-2203 PR. C LUB chairs ultrasuede like new, pd 1400,can email pix Rotonda $500 941-698-8990 Q UEENBED wicker two sides bed two side stand $75, OBO 941-830-2583 RECLINER HOOKER Ivory Leather excellent $475, OBO 941-255-3241 S AUDER O AK multi-use computer desk. Space for tower, keyboard pullout, various pockets, drawers, shelf for books. 52Wx29Dx56H $200, OBO 941-575-5169 SECTIONAL 5 pc. All leather paid 5k sell. $475 941-629-0144 6035 FURNITURE S HELVIN G UNIT RATTAN 72X36X12 OFF WHITE RECON DITIONED $60 941-202-3696 SO FA NEW Q ueen Bed pull out, terracotta $495 941-639-9293 TABLE 5 round, f olding legs, Max Chief $75 941-496-9252 TABLE w/drawer white with wheels like new $85 941-763-2581 TABLE WITH WHEEL S WHITE LIKE NEW $75 941-763-2581 TABLE 4 c h a i rs, 2 24i n stoo l s whitewash wood, 42in glass top $325, OBO 941-249-5077 TV CO N SO LE 4 8 Ž.dark wood.glass doors.new cond. $85 941-235-2203 TV S TAND WI C KER White w/ 3 drawers & 1 shelf. Good cond. $35 941-889-7846 TV STAND 3 -t i er, h o ld s 60Ž inch TV, smoke glass, Exc cond $100 941-766-7660 W ALL MIRR O R Beauti f ul (29Žx41Ž) beveled with gold frame. $25 941-889-7846 W IND SO R R OC KER nichols & stone.solid maple.ex.cond $125 941-235-2203 6038 ELECTRONICS 8 TRA C KRE C EIVER player/recorder Vintage Lennox $50 941-451-3958 METAL DETECTOR WHITES XVENTURE NEW WARRANTY $120 770-928-2487 PRINTER EPSON 2540 SCAN FAX COPY NEEDS INK $10 941-575-8881 TURNTABLE Ak a i ARB110 perfect $95 941-496-9252 TV RECEIVER b ox DISH receiver with card and remotes. 4 years old. $10 941-743-2055 6040 TV/STEREO/RADIO HAM POWERWERX DB 750 vhf/uhf Like new. w/RT Sys Programmer $150 941-268-4826 PROJECTOR SONY TV 52 I NCH EXCELLENT CONDITION $59 941-763-2581 R C A 32 Ž HD TV working L C D HDTV $50 941-473-8294 SPEAKERS b oo k s h e lf speakers Optimus white $20 941-451-3958 T.V. 1 3 3 Ž S upersonic color TV. Great pic & cond. Retail $110. $25 941-889-7846 TV 32Ž P er f ect !!!! $65 941 4239371 TV 46Ž SAMSUNG S mart TV Perfect working condition $150 310-508-8254 TV ANTENNA TOWER Complete. $350 obo 941-764-8755 6060 COMPUTER EQUIPMENT LED SCREEN HP 22Ž use d l es than 6 mon. new model $25, OBO 941-697-9485 PC a ll i n one HP 27Ž touc h screen Great shape $285, OBO 941-276-4425 PRINTER CANNON inkjet Pixma MG5320 New $150 $70 941-740-4300 6065 CLOTHING/JEWELRY ACCESSORIES BRIDAL GOWN 2 p i ece stunning $155, OBO 941-268-7571 LADIES CLARKS 7 1/2 casual brown, good cond. $15 941-681-2316 PANT S -MEN S 38 W-NEW & almost new-great price & more. EA $4 941-639-1517 SLIP ONS M en  s C ustom-ma d e Brown Leather Worn Once 11.5 $30 941-276-1881 6070 ANTIQUES COLLECTIBLES 100 YEAR Old M e l on L eat h er Football Great Display Item In PG $125 308-340-3447 1 9 1 3 O AK WE S TERN ELE C TRIC WALLTELEPHONE$295 941-268-5067 1927 WEDGEWOOD HAR VARD SET OF 12 PLATES Mint condition $250 941-639-2837 1 932 WED G EW OO D S mith College Plates Set of 12 mint condition. $225 941-639-2837 200 SILVER W ar Ni c kl es i n 5 plastic tubes $200 906-399 6353 8 M O R G AN S ilver Dollars & 6 Silver Peace Dollars Many better dates. $350 906-399-6353 ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 AS HTRAY VINTA G E C ut glass. Tripod feet $35, OBO 941-697-8598 AVON BOTTLES 67 b ott l eseach $2 941-423-9371 BASEBALL CARDS 5000 +++ collectable cards!! $25, OBO 810-210-9553 BRUNSWICK RECORD PLAYER MAHOGANY CABINET, PICS $249 941-626-7454 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 CANDLESTICKS VINTAGE Pair. Crystal w/silver overlay. $35, OBO 941-697-8598 C ANDY DI S H w/lid Vintage glass. Excel. cond $30, OBO 941-697-8598 CENTS INDIAN H ea d $2 781-956-8891 6070 ANTIQUES COLLECTIBLES CHINA CABINET F antast i c oak clawfoot Serpentine front China Cabinet 1st $275. (941)380-7224 CO IN S ET C omplete 30 coin set in display folder $100 906-399-6353 COMICS A great v i ntage se l ection from the 1970s 80s & beyond ea $1 941-474-1776 DAISY BB R are wor ki ng model 1894 edition $99 941-575-1609 DU S TIN PEDR O IA AUT O GRAPHED picture JSA certificated. $50 810-210-9553 IKE DOLLARS s il ver proo f $10 781-956-8891 MARILYN M O NR O E playing cards1976 MINT sealed 2 deck set w/case $35 941-474-1776 OYSTER PLATE VINTAGE 6 FISH WELLSŽ195.ON EBAY PICS $50 941-626-7454 SILVER CANADIAN M ap l e L ea f Silver Dollar in display box. $30 906-399-6353 S ILVER CO IN S u.s.silver coins $150 781-956-8891 SILVER DOLLAR U n i que M a j or League Baseball Coin with COA $65 906-399-6353 S ILVER D O LLAR S 1 8 7 8 to 1935 $25 781-956-8891 S ILVER PR OO F sets $3 5 781-956-8891 VICTORIAN CORNER CHAIR CA 1890 WALNUT, GREEN VEL VET $350 941-629-4857 WANTED : AVIATION Mili tary, Navy Memorabilia, Metals, Insignia, Patches Etc. Call Dean 770-312-6846 W ATER S KI S pair o f old w ooden skis probably for decoration only $18 941-629-9822 WOOD CHEST 30 x 30 x 16 f or storing pot.& veggies $85 941-235-2203 6090 MUSICAL BEHRINGER POWERED SPKR AMP125WT LIKE NEW $85 941-202-9172 CASIO WK1350 k ey b oar d w i t h stand, power supply, sustain pedal. $150 217-972-3122 ELECTRONIC TECHNIC ORGAN Model SX-F100, Mint, extras $2250. 941-380-7224 GIBSON GUITAR 1933 M o d e l L00, includes case $2000/firm ; Violin with case & 2 bows $200; 941-916-0547 G UITAR YAMAHA F G 7 00 ,V GC $120, OBO 941-244-7720 ORGAN ELECTRIC, Legend by E stey. All the bells & whistles. Extras Incl. $3,500 941-629-3462 RECORDS All ki n d s; m i nt a l b ums & singles w/covers, .50 to $5 941-639-1517 6095 MEDICAL BED S IDE P O TTY Medlineholds 300 lbs-very solid great shape $20 941-445-5619 C ARPAL TUNNEL WRI S T BRACE NEW IN PCKG $10 941-475-7577 DIGITAL THERAPY tens un i t New in case help for painful areas $75 941-421-9984 LIFT C HAIR, Pride Dark G reen Fabric, Excellent Condition! $250.obo 941-493-7166 (Venice) POWER CHAIR GO GOŽ new battery, will deliver $490, OBO 941-473-4168 P O WER C HAIR  GO GO Ž new battery, will deliver $490, OBO 941-473-4168 POWER CHAIR JAZZY 3Ž NEW BATTERIES, WILL DELIVER $490, OBO 941-473-4168 P O WER C HAIR JAZZY 3 Ž NEW BATTERIES, WILL DELIVER $490, OBO 941-473-4168 POWER CHAIR JAZZY SELECTŽ NEW BATTERIES, $490, OBO 941-473-4168 POWER CHAIR JAZZY SE LECTŽ NEW BATTERIES, $490, OBO 941-473-4168 POWER CHAIR JAZZY SE LECTŽ NEW BATTERIES, $490, OBO 941-473-4168 P O WER C HAIR PRIDEŽ NEW BATTERIES, WILL DELIVER $490 941-473-4168 POWER CHAIR PRIDEŽ NEW BATTERIES, WILL DELIVER $ 490 941-473-4168 6095 MEDICAL POWER CHAIR ZIP 4Ž NEW BATTERIES, WILL DELIVER $490 941-473-4168 P O WER C HAIR ZIP 4Ž NEW BATTERIES, WILL DELIVER $490 941-473-4168 SHIATSU MASSAGE FULL SIZE EXC. COND. $25 941-475-7577 TRAN S P O RT WHEEL C HAIR Like NEW $80 941-268-8951 GreatDealsin theClassifieds! WALKER 3 WHEEL w/BASKET & BRAKES NICE $65 941-268-8951 WALKER 4 w h ee l w /B as k et Brakes and Seat, like new $75 941-268-8951 WALKER LIKE new Bl ue w i t h bag. Good sliders on back. $25 989-473-2063 6110 TREES & PLANTS A L O E A G AVE begonia crepe myrtle fern devils backbone staghorn $5 941-202-3696 BR O MELIAD S VARI O U S kinds shapes colors and sizes in pots starting at $5 941-202-3696 CASSIA TREE MIMOSA LO QUAT, CORAL PLANT, in 3 gal pot $8 941-258-2016 FERTILIZER 50 LB P ro f essional 8-0-10 plants, 16-0-8 grass $30 each 941-257-5500 FLORIDA/AVOCADO/JAT ROPHA/ROYALPOINCIAN A $10 941-202-3696 FRAN G IPANI JATR O PHA oyster pineapple pothos snake spider lily $5 941-202-3696 T O MAT O PLANT S 5-1 0 Ž Red Delicious, German Johnson, B.Boy 2/ $3 941-258-2016 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 CLEVELAND DRIVER Cl ass i c G raphite shaft; 10.5 degree; like new $50 443-466-1101 CO BRA AMP 3 Wood LH 15* Stiff adjustable excellent cond $30 941-488-7774 DRIVER ADAMS R e dli ne RPM 460 Draw Bias 10* RH Reg Excel $45 941-488-7774 GO LF BALL S C allaway S upersoft, like new-no scuffs or marks per dz $10 941-488-7774 GOLF BALLS Ti t l e i st V e l oc i ty, like new-no scuffs or marks per dz $10 941-488-7774 GOLF BALLS Wil son D uo  s, lik e new-no scuffs or marks per dz $10 941-488-7774 GO LF C LUB S w/bag & f olding cart. $30 941-575-1609 SCOTTY CAMERON GoLo5 LH Putter New, 34Ž, OBO $250 941-979-9731 YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 2008 EZGO TXT 4 PASSENGER{FLIPSTOACARGODECK} NEWBATTERIES{9 /17 } HEADANDTAILLIGHTSGREATTIRES, BRAKES, WINDSHIELD, TOP, PAINT, CHARGERANDSS CAPS. NEWCHARGER, GARAGEKEPT$ 3275. 941-716-6792 CALLSONLYPLEASE 2010CLUB CARPRECEDENT4 SEAT GOLF CART 48 VOLT BLUE" BRAND NEW BATTERIES {C8} LIGHTS AND HORN RECENT FULL SERVICE FAST CART $ 3650. 941-830-4723 I CAN DELIVER CALLS ONLY NO TEXT PLEASE GO LF C ART C over Fits carts with long top. Like new $40 941-423-4227 GOLF CLUBS f u ll set mens RH exc cond, bag, Ping putter $ 125 941-743-9055 6126 GOLF CARTS 2014 Club Car Precedent Golf Cart Plumb Crazy PurpleŽ NEW Custom Build Brand New Batteries Tuck and Roll Upholstery 2 passenger Golf Cart4 passenger Version AvailableNEW Yellow Jacket Cables NEW LED Head & Taillights NEW Flip Down Windshield NEW Chrome SS wheel caps NEW DOT Tires, Brakes, Floor NEW Mat, Mirror. Canopy Top. 48 Volt E.R.I.C. Charger STK#A182 $4995 941-769-1431 DELIVERY INCLUDED (25 mi.) Visit … Darsgolfcarts.com 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) EZGO MARATHON 4 PASS. $1795 BATTERIES 4mth NEW Yellow Jacket Cables Factory Upholstery Folding Windshield Factory Rear Seat Head and Tail lights Chrome SS Hubcaps Excellent Tires, Mirror Top and Charger 941-769-1431 DELIVERY INC. 25 MI. VISIT DARSGOLFCARTS.COM NO TEXT PLEASE 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 $4,995. 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com PLEASE NO TEXT MUSTSELL2014 CLUBCARPRECEDENTBLACK4 PASSENGERBRAND NEW 2018 BATTERIES +19/20 MPHL.E.D LIGHTSINC. SIGNAL ANDBRAKE, HORNANDE.R.I.C. CHARGER. ABSOLUTELYLIKENEW$ 4675. 941-830-4723 I CANHELPWITHDELIVERYNO TEXT PLEASE 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 AB LOUNGE to exerc i se a b s easy to use $20 941-629-9822 BOCCHI BALL set $15 941-743-0582 CANOE 13 C ompos i te C anoe w/Oars, Dolly & Roof Pads Very Good $225 941-769-3475 CAR RACK Th u l e I t l oc k s. F or kayak etc. $150 941-624-2899 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 11

PAGE 26

Page 26 E/N/C www.yoursun.com The Sun / Thursday, March 22, 2018 CLASSIFIEDS 6130 SPORTING GOODS KAYAK PADDLE exce ll ent condition $25 610-207-3558 KAYAK pin pole 6f eet long fiberglass excellent condition $25 610-207-3558 POCKET KNIVES G er b er 650/ 400 with sheath exc. $25, OBO 941-697-9485 S ARI S B O NE S 2 Bike Hitch Rack brand new 50% OFF $105, OBO 941-380-7180 SWIM BOARDS 2 b oar d s, like new, support adult or child. $15 941-575-7793 TENNI S RA C KET S 2 old rackets 1 wood 1 metal $15 941-629-9822 WILSON PROFILE TENNIS Racket $25 941-473-4828 6131FIREARMS CUSTOM BUILT AR-15 10Ž Stainless Barrel, 4 Power Scope, Laser, Sling, Multi Caliber, Collapsible Stack, 3 Full Clips. $850. Firm. Must CWP 941-697-4006 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 NOTICE : S e ll er A c k now l e d ges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. 6133 HUNTING & FISHING SUPPLIES REEL DAIWABAIT CASTER100HLA BrNewBoxed $60 941-830-5241 REEL O KUMA V S ystemV 30 BrNew+SpareSpool $85 941-830-5241 REEL PFLUE G ER S upreme BrNew+SpareSpool $60 941-830-5241 REEL TEAMDAIWA Advantage2500A BrNew+SpareSpool $65 941-830-5241 6135 BICYCLES/ TRICYCLES 3 F O LDIN G Bikes Nice quality great riding folding bikes each only $45 941-474-1776 3 WHEELER Adult one with fender, large seat, rear basket in box $275 941-625-8152 3 WHEELER used an adult Trailmate with basket $150 941-625-8152 BICYCLE B ran d new, very n i ce, easy to ride, comfortable! $90 941-524-1025 BIKE 15 SPEED Ladies 24Ž wheel new tires $35 941-249-5343 BIKE Adult. Nice selection o f quality great riding bikes each only $50 941-474-1776 BIKE G IRL S or Boys 1 2 inch bike $35 941-625-8152 BIKE LADIES 20 i nc h i n goo d condition $50 941-625-8152 BIKE MEN S 7 speed trek galaxy cruiser $125 440-856-6661 BIKE RA C K Allen S ports HITCH MOUNT like new holds 2 bikes $55 941-235-2079 BIKE RACK RHODE GEAR HITCH MOUNT, Holds 4 Bikes $65 941-268-8951 BIKE RALEIGH R ecor d LTD Racing Bike, Like New! $210 941-257-5500 BIKE SCHWINN 21 spee d w i t h mirror good condition $60, OBO 941-637-7937 BIKE SCHWINN 26 i nc h 5 speed with carrier, large seat, fat tires $100 941-625-8152 GREENSPEED RECUMBENT Touring Trike Save 90% $475, OBO 941-380-7180 GREENSPEED RECUMBENT Touring Trike Save 90% $475, OBO 941-380-7180 LADIES BICYCLE Great condition.New Seat. $35 941-575-1609 PANAMA JACK M ens 26Ž cruiser NICE Look good in the hood $70 941-474-1776 SCHWIN MONTAGUE 26Ž folding bike with rack, stand, panniers. $375 217-972-3122 TRICYCLE Ad u l t 3 w h ee l bike, brand new, still in box! $275 941-524-1025 6138 TOYS/GAMES CHILD MUSTANG CAR Battery opertd Red, Fisher Price, ages 3-7 $100, OBO 315-778-6991 6145 POOL/SPA/ & SUPPLIES POOL PUMP 1h p marat h on $75 941-743-0582 POOL WATERLEVELER Aqualevel Portable 25604-000000 white $25 941-740-4300 6145 POOL/SPA/ & SUPPLIES **SPAS & MORE** www.spasandmoreflorida.com Over 40 Spas to choose from. We take trades! We Move Spas & We Buy Used! 941-625-6600 6160 LAWN & GARDEN A IR CO MPRE SSO R Bostitch 6 gal. Pancake style 135 psi $75, OBO 941-485-0681 C HAIN S AW Poulan Pro 20Ž 50c.c. NEW $200, OBO 941-485-0681 C R OSS FIRE FIRE PIT New in box round29.6 x23H mesh top $100 941-421-9984 C uddle up by the fire! Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 FERTILIZER 50 LB b ags, P rofessional 8-0-10 plants, 16-0-8 grass $30 each 941-257-5500 G A S C AN S 5 gals $ 1 0 941-743-0582 HED G E TRIMMER 20 Ž Bush Wacker Electric $25, OBO 941-485-0681 LAWNM O WER TR O Y-BUILT 21Ž self-propelled 6.75 h.p. $130, OBO 941-485-0681 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 RIDING LAWN MOWER L awn Chief 12.5hp 39Ž deck $250, OBO 941-485-0681 RIDING MOWER Craftsman Zero Turn, 46Ž Cut. Exc. Cond! $1,175 obo 941-235-1946 6161OUTDOOR LIVING C HAR-BR O IL G RILL 4 burners temp gauge stanles steel $50, OBO 810-210-9553 DININ G S ET PATI O 4 2 X4 2 X 2 7 fiberglass table 4 cushioned chairs $100 941-275-5837 LAWN M O WER honda sel f propelled good condition $200 941-875-3439 LAWN M O WER Honda sel f propelled good condition $200 941-875-3439 O UTD OO R FIRE Pit with Tank $50, OBO 513-582-2747 PATI OC HAIR S 2 regular, 2 recline w/foot stools, good cond. $50 207-522-5394 PATIO SET w i t h ta bl e 4 c h a i rs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 PATI O TABLE & C HAIR S 4 0 Ž table, 4 chairs, all aluminum, good cond. $60 207-522-5394 PV C PATI O S ET 11 piece, pastel padded cushions $250, OBO 239-220-2121 6170 BUILDING SUPPLIES DOORS INTERIOR$25 eac h 941-380-9212 KIT C HEN S INK White f iber g lass drop in farmhouse 34x23 $125, OBO 765-730-0510 KIT C HEN S INK White f iber glass farmhouse 34x23 $125, OBO 765-730-0510 6190 TOOLS/ MACHINERY 8 ALUMINUM BRAKE Lik e new $400 941-493-3550 ALUMINUM LADDER Multi Postion Werner excel cond $65 810-471-7008 BELT & DISC SANDER i n b ox 4x36x6 $50 941-624-4244 BELT & DISC SANDER st ill i n boz $50 941-624-4244 BENCH GRINDER 6Ž D e l ta V G condition $25 941-624-6310 BENCH VISE 4Ž H eavy d uty $25 941-624-6310 CLAMPS 3/4Ž p i pe cost 400 $75 941-585-8149 COMPOUND MITER SAW Delta 12Ž New blade $110 941-624-6310 CONTRACTORS GRADETILE SAW cuts 16Ž Tile diagonally. 1.5 HP motor. $250, OBO 941-249-3058 DREMEL El ectr i c Multi Pro Tool Works Well In PG $10 308-340-3447 FLARING TOOLSET C ra f tsman 6pcs $20 941-451-3958 HAMMER DRILL ELEC 1/2In. Works Well In PG $15 308-340-3447 LADDER KELLER 24f t. a l um. ext. type 2 commercial $125 315-380-7296 MUFFLER CUTOFFTOOL Craftsman 13/8 to 21/2 $20 941-451-3958 STORAGE CABINETS (4) with screws.bolts,nuts,etc. $25 941-585-8149 TABLE ROUTER Bl ac k & Decker $40 941-268-5067 TABLE SAW D ewa l t 10Ž w / stand $250 941-268-5067 6190 TOOLS/ MACHINERY TILE SAW W or kf orce THD550 Exc cond $65 810-471-7008 6220 OFFICE/BUSINESS EQUIP./SUPPLIES PAPER S HREDDER Black & Decker. Works fine. $18 941-575-1609 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. MOTHER CAT GIVES UP FIVE KITTENS FOR ADOPTION! Must see, words are inadequate! Used cats too! Handsome declawed white fluffy Russian Blues like new! Call Peddler, 941-270-2430. 6233 DOGS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 6235 LIVESTOCK CHICKENS FOR SALE Treemendous Tree Nursery 6068 Ruff St., North Port Open Tues-Sat 9-2:30 941-468-4372FL-6444A 6236 PET SUPPLIES & SERVICES D OG C RATE G uardian G ear soft sided collapsible crate $102 new $45 941-740-4300 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 BLENDER NINJA 1000 N ew $90 941-451-3958 DI S HWA S HER 1 8 in stainless steel NEW $150, OBO 765-730-0510 DISHWASHER AND FRIDGE white sbyside works good $275, OBO 941-268-7571 DRYER FRI G IDAIRE G ood condition $75 941-380-1311 DRYER FRI G IDAIRE, good condition $75 941-380-1311 DRYER MA G I C C HEF white heavy duty $90 941-303-2957 FRID G E Water Filter New Fits Whirlpool, Kenmore call for fitment $15 941-769-3475 MICROWAVE WHIRLPOOL $25941-473-4828 REFRI G ERAT O R H O TP O INT, side by side. very clean $275 941-380-1311 WASHER & DRYER GE Profile white approx 8 yrs old great condition $250, OBO 941-221-1487 WASHER & DRYER T op Loader, White, $325. (941)763-4818 deliver y avail. W A S HER AND dryer G E Pro f ile, white approximately 8 years old $200, OBO 941-221-1487 W A S HER/DRYER G E EX C ELL LOOKING/WORK PAIR APPROX 8YRS $399 941-587-8870 WASHER/DRYER STACK A BLE white, easy to use $395. (941)763-4818 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 AMERICAN FLAG 5 x 9 5 never flown-great shape-cotton $30 941-445-5619 BICYCLE CARRIER for 2 bikes, non-hitch $27 941-426-1088 BOAT EQUIPMENT SET 2 LIFE JACKETS FISHING NETS 2 paddles chair $25 941-391-6377 CO FFEE P O T Elec Farberware $22 941-496-9252 CONFEDERATE FLAG never flown-3x5 great shape $15 941-445-5619 ELECTRIC SHOE po li s h er ki t never used in org box $18 941-391-6377 FRENCH OILPAINTING Landscaping.Beautiful framed. $300 941-249-8762 6260 MISCELLANEOUS FOR SALE FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 FREN C H O ILPAINTIN G Landscaping.Beautiful framed. $400 941-249-8762 G ENERAT O R C oleman Powermate 6250/5000. Used 1 week. $500 941-255-1832 HAND T OO L S Table full tools assorted $50 941-391-6377 H O R S E S H O E S et S teel Regulation $18 941-496-9252 HP INK #74in pkg #74 & 75 open not used printer broke $25 941-429-0681 IMMER S I O N S UIT Off shore Adult universal with bag New $379 $50 941-740-4300 LADDER 1 6  EXTENSION Aluminum NICE $65 941-268-8951 NIK O N 3 X 9 SCO PE, S AVA G E #11, xclnt cond, 1owner, 223 $350 941-445-9069 PICTURE FRAMES 15 sma ll various sizes $3 941-585-8149 PLUMBIN G S UPPLIE S valves, pipes, toilet parts,etc. $20 941-585-8149 PORCELAIN TILE W oo d l oo k floor tile 6Žx24Ž 64.02 sq. ft. total $100 734-787-0285 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 RICK THOMAS ILLUSIONIST (2) Tickets Apr 4,8p.m., Van Wezel, row19 $68 941-493-1571 RI C KTH O MA S TI C KET S April 4, 8:00 p.m. VanWezel, Row 19 $68 941-493-1571 SMOKER ELECTRIC k enmore sears Great for Fish or meat $35, OBO 920-296-5007 STORM PANELS 9 pane l s var i ous sizes price includes all 9 $100 615-585-7436 TOOL CABINET M eta l R e d 45Ž tall $75 941-423-9371 WALKMAN TYPERADIOS SET OF 4 EX COND $35 941-391-6377 W ATER S KI S old wooden probably for decoration only $18 941-629-9822 6265 FREE MERCHANDISE BAMB OO FREE Various widths/heights. You cut! 941-276-1881 Lookingfor Adventure? Findit inthe Classifieds 6270 WANTED TO BUY/TRADE 4RUNNER ROOF rac k cross bars 2013 model year $50 843-735-8912 BUYING SILVER COINS DIMES Thru SILVER DOLLARS. 941-626-7785 W ANTED: Cashpaid wanted your broken or non running mowers. Walk behinds only. Cash paid $10 and up. Call or text. North Port, Port Charlotte only. $20 941-286-3119 7000TRANSPORTATION 7020 BUICK 2016 BUICK VERANO $18,990. BLUE, 2,717 MI. 855-280-4707 DLR 7030 CADILLAC 2009 CADILLAC DTS $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 2006 CADILLAC XLRV Excellent Shape, 86K, Silver 941-639-9797 2005 CADILLAC DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 2010 CHEVROLET HHR LT $4,800 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 2014 FORD FIESTA SE $8,950 Auto, Midnight Black, 28K Mi.941-650-8715 Dlr 2014 FORD MUSTANG $12,950. Convertible,, Gun Metal Gray. 313-850-5887 Dlr 20 15 F O RD MU S TAN G $17,900low mi, financing avail. pctcars2.com 941-473-CARS dlr 20 1 6 F O RD TAURU S $ 1 8 ,5 00 1 Owner, Fully Loaded. Financ ing Options941-4 73-2277 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 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. 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 20 14 F O RD F OC U S 5 DOOR HATCHBACK, 29KMILESMATTAS MOTORS 941-916-9222 DLR 2007 FORD TAURUS SEL 6 cyl, Lether, Nice Car! MATTAS MOTORS 941-916-9222 DLR 7080 JEEP 2001 JEEP GRAND CHERO KEE $3,800 OBO, excellent!, loaded, 6cyl, 4.0, 119,000mi 231-282-0593 2017 JEEP PATRIOT SPORT $14,750 auto, 2.4, Silver, 4500 mi, MINT 941-451-9729 2016 JEEP COMPAS LATITUDE MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 2002 LINCOLN TOWN CAR $4,200 133K miles, 4 door, Leather, 941-766-9397 2013 LINCOLN MKX $12,990. RED, NAV, 113K MI. 855-280-4707 DLR 2017 LINCOLN MKZ PREMIER $22,950. Black. 313-850-5887 Dlr 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 7140 MISC.DOMESTIC AUTOS PCT ENTERPRISES OF F LORIDAWe buy and Sell All Models Please call Toda y 941-473-2277 7145 ACURA 2008 ACURA TL $9,990. GRAY, 75K MI. 855-280-4707 DLR 2008 ACURA MDX $15,990. BLACK, AWD, 66K MI. 855-280-4707 DLR 2009 ACURA MDX $16,990. SILVER, 67K MI. 855-280-4707 DLR 7147 AUDI 20 11 AUDI Q 5 20 T $15,990.BLACK, 67K MI. 855-280-4707 DLR 2016 AUDI A6 $30,950. BLACK PEARL, EX-L 31K MI 855-481-2060 DLR 7148 BMW 2008 BMW 535XI $8,990. BLACK, WS, 97K MI. 855-280-4707 DLR 2008 BMW 328 I $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 1 6 BMW 228 I $32,990. BLUE, CONV., 8,179 MI. 855-280-4707 DLR 7160 HONDA 20 1 6 H O NDA A CCO RD $19,477 STEEL METALLIC, 42K MI855-481-2060 DLR 20 1 6 H O NDA C R-V, $19,950 BLACK PEARL, LX 6,443 MI 855-481-2060 DLR 20 1 6 H O NDA C R-V, $19,987 MODERN STEEL, SE 18K MI 855-481-2060 DLR 20 1 6 H O NDA C R-V, $19,987 DIAMOND PEARL, SE 41K MI 855-481-2060 DLR 20 1 6 H O NDA C IVI C $20,477 WHITE PEARL, EX-L, 7,213 MI 855-481-2060 DLR 20 1 6 H O NDA A CCO RD $20,950 BASQUE RED, EX-L, 33K MI855-481-2060 DLR 20 1 6 H O NDA C R-V, $23,950 ALABASTER SILVER, 36K MI 855-481-2060 DLR 20 1 6 H O NDA C R-V, $24,877 MOUNTAIN AIR, EX-L 25K MI 855-481-2060 DLR 2016 HONDA CR V $24,950 BASQUE RED, SE 8,859 MI 855-481-2060 DLR 20 1 6 H O NDA C R-V, $26,877 MODERN STEEL, 44K MI 855-481-2060 DLR 20 1 6 H O NDA PIL OT $28,477 WHITE DIAMOND, EX-L 48KMI 855-481-2060 DLR 20 1 6 H O NDA PIL OT $28,950 BLACK PEARL, 58KMI 855-481-2060 DLR 20 1 8 H O NDA A CCO RD $29,987 STEEL METALLIC 2.0 4,312 MI 855-481-2060 DLR 20 17 H O NDA PIL OT $33,477 BLACK PEARL, EX-L, 7,832MI 855-481-2060 DLR 20 17 H O NDA PIL OT $ 39,950 MODERN STEEL 6,665MI 855-481-2060 DLR 2017 HONDA PILOT $43,950 LUNAR SILVER ELITE 5,716MI 855-481-2060 DLR 2010 HONDA CRV 47,500 mi, Lt green LEATHER, MINT $11,500. 941-485-2794 2008 H O NDA A CCO RD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 7163 HYUNDAI 2014 HYUNDAI SANTA FE $16,990. BROWN, NAV, 61K MI. 855-280-4707 DLR 2017 HYUNDAI SONATA $20,987 SILVER, LIMITED 6,431MI 8 55-481-2060 DLR 2015 HYUNDAI SANTEFE LIMITED ULTIMATE 1 Owner, 22k miles ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 2010 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 2015 JAGUAR F TYPE $46,950. Navigation, 15K Miles. 941-650-8715 Dlr 7177 KIA 2012 KIA OPTIMA EX $9,800. Silver, Auto, AC. 941 650-8715 Dlr 2017 KIA SPORTGE $18,877 SPARKLING SILVER L X 7,535MI 8 55-481-2060 DLR 7178 LEXUS 2008 LEXUS LS 460L $10,990. BLACK, 172K MI. 855-280-4707 DLR 12

PAGE 27

The Sun /Thursday, March 22, 2018 www.yoursun.com E/N/C Page 27 CLASSIFIEDS/OUTDOOR LIVING 7178 LEXUS 2004 LEXUS RX 330 $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 2011 LEXUS ES 350 $15,990. WHITE, 65K MI. 855-280-4707 DLR 2011 LEXUS RX 450H $16,990. SILVER, NAV, 88K MI. 855-280-4707 DLR 2010 LEXUS RX 350 $18,995 95,601mil 866-726-8593 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 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 20 17 LEXU S E S 3 5 0 $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 2016 MAZDA CX 5 $21,877 SONIC SILVER, 27K MI 855-481-2060 DLR 7190 MERCEDES 20 1 0 MER C EDE S C 300 LUXURY $11,800. White, 1 Owner. 941-650-8715 Dlr 2004 MERCEDES CLK-500 $16,500 Accident Free. Clean Title. Only 30K Miles! Includes All Manuals & Maintenance Records. Medium Metallic Blue. 717-448-4617 (Call or Text) 7192 MINI COOPER 2004 MINI COOPER $4,700 OBOYellow, S Coupe. Great Condition!! 859-250-7136 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 20 1 6 NI SS AN R OG UE, $19,877 GUN METALLIC, SL 25K MI 855-481-2060 DLR 2008 NI SS AN VER S A S L 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7207 SUBARU 20 1 3 S UBARU LE G A C Y $11,990. SILVER, 90K MI. 855-280-4707 DLR 7210 TOYOTA 200 4 T O Y O TA C AMRY 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 20 1 3 T O Y O TA VENZA $18,990. WHITE, NAV, LTD, 51K MI. 855-280-4707 DLR 20 1 2 T O Y O TA TA CO MA $22,911. WHITE, TRD, 29K MI. 855-280-4707 DLR 7230 VOLVO 1 99 5 V O LV O 8 5 0$ 5 00 4Dr Se, 4 new tires, sunroof. 941-875-4142 7250 ANTIQUES/ COLLECTIBLES 1984 CADILLAC ELDORADO $5200 Biarritz w/ ss top. 203-809-8565 North Port 7250 ANTIQUES/ COLLECTIBLES 1970 CADILLAC DEVILLE $9,000/0BO Convertible, Bur gandy interior, Looks Good. Runs Great. 941-713-5776 7252 BUDGET BUYS 200 1 C HRY S LER S EBRIN G $2,250 LXI Conv, Gold with Black Top, Looks/Runs Good. 111K mi, 941-505-5717 1993 HONDA CIVIC $2,500/0BO 48,150 Orig. Miles! Good Shape! Runs Great w / Air. Andrea 941-713-5776 7260 AUTOS WANTED PCT ENTERPRISES OF F LORIDAWe buy and Sell All Models Please call Today941-473-2277 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 W E BUY CARS & PICK UPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 WE BUY & PICK UP JUNK CARS 941-661-1928 RELIABLE INEXPENSIVE CAR For a Student. Call Fran 941-497-4218 (Venice) 7270 AUTO PARTS/ ACCESSORIES C HEVY 1 2 Volt G enerator $20 863-558-2836 PAIR OF roun d t h rust M u ffl ers $40 863-558-2836 1 9 77 M O NTE C arlo Tail lights $40 863-558-2836 1976 MALIBU T a il li g h ts $40 863-558-2836 V AN CO VER High-top van cover. NIB $60 941-423-4227 1962 IMPALA f en d er s ki rts $100 863-558-2836 WHEEL 16Ž merce d es includes cap and tire $110 941-763-2581 FULL S ERVI C E G ARA G E P C T We Will Beat Competitor Pricing! All Makes & Models 941-473-2277 C URT HIT C H C LA SS 2 f its Buick Lacross, 2013-16 3500 trailer wgt $100 941-255-1845 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 row seating, DVD, New AC, Good cond. 144k miles, MUST SEE 765-730-6071 Englewood 20 1 6 C HEVY EXPRE SS PSGR. $20,950SILVER, LT, 41K MI 855-481-2060 DLR 20 1 8 H O NDA O DY SS E Y $41,950 TOURING, STEEL, 7,075 MI 855-481-2060 DLR 20 15 D O D G E G rand C aravan W HEELCHAIR Van, 10Ž lowered floor & ramp. 941-870-4325 2009 G M C A C ADIA 3rd row seat, EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 2006 D O D G E G RAND C ARAVAN SXT 86K MILES MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 2002 FORD RANGER $5,500 4dr, XLT, 3.0L, 105K, very clean. 810-599-9617 20 1 6 G M C C ANY O N $20,477. ONYX BLACK, 2WD, 30K MI 855-481-2060 DLR 7300 TRUCKS/ PICK-UPS 2013 GMC SIERRA 1500 $21,900. 4x4, Ext. cab. SLE 58k mi, Remote start 941-548-8508 2018 HONDA RIDGELINE $41,877. BLACK EDITION, CERT 5,312 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 21 TRIUMPHCC T-Top, 2 Stroke 150HP Yamaha. Alum. Trl. $12,000. 419-889-7334 2 1 S P O RT C RAFT 1 98 4 Fish erman Cabin boat 300HP,AC Much-more $1 941-204-1562 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 14 1989 LOWE JON BOAT Trailer, 3.3 Merc, elec mtr, fish finder. $1,495 989-860-9407 7331 SAILBOATS 27 1977 HUNTER 9.9 HP Suzuki. Newly Refurbished. $8,900/obo 941-268-5067 7334 OUTBOARD/ MARINE ENGINES B O AT M O T O R Johnson 2 hp ex cond low hr $350 (941)-743-0582 7338 MARINE SUPPLY & EQUIP. MARINE G A S TANK Tempo 19gal tank $50 941-276-8265 TR O LLIN G M O T O R Mini Kota 35, 17lb trust $45 941-268 5067 TRAILER S TRAP S Boat trailer 2 inch safety straps. 1 pair. $25 941-423-4227 FUEL WATER SEPARATOR Cast iron base and filter. NIB $45 941-423-4227 7339 CANOES/KAYAKS 1 3  D O UBLE KAYAK WILDERNESS Sit-in,Paddles,jackets. $495 941-624-2899 1 2  KAYAK, 2 man ocean going oars plus back rests $185 310-508-8254 7340 O/B MARINE ENGINE REPAIR H O NDA M O T O R S Honda 5hp and 9hp hortz shafts strong run ners $499 941-276-8265 7341 TRAILER & ACCESSORIES TRAILER HITCH FOR 2001 SE BRING $50, 586-322-6509 Englewood TRAILER 1 996 Four Winns tan dem axle set up for deck boa t $500 603-533-9256 NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR NEW C AR GO C RAFT ENCLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 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. F i n d i t i n t h e C l a s s i f i e d s 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 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, Radiat or & Drive Shaft, Windshield, Light Bar, Leather Saddle Bags. Black. $3,900. 941-268-5067 2004 STREETGLIDE SP. 24K, 1 Owner, Exc! Black. $8K in Extras! $16,600 941-626-7833 1 99 7 HARLEY S portster C ustom 1200, 14K mi, Forward controls, factory saddlebags $3,000, 586-322-6509 Englwd 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 M otor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 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 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 13 NORTH PORT „ Area residents will have several activities to choose from this weekend, with movies on the green and the return of Eco-Kids Club. Also this weekend will be the 12th annual community walk sponsored by the South Sarasota United Way. MOVIES ON THE GREEN This Friday will be a Movie on the Green hosted by the city of North Port. There will be one more make-up film scheduled for April. The city will be hosting Nut Job 2,Ž starting at 7:45 p.m., Friday in front of City Hall. The event is free and those planning to see the movie are encouraged to arrive at 6:45 p.m. to find seating on the green. Folks who arrive early will have an opportunity build bird feeders, with all of the supplies provided by the city. Those planning to attend need to bring their own blankets and chairs; tents are not allowed. Vendors will be on site to sell concessions. For more information call the Parks and Recreation Department at 941-429-7275. ECOKIDS CLUBOn Saturday, People for Trees Eco-Kids club returns after a six-year hiatus. The program encourages kids and their families to get out and explore North Port, with a strong emphasis on what is native to Florida. This weekend, People for Trees Chair Alice White will lead kids in walking along the Myakkahatchee Creek. White will teach children about native plants and animals, as well as point out a Scrub Jay nest. Along with the walk, kids will have an opportunity, if time permits, to do a leaf rubbing. The club is open to children 5 and older, and White recommends children wear sneakers, shorts and T-shirts, no tank tops. There is also a recommended $2 donation per child. The Eco-Kids Club will meet at 10 a.m. Saturday at Butler Park, 6205 W. Price Blvd., North Port. For more information visit www.peoplefortrees.com, or contact Alice White by emailing her at treelady12001@gmail. com or calling 941-468-2486. 12TH ANNUAL COMMUNITY WALKStep out for Literacy for this Saturday with The South County Literacy Volunteers for the 12th Annual Community Walk. The walk is sponsored by the United Way of South Sarasota. The South County Literacy Volunteers are looking for both walkers and donors to participate at this Saturdays event. The money raised will not only go to help the United Way, but the literacy volunteers as well. Literacy volunteers help adults who struggle with reading and writing by providing a free tutoring and lessons. The group meets at the North Port Library and the Venice Library, and is completely volunteer run. Those who are interested in volunteer or would like to walk can reach out to the volunteers, call 941-861-1320 for North Port or 941-861-1352 for Venice. The 12th Annual Community Walk begins with registration at 9 a.m. followed by the walk at 10 a.m. at Gran Paradiso on Tamiami Trail in the West Villages.Email: aherrera@sun-herald.comWeekend of activities planned in North Port By ALEXANDRA HERRERA STAFF WRITER

PAGE 28

Page 28 E/N/C www.yoursun.com The Sun / Thursday, March 22, 2018 14 OUTDOOR NEWS BULLETIN BOARDGOT AN EVENT COMING UP?Wed be happy to let people know. Email your info to Editor@ WaterLineWeekly.com at least two weeks before the event.PIER CLOSED FOR THE MONTHThe Boca Grande Fishing Pier (5810 Gasparilla Road, Placida) is closed until March 30 to undergo a hand rail and side rail replacement. During the renovation, visit the Placida Fishing Pier (13120 Pier Road, Englewood). For more info, contact Brenda Sisk at 941-833-3824 or Brenda.Sisk@CharlotteCountyFL.gov.TIPPECANOE BOARDWALK CLOSEDThe boardwalk crossing the tidal creek at Tippecanoe Environmental Park (2400 El Jobean Road, Port Charlotte) is temporarily closed to public access for repairs. The boardwalk is at the southern end of the environmental park. Repairs have begun and should be completed in late April.NATURE OF WILDFLOWERThe Lemon Bay Conservancy invites you to join them for a free informative nature walk from 9 to 11 a.m. March 24 at Wildower Preserve (3120 Gasparilla Pines Blvd., Englewood). The preserve is home to a great diversity of plants and animals. During this leisurely two-hour walk, we will observe some of these and discuss plans to improve the preserve habitats over time. For more info, call 941-830-8922.LECTURES AT DINGThe J. N. DingŽ Darling National Wildlife Refuge (1 Wildlife Drive, Sanibel) is hosting a series of weekly free lectures. Lectures will be held twice each Friday, at 10 a.m. and 1 p.m. The seasons complete schedule is listed below. Seating for the lectures is limited and available on a rst-come basis. Early arrivals can save one seat each and then may explore the Visitor & Education Center or Indigo Trail before the lecture starts. Saved seats must be lled 15 minutes before lecture time. For more info, call 239-472-1100 ext. 241 or visit https://goo.gl/B37knm. March 23: Photographer-sound recordist Gerrit Vyn The Living Bird: 100 Years of Listening to Nature „ March 30: Artist and author Dawn and Blair Witherington Our Sea Turtles: A Practical Guide for the Atlantic and Gulf, from Canada to Mexico „ April 6: Mote Marine Researcher Dr. Erinn Muller Coral RestorationŽ „ April 13: Avian researcher Dr. Kenneth Meyer Swallow-tailed Kites: 10,000 Miles to Survival.ŽGREAT AMERICAN CLEANUP AT CEDAR POINTIts time again for Charlotte Countys Great American Cleanup. Interested individuals and groups are encouraged to participate in this annual event, scheduled for 9 a.m. to noon March 24. We will meet at Cedar Point Environmental Park (2300 Placida Road, Englewood) and clean up local parks which may include Cedar Point, Oyster Creek Environmental Park and/or Buck Creek Preserve. This is our countrys largest community improvement event and engages 4 million volunteers in 20,000 communities nationwide. Come help clean up your community. Trash bags, refreshments and T-shirts (to rst 20 who register) will be provided. Just bring a commitment to help. And remember, do your part every day by picking up trash that you see, not just during special cleanups. For more info or to register for the cleanup, call 941-475-0769.CLEAN UP WITH AUDUBONPeace River Audubon Society will be participating in the annual Great American Cleanup/Keep Charlotte Beautiful scheduled for March 24. Members of PRAS will again this year be cleaning up Kiwanis Park (501 Donora Street, Port Charlotte). Meet at 8 a.m. in the main parking lot to pick up supplies. The rst 20 members to sign up will receive a Great American Cleanup T-shirt. Kiwanis Park is well known for some of the best birding in Charlotte County. Why not come out and help pick up litter to make our community clean, green, and beautiful and at the same time, enjoy the large number of birds that occupy this gem of a park? Following the cleanup, there will be refreshments available at the Douglas T. Jacobson Veterans Home (21281 Grayton Terrace, Port Charlotte). Call Nancy Turner at 941-627-9107 to sign up for this event.FREE KAYAK CLINICTEAM Punta Gordas Maritime Committee is hosting a free one-day clinic for anyone interested in kayaking from 2 to 5 p.m. March 25 at the Isles Yacht Club (1780 W. Marion Street, Punta Gorda). No reservation required. Whether you have never been in a kayak or are procient in kayaking, this clinic is for you. Various types of kayaks will be available for demonstrations, and speakers will provide safety instructions and handouts. A rae for a state-of-the-art kayak accessory will be held, and light refreshments served. Be prepared this fall when TEAM sponsors a naturalist-guided paddle event in local waterways, including the Peace River, Shell Creek, Alligator Creek, Lettuce Lake and Ponce de Leon waters. For more info, call 941-637-8326 or visit TeamPuntaGorda.org.PLANT SOCIETY FIELD TRIPThe Mangrove Chapter of the Florida Native Plant Society invites the public to join them March 31 for a free nature walk at Amberjack Environmental Park (end of Gasparilla Pines Blvd., Cape Haze). The society promotes the preservation, conservation and restoration of the native plants and native plant communities of Florida. Meetings, eld trips and special events are free and open to the public. For more info, contact trail guide Al Squires at 941-769-3633 or AHSquires1@comcast.net.AUDUBON WALKABOUT Youre invited on the Peace River Audubon Societys next walkabout, planned for 8 a.m. April 3 at Kiwanis Park (501 Donora Street, Port Charlotte). This is an interesting park with a boardwalk and a bridge with a little lake. There is a nice area of snags for woodpeckers and it can be a migrant trap in the spring for warblers and other migrating birds. Barred owls are nesting in the park, as they did last year. For info, contact Dave Lancaster at 586-214-0203 or DJL8339@ comcast.net.BOAT SHOW, NAUTICAL FESTThe Lemon Bay Sunrise Rotary Boat Show and Nautical Fest is set for April 7-8 at the Englewood Elks Lodge (401 N. Indiana Ave., Englewood). Hours are 9 a.m. to 5 p.m. April 7 and 9 a.m. to 4 p.m. April 8. There will be more than 30 nautical vendors from artists to shing gear and apparel, local food trucks and ice-cold beverages. Dealers include Ingman Marine, MarineMax, Quality Boats and Big Toy. KIX Country 92.9 FM will be doing live remote broadcasts. All the festival proceeds will benet the Lemon Bay Sunrise Rotary Club for projects and charities they support. For information, visit NauticalFest.com or contact Dave Flower at 941-468-2023.NATIVE PLANT SOCIETY MEETSThe Mangrove Chapter of the Florida Native Plant Society invites you to join them at their next meeting, scheduled for 7 p.m. April 10. The featured speaker will be Greg Vine, president of SunAcre Corp. and chairman of the Urban Forest Committee in Venice, and his topic will be the Venice Beautication Project. There will be plenty of time for comments, questions and lots of good discussion with snacks included. Meetings are held at Lemon Bay Park (570 Bay Park Blvd., Englewood). For more info, call 941-769-3633 or visit Mangrove.FNPSChapters.org.TREE FAIRTree Fair 2018, sponsored by People for Trees, Inc. will take place from 10 a.m. to 2 p.m. April 21 at the North Port Community Education Center (4940 Pan American Blvd., North Port). The Tree Fair will oer hundreds of 3-gallon native trees (approx. 6 to 8 feet tall) for sale for only $15 each. Choose from Florida sweetgum, American elm, bald cypress, slash pine, southern red cedar, dahoon holly and pignut hickory. The native shrubs Walters viburnum and wax myrtle will also be available. You can nd out more information about these glorious trees and how to plant and maintain them by attending a free indoor 30-minute tree workshop at 11:30 a.m. that will include a slideshow presentation and handouts. There will also be a fairy house display and contest, music by Rev. FaerieŽ Elaine Silver, tree-climbing demonstrations and Q&A by Simply Trees certied arborists. For more info, contact Alice White at 941-426-9752 or TreeLady12001@yahoo.com, or visit PeopleForTrees.com.BUY ONE, GET ONE AT THE PG BOAT CLUBThe Punta Gorda Boat Club is oering a BOGO membership special. The rst applicants initiation fee is paid in full, and the second applicants initiation fee is free. This special deal is good through the beginning of April. For more information, call Jan at 941-743-2472 or Barb at 941-764-0134.FREE VESSEL SAFETY CHECKSThe Coast Guard Auxiliary is conducting free vessel safety checks in Englewood. Theyll make sure the safety equipment mandated by federal and state regulations is onboard. If an inspected vessel is found to be safe, a Seal of SafetyŽ decal is awarded to the boat owner and axed in a prominent location. For more info or to schedule an appointment, call Bill Shaw at 941-474-2705 or email ShawCo1@att.net. Visit Flotilla 87 at CoastGuardEnglewood.com for more info and a schedule of classes. If you have an event you want included in the Outdoor News Bulletin Board, email it to Editor@WaterLineWeekly.com The Venice Area Birding Association will host the following eld trips. The public is welcome to come along at no charge; no birding experience is necessary. For more info or to sign up, email the listed trip leader. Abbie : Amberina@aol.com | Steve : SFreedman7@ gmail.com | Deb : Bosss302@comcast.net | Christine : ChrisBDukes@gmail.com | Robert : RAKraft2@ gmail.com | Andy : AWhite369@me.com | Don: DonRippeon @aol.com | Margaret : MKDunson1@ comcast.net | Jean : FlutterbyQuilts@verizon.net | Kate : KateBorduas@gmail.com. March 24: Wildower Preserve ..........................Abbie April 7: Tippecanoe ..............................................Kate April 11: Kiwanis Park ....................Christine & Robert April 14: Boyd Hill, St. Pete ..................................Deb April 16: Pinecraft Park ........................................ Deb April 18: Pinecraft Park ........................................Deb April 24: Ft. DeSoto ..............................................Deb April 26: Ft. DeSoto .............................................Deb VABA BIRDING TRIPS The Charlotte Harbor Environmental Center and the Charlotte County Natural Resource Department will be conducting the following free guided walks and programs. Unless noted, all walks begin at 9 a.m. For directions, reservations or more info, call 941-475-0769. All programs can be found at CHECFlorida.org. MARCH 24: Join Cindy Christel and Phyllis Cady on a guided walk through Charlotte Flatwoods Environmental Park (5801 S. Tamiami Trail, Punta Gorda), a 487-acre Charlotte County property of mature pines, dry prairie, marsh wetlands and freshwat er ponds. Its location adjourning state lands make it an important wildlife corridor. Meet at 8:30 a.m. MARCH 27: Join a CHEC naturalist on a guided walk through the scrub and pine atwoods of 217-acre Amberjack Environmental Park in Cape Haze. Meet in the parking lot (6250 Gasparilla Pines Blvd., Placida). MARCH 28: Join a CHEC naturalist on a guided walk through the 81-acre Bill Coy/Buck Creek Preserve (5350 Placida Road, Englewood). The scrubby atwoods and mangrove swamp border Buck Creek, which ows into Lemon Bay. Meet in the parking lot. MARCH 29: Get wild and wet! Join a CHEC naturalist at Cedar Point Park (2300 Placida Road, Englewood) on a seagrass wading trip into Lemon Bay in search of marine organisms such as seahorses, crabs and juvenile sh. Registration required. CHEC FIELD TRIPS The following outings will be held by the Greater Charlotte Harbor Sierra Club. Outings are free and the public is invited to attend. For kayak trips, all participants must provide their own watercraft, PFD and be able to swim. Voluntary donations to the club are always appreciated. Call the listed number for more info. PADDLE LOWER PEACE RIVER: 9 a.m. to 3 p.m. March 23, April 6, May 18. Birdwatching paddle down to a rookery and then up Deep Creek or the river to the Nav-A-Gator for lunch. Return via a dierent Peace River route. Bring lunch money! Reserve with Rick Fried at 941-637-8805. BIKE BABCOCKWEBB WMA: 8:30 to 11 a.m. March 28. Come along on a leisurely bike ride with Florida Master Naturalists Jamie Reynolds and John Phillips to explore the wetlands and pine lands along the Webb Lake Road. Must reserve at 941-637-8284. PADDLE MYRTLE SLOUGH: 9 a.m. to 2 p.m. April 4 & 22, May 4. Florida Master Naturalist Jim Story will lead us through a fres hwater jungle to tidal Shell Creek waterfall and dam. Reserve at 941-505-8904. NATURE WALK AT BABCOCKWEBB WMA: 8:30 to 11 a.m. April 9. Join Florida Master Naturalists John Phillips and Jamie Reynolds as we walk along the old Seaboard grade, observing slash pine, saw palmetto and sabal palm among other vegetation, wildowers, butteries as well as other wildlife. 941-639-7468. PADDLE FROM PONCE DE LEON PARK: 10 a.m. to 2 p.m. April 12. Explore mangrove tunnels and the shoreline of Charlotte Harbor with Florida Master Naturalist Helen Buonviri and Bill Schuyler. Facilities available. Reserve with Helen at 941-467-0974 or Bill at 941-763-9248. MORGAN PARK HIKE: 9 to 11 a.m. April 26. Join Florida Master Naturalists John Phillips and Jamie Reynolds as they lead us through this preserved 240-acre park in Arcadia. Morgan Park parallels the Peace River and is lled with large live oaks, cypress and unusual vegetation rarely seen in our area. 941-639-7468. KAYAK QUARRY LAKE TO MYAKKA STATE FOREST: 10 a.m. to 1 p.m. April 28. Launch from Quarry Lake near North Port, then cross over the Myakka River to the primitive campsite in the MSF. Reserve with Allain at 941-423-2713. PADDLE ALLIGATOR CREEK: 10 a.m. to 2 p.m. May 9. Explore the shoreline of Alligator Creek in Punta Gorda with Florida Master Naturalist Helen Buonviri and Bill Schuyler. We will enjoy a lunch at Callaloo Restaurant & Bar before returning to the launch. Bring lunch money! Reserve with Helen at 941-467-0974 or Bill at 941-763-9248. KAYAK MYAKKAHATCHEE CREEK: 10 a.m. to 1 p.m. May 19. This is a good family kayak tour thats easy and oers portaging over dams and paddling underneath tree limbs. Reserve with Allain at 941-423-2713. PADDLE WOOLVERTON TRAIL MANGROVES: 10 a.m. to 2 p.m. May 21. Explore the extensive mangrove tunnels of Lemon Bay, then paddle to Big Dog Island with Florida Master Naturalists Helen Buonviri and Bill Schuyler. Enjoy a leisurely lunch exploring Big Dog before returning to the launch area. Reserve with Helen at 941-467-0974 or Bill at 941-763-9248. SIERRA CLUB OUTINGSOUR TOWN OUTDOOR LIVING GETTEL HYUNDAI CHARLOTTE COUNTY1950 TAMIAMI TRAIL PUNTA GORDA ON TAMIAMI TRAIL, JUST NORTH OF AIRPORT ROAD9413476605GETTELHYUNDAIOFCHARLOTTECOUNTY.COM 2012 Hyundai Elantra Touring GLS Hatchback Stk#Y030240A...$55002007 Chevrolet Cobalt LT Sedan Stk#Y26232B .......................$57972007 Jeep Compass Sport SUV Stk#Y536864A ......................$62602005 Hyundai Tucson GLS SUV Stk#Y649281A ..........................$69972003 Chevrolet Silverado 1500HD Crew Cab Stk#Y498839A .$69972007 Nissan Maxima 3.5 SL Sedan Stk#Y603830A .............$79212013 Hyundai Elantra GLS Sedan Stk#Y540612A ...................$86922010 Chrysler Sebring Touring Convertible Stk#YR0309A..$87872013 Hyundai Elantra GLS Sedan Stk#Y261592A ...........$10,7872014 Hyundai Sonata GLS Sedan Stk#Y680143A............$10,9872013 Hyundai Elantra GLS Sedan Stk#Y608511A ...........$10,9872009 Hyundai Santa Fe SUV Stk#Y553858A .........................$10,9872014 Hyundai Elantra Sport Sedan Stk#Y640160A .....$11,9872012 Hyundai Santa Fe GLS SUV Stk#Y294566A .............$11,9872016 Hyundai Sonata SE Sedan Stk#Y514725B ...............$12,8772013 Lincoln MKZ Base Sedan Stk#YS0377 .......................$12,8772017 Hyundai Elantra SE Sedan Stk#YR0352 ...................$12,9872015 Toyota Prius c One Hatchback Stk#Y039592A ..$12,9872015 Jeep Cherokee Latitude FWD SUV Stk#YS0365...$13,2872015 Buick Verano Convenience Group Sedan Stk#YC0375 ...$13,4872015 Kia Soul FWD Hatchback Stk#YC0391 .......................$13,9412017 Hyundai Elantra SE Sedan Stk#YR0394 ...................$14,1712015 Hyundai Tucson GLS SUV Stk#Y595604A ..................$14,5872015 Hyundai Sonata SE Sedan Stk#YR0351 ....................$14,7272017 Hyundai Elantra SE Sedan Stk#YR0399 ...................$14,7402015 Hyundai Sonata SE Sedan Stk#YR0348 ....................$14,7872013 Hyundai Santa Fe Sport 2.0T SUV Stk#Y563925A ..$14,8492017 Hyundai Accent SE Sedan Stk#Y495177A ...............$15,8772013 Hyundai Santa Fe Sport 2.0T SUV Stk#Y513181A $15,9872015 Hyundai Sonata SE Sedan Stk#Y281115A ...............$15,9872017 Hyundai Elantra GT Hatchback Stk#YR0397 ......$15,9872015 Hyundai Elantra SE Sedan Stk#Y619360A ..............$15,9872013 Lincoln MKS Sedan Stk#YS0334 .....................................$15,9872012 Honda Crosstour EX-L SUV Stk#Y244393A ...........$15,9872016 Nissan Juke SUV Stk#YC0393 ...........................................$16,4642016 Hyundai Tucson SE SUV Stk#YP0386 ..........................$16,8772017 Dodge Journey SE SUV Stk#YS0355 ..........................$16,8772015 Volkswagen Passat 1.8T SE Sedan Stk#YC0374 .$16,8772014 Mazda CX-5 Touring SUV Stk#YC0392 ......................$16,9142015 Toyota Sienna LE Van Stk#YS0339 ................................$17,8772016 Jeep Cherokee Sport SUV Stk#YC0371 .................$17,8872014 Hyundai Santa Se Limited SUV Stk#Y029754A ..$17,9872014 Hyundai Sonata Limited Sedan Stk#YL0376 .......$18,8872017 Ford Escape S SUV Stk#Y522422A .................................$19,987 PLUS CHOOSE FROM OVER 500 PREOWNED VEHICLES Airport Rd 41 PLUS EVERY NEW HYUNDAI COMES WITH... New 2018 HyundaiELANTRA SE$139Per Month Only$14,995Buy For --or--New 2018 HyundaiSONATA SE$169Per Month Only$17,995Buy For --or--New 2018 HyundaiKONA SE$179Per Month OnlyNew 2018 HyundaiTUCSON SE$199Per Month Only Ne w 2 0 1 8 H yu d n d i a i KONA S E y y Per EXCLUSIVE EVENT PRICING GOING ON NOW! New Season, New Offers!adno=54529894

PAGE 29

The News Wire Thursday, March 22, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Fed raises key rateThe Federal Reserve is raising its key interest rate and signaling confidence in the U.S. economys durability but plans to continue a gradual approach to rate hikes for 2018. See page 2 WASHINGTON „ Congressional leaders all but “nalized a sweeping $1.3 trillion budget bill Wednesday that substantially boosts military and domestic spending but leaves behind young immigrant Dreamers,Ž deprives President Donald Trump some of his border wall money and takes only incremental steps to address gun violence. As negotiators stumbled toward an end-of-the-week deadline to fund the government or face a federal shutdown, House Speaker Paul Ryan dashed to the White House amid concerns Trumps support was wavering. The White House later said the president backed the legislation, even as some conservative Republicans balked at the size of the spending increases and the rush to pass the bill. Talks continued into Wednesday evening, with no “nal version yet made public. Leaders still hoped to start voting as soon as Thursday. But a stopgap measure may be needed to ensure federal of“ces arent hit with a partial shutdown at midnight Friday when funding for the government expires. Negotiators have been working for days „ and nights „ on details of the bill, which is widely viewed as the last major piece of legislation likely to move through Congress in this election year. Lawmakers in both parties sought to attach their top priorities. Two of the biggest remaining issues had been border wall funds and a legislative response to gun violence after the clamor for action following recent school shootings, including in Parkland, Florida. On guns, leaders tentatively agreed to tuck in bipartisan provisions to bolster school safety funds and improve compliance with the criminal background check system for “rearm purchases. They were also discussing allowing the U.S. Centers for Disease Control and Prevention to do research on gun safety, an idea Democrats pushed. But there was no resolution for Dreamers, the young immigrants Gun owners have “led a second lawsuit against the state over gun-related provisions in a new school-safety law, this time alleging that a ban on bump stocksŽ is an unconstitutional taking of property. The case, “led last week in Leon County circuit court, asks a judge to certify a class action and order full compensationŽ for what the plaintiffs attorneys estimate are tens of thousands, or moreŽ Floridians who own bump stocks or similar devices. The ban on bump stocks, which make semi-automatic weapons mimic fully automatic “rearms, was included in a law passed this month in response to the Feb. 14 mass shooting at Marjory Stoneman Douglas High School in Parkland that left 14 students and three staff members dead and 17 injured. The law also raised the minimum age from 18 to 21 and imposed a three-day waiting period for purchasing long guns, such as the AR-15 semiautomatic weapon 19-year-old Nikolas Cruz legally purchased and used during the deadly Valentines Day shooting spree. In the 17-page complaint in the bump stock case, lawyers for the plaintiffs argued that the Florida Constitution bars the state from taking private property except for a public person and with full compensation therefore paid to each owner.Ž Because the new law deprives the plaintiffs and other members of the class of the economically bene“cial uses of their lawfullyowned property,Ž the statute constitutes a regulatory taking,Ž argued lawyers Aaron Behar and Michael Harper, of the Behar Behar law “rm in Sunrise and Puerto Rico-based lawyer Andrew Kagan. The law is so onerous that its effect is tantamount to a direct appropriation of property, and therefore, a compensable taking under the Fifth Amendment,Ž the lawyers argued. But Sen. Bill Galvano, a Bradenton Republican who sponsored the bill, signed into law by Gov. Rick Scott less than two weeks ago, said he stands by the prohibition. I have made a cursory review of the suit and continue to support the ban. At the end of the day, these devices turn semi-automatic ri”es into machine guns. A policy decision consistent with the authority of the state has been made that this is not acceptable,Ž Galvano, a lawyer who will take over as Senate president in November, told The News Service of Florida on Tuesday. The lawsuit also refers to a 2010 directive issued by the U.S. Bureau of Alcohol, Tobacco, Firearms and Explosives, that determined bump stocks are a “rearm partŽ and not regulated as a “rearm under federal gun laws. Plaintiffs and others relied on the ATFs determination when purchasing bump stocks and similar devices, such as binary triggers, the lawyers argued. The named plaintiffs in the case are identi“ed as Florida residents Jonathan Hunt, Justin Brashear, Christopher Mays, Clayton Woolfe and Joseph Truex, who own bump stocks or binary triggers. The named defendants are Attorney General Pam Bondi and Florida Department of Law Enforcement Commissioner Rick Swearingen. Marion Hammer, the National Ri”e Associations Florida lobbyist, said recently that the gun-rights organization is expected to challenge the bump-stock ban after the portion of the law dealing with the devices goes into effect on Oct. 1. Shortly after Scott signed the law, the NRA “led a federal lawsuit that challenges the Legislatures decision to require people to be age 21 before purchasing ri”es and other types of long guns. The lawsuit accuses the state of violating the constitutional rights of young adults between the ages of 18 and 21.Trump swings behind massive budget; big military increaseGun owners sue Florida for banning bump stocksBy ANDREW TAYLOR and LISA MASCAROASSOCIATED PRESSNEWS SERVICE OF FLORIDA BUDGET | 3 AP PHOTOSenate Minority Leader Sen. Chuck Schumer of N.Y., center, walks with Sen. Patrick Leahy, D-Vt., right, as they leave a news conference with Democratic leaders on Tuesday in Washington. AP PHOTOSOcials investigate near a vehicle, center, where Mark Anthony Conditt, a suspect in the deadly bombings that terrorized Austin, blew himself up as authorities closed in on him, in Round Rock, Texas, on Wednesday. Inset: This undated student ID photo released by Austin Community College shows Conditt, who attended classes there between 2010 and 2012.PFLUGERVILLE, Texas „ As a SWAT team closed in, the suspected bomber whose deadly explosives terrorized Austin for three weeks used one of his own devices to blow himself up. But police warned that he could have planted more bombs before his death, and they cautioned the city to stay on guard. Mark Anthony Conditt, an unemployed college dropout who bought bomb-making materials at Home Depot, was tracked down using store surveillance video, cellphone signals and witness accounts of a customer shipping packages in a disguise that included a blonde wig and gloves. His motive remained a mystery. Police “nally found the 23-year-old early Wednesday at a hotel in a suburb north of Austin known as the scene for “lming portions of Friday Night Lights.Ž Of“cers prepared to move in for an arrest. When the suspects sport utility vehicle began to drive away, they followed. Conditt ran into a ditch on the side of the road, and SWAT of“cers approached. Thats when he detonated a bomb inside the vehicle, Austin Police Chief Brian Manley said. Police discovered a 25-minute video recording on a cellphone found with Conditt, which Manley said he considers a confessionŽ to the bombings, It described in great detail the differences among the bombs, he said. It is the outcry of a very challenged young man talking about challenges in his own life,Ž Manley said of the recording. Law enforcement of“cials did not immediately say whether Conditt acted alone in the “ve bombings in the Texas capital and suburban San Antonio that killed two people and badly wounded four others. Investigators released few details about Conditt, except his age and that he was white. Neighbors say he was home schooled. He later attended Austin Community College from 2010 to 2012, according to a college spokeswoman, but he did not graduate. In posts dated from 2012, a blogger who identi“ed himself as Mark Conditt of suburban P”ugerville wrote that gay marriage should be illegal. He also called for the elimination of sex offender registrations and argued in favor of the death penalty. He listed his interests as cycling, tennis and listening to music. Of gay marriage, Conditt wrote: Homosexuality is not natural. Just look at the male and female bodies. They are obviously designed to couple.Ž Jay Schulze, who lives in P”ugerville, said he was jogging Tuesday night when With police near, suspected Austin bomber blows himself upBy JIM VERTUNO and WILL WEISSERTASSOCIATED PRESSWASHINGTON „ The tempest over President Donald Trumps congratulatory phone call to Vladimir Putin quickly grew on Wednesday into an uproar over White House leaks, sparking an internal investigation and speculation over who might be the next person Trump forces out of the West Wing. The White House, which has suffered frequent leaks „ at times of notable severity „ said in a statement it would be a “reable offense and likely illegalŽ to leak Trumps brie“ng papers to the press, after word emerged that the president had been warned in brie“ng materials not to congratulate the Russian president on his re-election. Trump did so anyway, and on Wednesday he defended the call, saying George W. Bush did not have the smartsŽ to work with Putin, and that Barack Obama and his secretary of state, Hillary Clinton didnt have the energy or chemistryŽ with the Russian leader. Aides had included guidance in Trumps talking points for the call to Putin stating: DO NOT CONGRATULATE,Ž a senior administration of“cial said Wednesday, speaking to The Associated Press on condition of anonymity because the of“cial had not been authorized to discuss Tempest over Trump-Putin call turns into uproar over leaksBy ZEKE MILLER and JONATHAN LEMIREASSOCIATED PRESS AUSTIN | 3 PUTIN | 3 AP FILE PHOTOIn this le photo taken on July 7, 2017, U.S. President Donald Trump, right, meets with Russian President Vladimir Putin at the G-20 Summit in Hamburg, Germany. An end to the darkness

PAGE 30

Page 2 www.yoursun.com The Sun / Thursday, March 22, 2018 NATION/WEATHER TODAY / TONIGHTPlenty of sunshineClear and coldHIGH 72 LOW 430% chance of rain 0% chance of rainMostly sunny and pleasant76 / 485% chance of rain FRIDAY GULF WATER TEMPERATUREMostly sunny and pleasant81 / 550% chance of rain SATURDAYMostly sunny and nice83 / 590% chance of rain SUNDAYMostly sunny and nice82 / 5910% chance of rain TUESDAYPleasant with partial sunshine85 / 625% chance of rain MONDAY 1 4 7 7 4 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 400-50 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 VENICE485971737266Air Quality Index readings as of WednesdayMain pollutant: OzonePunta Gorda through 2 p.m. Wednesday Sebring through 2 p.m. Wednesday Venice through 2 p.m. Wednesday24 hours through 2 p.m. Wed. 0.15Ž Month to date 0.53Ž Normal month to date 2.26Ž Year to date 3.17Ž Normal year to date 6.49Ž Record 1.50Ž (2003) 24 hours through 2 p.m. Wed. 0.11Ž 24 hours through 2 p.m. Wed. 0.25Ž Month to date 0.48Ž Normal month to date 2.55Ž Year to date 2.12Ž Normal year to date 7.23Ž Record 1.50Ž (2010) High/Low 73/64 Normal High/Low 81/58 Record High 91 (2012) Record Low 34 (1971) High/Low 70/58 High/Low 70/64 Normal High/Low 77/58 Record High 87 (2014) Record Low 37 (1956)Pollen Index readings as of Wednesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 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 3.17 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Fri.Apalachicola 67 44 s 69 50 pc Bradenton 66 48 s 72 51 s Clearwater 63 50 s 70 54 s Coral Springs 73 51 s 76 57 s Daytona Beach 65 42 s 68 47 pc Fort Lauderdale 73 54 s 76 60 s Fort Myers 73 48 s 78 53 s Gainesville 67 37 s 72 42 pc Jacksonville 65 38 s 69 42 pc Key Largo 72 57 s 74 63 s Key West 70 62 s 73 67 s Lakeland 68 41 s 74 47 s Melbourne 70 44 s 73 50 s Miami 74 53 s 76 59 s Naples 70 50 s 76 55 s Ocala 67 35 s 72 40 pc Okeechobee 70 40 s 73 48 s Orlando 68 43 s 73 47 s Panama City 65 46 s 68 54 pc Pensacola 68 49 s 69 59 s Pompano Beach 72 53 s 75 60 s St. Augustine 64 43 s 66 48 pc St. Petersburg 66 50 s 71 54 s Sarasota 67 46 s 71 49 s Tallahassee 66 39 s 72 44 pc Tampa 65 48 s 71 52 s Vero Beach 70 43 s 72 51 s West Palm Beach 72 50 s 74 57 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 7:55a 1:43a 6:35p 12:38p Fri. 9:43a 2:53a 7:23p 12:56p Today 6:32a 10:54a 5:12p --Fri. 8:20a 1:09a 6:00p 11:12a Today 6:21a 9:23a 3:40p --Fri. 4:28p 12:11a ----Today 8:27a 2:12a 7:07p 1:07p Fri. 10:15a 3:22a 7:55p 1:25p Today 4:47a 9:33a 3:27p 11:48p Fri. 6:35a 9:51a 4:15p --N 10-20 1-3 Light NNW 12-25 3-5 ModerateFt. Myers 73/48 sun none Punta Gorda 73/43 sun none Sarasota 67/46 sun none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018First Mar 24 Full Mar 31 Last Apr 8 New Apr 15 Today 11:13 a.m. none Friday 12:03 p.m. 12:55 a.m. Today 7:30 a.m. 7:41 p.m. Friday 7:29 a.m. 7:41 p.m. Today 10:43a 4:29a 11:10p 4:56p Fri. 11:43a 5:29a ---5:57p Sat. 12:11a 6:28a 12:42p 6:57p Monterrey 84/63 Chihuahua 88/54 Los Angeles 62/55 Washington 46/31 New York 42/32 Miami 74/53 Atlanta 58/39 Detroit 45/26 Houston 78/61 Kansas City 64/43 Chicago 48/29 Minneapolis 44/28 El Paso 86/61 Denver 72/45 Billings 55/40 San Francisco 58/47 Seattle 48/37 Toronto 39/23 Montreal 40/27 Winnipeg 37/23 Ottawa 38/25 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: 03/22/18 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 77 53 c 72 42 pc Anchorage 33 15 s 33 21 s Atlanta 58 39 s 63 46 pc Baltimore 45 26 pc 43 24 s Billings 55 40 c 53 32 c Birmingham 62 42 s 66 49 pc Boise 59 38 sh 55 39 c Boston 41 31 c 42 31 pc Buffalo 37 26 pc 36 24 s Burlington, VT 36 23 pc 38 23 pc Charleston, WV 45 28 pc 46 26 s Charlotte 58 33 pc 59 36 pc Chicago 48 29 s 45 33 s Cincinnati 45 26 s 49 30 pc Cleveland 39 26 pc 38 24 s Columbia, SC 61 36 s 64 39 pc Columbus, OH 43 23 pc 45 25 s Concord, NH 42 26 c 43 26 pc Dallas 79 61 pc 81 66 pc Denver 72 45 pc 70 34 c Des Moines 51 34 r 51 34 r Detroit 45 26 s 45 25 s Duluth 41 19 s 37 23 pc Fairbanks 24 5 s 29 5 s Fargo 41 26 s 38 29 sn Hartford 45 30 pc 45 29 pc Helena 52 32 sh 49 31 pc Honolulu 81 70 c 81 70 c Houston 78 61 pc 83 68 pc Indianapolis 48 27 s 49 30 c Jackson, MS 68 45 s 76 57 pc Kansas City 64 43 s 63 53 t Knoxville 52 33 s 55 39 c Las Vegas 71 54 sh 73 53 pc Los Angeles 62 55 r 65 52 pc Louisville 51 33 s 55 35 c Memphis 63 49 pc 69 57 pc Milwaukee 43 27 s 40 32 pc Minneapolis 44 28 pc 45 28 c Montgomery 65 42 s 69 48 pc Nashville 56 40 s 57 46 pc New Orleans 69 52 s 77 63 pc New York City 42 32 pc 45 33 pc Norfolk, VA 49 34 pc 48 33 s Oklahoma City 74 55 pc 78 57 pc Omaha 60 39 pc 56 38 r Philadelphia 42 29 pc 42 28 pc Phoenix 90 66 c 83 61 pc Pittsburgh 39 20 pc 38 17 s Portland, ME 39 28 sn 42 29 pc Portland, OR 49 38 r 49 37 r Providence 44 32 c 45 31 pc Raleigh 55 31 pc 54 29 s Salt Lake City 66 46 sh 63 45 sh St. Louis 48 40 sh 52 46 c San Antonio 80 63 pc 84 66 pc San Diego 67 58 r 65 54 pc San Francisco 58 47 sh 59 48 pc Seattle 48 37 r 49 36 r Washington, DC 46 31 pc 45 30 s Amsterdam 47 39 r 49 40 pc Baghdad 85 57 pc 89 67 s Beijing 63 40 s 64 41 pc Berlin 40 34 sn 42 32 c Buenos Aires 77 58 s 83 57 pc Cairo 95 76 pc 98 65 pc Calgary 32 26 c 42 21 c Cancun 79 68 s 79 68 s Dublin 50 40 r 49 34 r Edmonton 33 25 c 39 14 pc Halifax 38 31 sn 38 30 c Kiev 33 15 s 36 18 pc London 52 42 c 55 42 r Madrid 54 33 s 54 40 r Mexico City 76 49 pc 80 51 pc Montreal 40 27 pc 39 26 c Ottawa 38 25 pc 36 22 pc Paris 46 36 c 46 40 r Regina 32 25 pc 32 19 sn Rio de Janeiro 84 77 sh 86 77 pc Rome 55 35 c 54 37 s St. Johns 32 30 sn 45 28 c San Juan 86 75 sh 85 74 sh Sydney 73 69 sh 75 68 sh Tokyo 62 48 pc 59 47 sh Toronto 39 23 c 38 23 s Vancouver 48 34 r 48 33 sh Winnipeg 37 23 c 39 25 pcHigh ...................... 82 at McAllen, TXLow ............... -9 at Clayton Lake, ME(For the 48 contiguous states yesterday)66On March 22, 1784, an unusual cold snap in the Carolinas damaged buds on the peach trees. Q: How costly are ” oods in the United States?A: On average, ” oods claim 200 lives and cause $1 billion in damage yearly 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 72/43 70/41 72/43 72/43 70/43 70/42 70/39 70/39 71/40 65/48 66/48 69/53 69/47 73/48 69/40 73/43 72/43 72/40 71/41 69/42 69/44 68/40 68/40 66/50 69/43 65/50 69/48 67/45 71/41 66/45 67/47 69/41 67/46 63/50 69/52 71/46 71/47 71/43 ALMANACToday is Thursday, March 22 the 81st day of 2018. There are 284 days left in the year. Today in historyOn March 22, 1968 the first Red Lobster restaurant opened in Lakeland, Florida. On this dateIn 1312 Pope Clement V issued a papal bull ordering dissolution of the Order of the Knights Templar. In 1894 hockeys first Stanley Cup championship game was played; home team Montreal defeated Ottawa, 3-1. In 1933 during Prohibition, President Franklin D. Roosevelt signed a measure to make wine and beer containing up to 3.2 percent alcohol legal. In 1978 Karl Wallenda, the 73-year-old patriarch of The Flying WallendasŽ high-wire act, fell to his death while attempting to walk a cable strung between two hotel towers in San Juan, Puerto Rico. In 1991 high school instructor Pamela Smart, accused of recruiting her teenage lover and his friends to kill her husband, Gregory, was convicted in Exeter, New Hampshire, of murder-conspiracy and being an accomplice to murder and was sentenced to life in prison without parole. Todays birthdaysComposer-lyricist Stephen Sondheim is 88. Evangelist broadcaster Pat Robertson is 88. Actor William Shatner is 87. Senate President Pro Tempore Orrin Hatch R-Utah, is 84. Singer-guitarist George Benson is 75. Writer James Patterson is 71. Composer Andrew Lloyd Webber is 70. Singer-actress Stephanie Mills is 61. Actor Matthew Modine is 59. Actress Reese Witherspoon is 42. Bible verse Touch not mine anointed, and do my prophets no harm.Ž „ I Chronicles 16:24. Be very careful how you treat Gods anointed. You may get by abusing them for a while but sooner or later you will be reminded of these words. Pray daily for Gods servants and if they are at fault God will deal with them. WASHINGTON „ The Federal Reserve is raising its key interest rate and signaling con“dence in the U.S. economys durability but plans to continue a gradual approach to rate hikes for 2018 under its new chairman, Jerome Powell. The Fed said it expects to raise rates twice more this year. At the same time, it increased its estimate for rate hikes in 2019 from two to three, re”ecting more optimistic expectations for growth and low unemployment. In a statement ending its latest policy meeting, the Fed boosted its key short-term rate Wednesday by a modest quarter-point to a still-low range of 1.5 percent to 1.75 percent. It also said it will keep shrinking its bond portfolio. The two moves mean that many consumers and businesses will face higher loan rates over time. Taken together, the Feds actions and forecasts Wednesday suggest a belief that the economy remains sturdy even nearly nine years after the Great Recession ended. The Feds latest rate hike marks its sixth since it began tightening credit in December 2015, after having kept its benchmark rate at a record low near zero for seven years to help nurture the economys recovery from the recession. Wednesdays action was approved 8-0, with the Fed avoiding any dissents at the “rst meeting Powell has presided over as chairman since succeeding Janet Yellen last month. Bond yields rose and stocks held on to much of their gains after the Feds announcement, which was widely expected. But by the time stock trading had ended, the Dow Jones industrial average was down modestly, and the yield on the 10-year Treasury note, a benchmark for mortgages and other loans, was up only slightly to 2.88. Some investors had speculated that Powell might move to impose his mark on the central bank by signaling a faster pace of rate hikes for 2018. But the new economic forecast, which includes a median projection for the path of future increases, made no change to the December projection for three hikes this year. If the Fed does stick with its new forecast for three rate increases this year and three in 2019, its key policy rate would stand at 3.4 percent after “ve years of credit tightening. Wednesdays forecast put the Fed long-term rate „ the point at which its policies are neither boosting the economy nor holding it back „ at 2.9 percent. At a news conference after the meeting, Powell said the Fed hasnt lowered its forecasts for growth because of the Trump administrations decision to impose tariffs on steel and aluminum imports. But he said the Feds regional bank presidents around the country have heard concerns from businesses about the consequences of the tariffs.Fed raises key rate and foresees 2 more hikes this yearBy MARTIN CRUTSINGERAP ECONOMICS WRITER AP PHOTOFederal Reserve Chairman Jerome Powell speaks following the Federal Open Market Committee meeting in Washington on Wednesday. | NATIONAL NEWS BRIEFSWhats in a name: Gender-neutral baby names are on the riseNEW YORK (AP) „ Whether Royal, Charlie or Salem, unisex names for babies are on the rise. Millennial parents are more willing than ever to embrace the possibility of gender ”uidity in their children. Some feel gender-neutral names are a way to head off sexism on their behalf. Linda Murray of the parenting site BabyCenter.com says the 19 million-strong forum is de“nitely seeing more conversation today around gender-neutral names. The Social Security Administration puts out a top 10 list of popular baby names every year based on its registrations. Traditional boy and girl names still dominate, but more neutral names have broken through to the top 1,000.Leading AIDS researcher selected as CDC directorNEW YORK (AP) „ An AIDS researcher has been selected to run the governments top public health agency. Dr. Robert Red“eld Jr. will be named the director of the Atlanta-based Centers for Disease Control and Prevention. Federal health of“cials announced his selection Wednesday. The 66-year-old University of Maryland professor has been a leading AIDS researcher since the epidemic emerged in the 1980s. Hes also been praised for recent work on the opioids crisis. But hes also been criticized for endorsing mandatory HIV testing of soldiers and health care workers, and for defending the segregation of infected soldiers. Red“eld also was the focus of an early 1990s inquiry about an overhyped experimental AIDS vaccine. The investigation found no evidence of scienti“c misconduct but criticized him for faulty analysis of study data. The vaccine ultimately failed.Exonerated Tennessee man gets $1M after 31 years in prisonNASHVILLE, Tenn. (AP) „ A Tennessee man who spent 31 years in prison before new DNA evidence led to his 1978 rape and burglary convictions being overturned has been awarded $1 million in damages. The Tennessean reports that the Tennessee Board of Claims voted unanimously Wednesday to award the sum to 61-year-old Lawrence McKinney, who was released in 2009. McKinney will receive $353,000 to cover legal fees, debts and the cost of a vehicle. The remaining money will fund a monthly annuity guaranteed for 10 years. Secretary of State Tre Hargett says the sum isnt necessarily satisfactory but is the maximum amount the board was allowed to give. Gov. Bill Haslam had granted McKinney an executive exoneration in December, clearing the way for him to request compensation. REDFIELD McKINNEY

PAGE 31

The Sun /Thursday, March 22, 2018 www.yoursun.com Page 3 FROM PAGE ONE he was stopped by police and asked about the bombings. He said police ”ew drones over Conditts home for about six hours between Tuesday evening and early Wednesday morning. Schulze described the home as a weird house with a lot of people coming and goingŽ and a bit rundown. Conditts family released a statement saying they had no idea of the darkness that Mark must have been in.Ž His uncle, Mike Courtney, said his nephew was a computer geekŽ who was intelligent and kind. Austin was hit with four bombings starting on March 2. The “rst explosions were from packages left on doorsteps. Then a bomb with a tripwire was placed near a public trail. A “fth parcel bomb detonated early Tuesday at a FedEx distribution center near San Antonio. Rep. Michael McCaul, a Republican from Austin, said Conditts fatal mistakeŽ was walking into a FedEx store to mail a package because that allowed authorities to obtain surveillance video that showed him and his vehicle, along with his license plate number. From there, investigators could identify the suspect and eventually track him using his cellphone. Homemade explosives were recovered from Conditts home. His two roommates were detained for questioning. One was later released. Investigators said one room in the home contained bomb components and explosive materials but no “nished bombs. They were analyzing Conditts internet history to “nd out how he learned to make bombs. Police initially believed the bombings may have been hate crimes because the victims of the earliest blasts were black, but they backed off that theory after Hispanic and white victims from different parts of the city were also affected. Milanowski, the agent in charge of the Houston division of the ATF, said it was hard to sayŽ if the bombing suspect had acted alone. Investigators were con“dent that the same person built each one of these devices.Ž The suspects death followed a day of rapid-“re developments in the case. On Tuesday, the bomb at the FedEx shipping center in suburban San Antonio exploded on a conveyer belt. Later, police sent a bomb squad to a FedEx facility outside the Austin airport to check on a suspicious package. Authorities subsequently said that package contained an explosive that was tied to the other bombings. Of“cers then recovered footage of Conditt wearing a blonde wig and gloves as he turned over packages to send at a FedEx store in south Austin. That was enough to set in motion the manhunt that ended with Wednesdays fatal explosion.AUSTINFROM PAGE 1 internal matters. The document had been accessible only to a select group of staffers, two of“cials said, and had been drafted by aides to National Security Adviser H.R. McMaster. They also said there now is an internal probe of the leak but provided no other details. The of“cials spoke on the condition of anonymity to discuss sensitive internal deliberations. The White House is not formally acknowledging the veracity of the presidential guidance “rst reported by The Washington Post. Trump defended his decision to congratulate Putin in his Wednesday tweets, saying Obama did the same in 2012. Getting along with Russia (and others) is a good thing, not a bad thing,Ž Trump said, adding that Russia can help solve problemsŽ from North Korea to the coming Arms Race.Ž The White House statement earlier Wednesday about a possible “ring was an unusual threat and an indication of the seriousness with which the administration is treating the latest breach. Trump and Chief of Staff John Kelly are both angry over the disclosure, of“cials said, especially because of the small circle of distribution. Trump has told con“dants that be believes the leak was meant to embarrass and undermine him, said White House of“cials and outside advisers familiar with the presidents thinking but not authorized to publicly discuss private conversations. The president has suggested it was done by the deep state,Ž they said. Thats the catchall phrase for career of“cials and the Washington establishment who, Trump believes, have tried to protect their own grasp on power by sabotaging him. Trump has insisted that maintaining a strong personal relationship with Putin is the United States best chance of improving ties with Russia and has signaled to allies that he trusts his own instincts in dealing with the Russian president. Other leaks of classi“ed material „ including partial transcripts of Trumps calls with foreign leaders „ have not garnered speci“c warnings of termination or criminal action. It was not clear whether this weeks document was classi“ed, but it was included with other classi“ed papers. It also was unclear whether Trump, who prefers oral brie“ngs, had read the talking points prepared by his national security team before Tuesdays call. McMaster briefed the president by phone before the conversation while Trump was in the White House residence. The leak further cast doubt on McMasters longevity in the top foreign policy post. Trump has been moving toward replacing McMaster on the advice of Kelly and Secretary of Defense James Mattis, but has not settled on timing or a successor. Trumps call of congratulations to Putin drew bruising criticism from members of his own party even before the revelation that he was advised against it. An American president does not lead the free world by congratulating dictators on winning sham elections,Ž said Sen. John McCain, R-Ariz., who chairs the Senate Armed Services Committee and has pressed the Trump administration to respond aggressively to Russias interference in the U.S. presidential election.PUTINFROM PAGE 1 who have been living in the United States illegally since childhood, but whose deportation protections are being challenged in court after Trump tried to end the Deferred Action for Childhood Arrivals program, or DACA. Democrats temporarily shut down the government earlier this year as they fought for that protection. But the issue only rose to a discussion item when Trump made a late-hour push for a deal in exchange for $25 billion in border wall funds. Instead, Trump is now poised to win $1.6 billion for barriers along the border, but none of it for the new prototypes he recently visited in California. The money would fund about 33 miles of new construction in the San Diego area and the repair of about 60 miles of existing segments, some that double as levees, along the Rio Grande in Texas. In one win for immigrant advocates, negotiators rejected Trumps plans to hire hundreds of new Border Patrol and immigration enforcement agents. The emerging plan removes a much-debated earmark protecting money for a rail tunnel under the Hudson River. The item was a top priority of Trumps most powerful Democratic rival, Senate Minority Leader Chuck Schumer of New York, but Trump vowed to veto the bill over the earmark. Under the legislation, the project would remain eligible for funding, however, and a Schumer aide said it was likely to win well more than half of the $900 million sought for the project this year. A major provision of the bill would give Trump a huge budget increase for the military, while Democrats would cement wins on infrastructure and other domestic programs that they failed to get under President Barack Obama. That largesse has drawn opposition from some “scal conservatives and could makes passage a potentially tricky process. Last month, Kentucky Sen. Rand Paul triggered a brief government shutdown over his objections to the de“cit spending. On Wednesday, he tweeted his opposition to the emerging legislation, known as an omnibus.Ž Its a good thing we have Republican control of Congress or the Democrats might bust the budget caps, fund planned parenthood and Obamacare, and sneak gun control without due process into an Omni ... wait, what?Ž Paul tweeted. Most essential was support from Trump, who has been known to threaten to veto legislation even when his team is involved in the negotiations.BUDGETFROM PAGE 1 www.garysinisefoundation.org Our Mission Charlotta SorenstamDirector of Instructionadno=54515112 Heron Creek Golf & Country Club and Sunbelt Rentals are proudly hosting The Gary Sinise Foundation Charity Golf Tournament brought to you by the Atlanta Braves. April 12th, 2018 8:00 AM Shotgun Awards Luncheon after the tournament Call the Golf Shop at 941-423-6955 to sign up At the Gary Sinise Foundation, we serve our nation by honoring our defenders, veterans, “ rst responders, their families, and those in need. We do this by creating and supporting unique programs designed to entertain, educate, inspire, strengthen, and build communities. 65 specially adapted smart homes for Americas most severely wounded Veterans will be completed or underway by the end of this year. Call the Golf Shop at 941-423-6955 to sign up or sponsor a hole starting at $100

PAGE 32

Page 4 www.yoursun.com The Sun / Thursday, March 22, 2018 STATE-BY-STATE JACKSON, Miss. … Civil rights champion Myrlie Evers remains more in demand than ever, but she says her days of traveling and speaking are done. I can no longer keep up that pace and be healthy,Ž she said. At 85, I deserve a break.Ž She chuckled. Its not as though Im going into hiding.Ž Her last public speech came weeks ago at her alma mater, Pomona College in Claremont, Calif., They had 1,285 people there. I was so surprised,Ž she said, and waves of satisfaction washed over her that day. As emotional as I was about my decision, I knew this is it. Im not doing any more. It was just a wonderful, uplifting way to end a career in social justice.Ž Evers lives in a retirement village in Claremont. The widow of Medgar Evers still has many mementos from her life with the Mississippi NAACP eld secretary, whom she met the rst day she set foot on the Alcorn State University campus. In 1951, they married, and she worked alongside him at the NAACP oce. After he was assassinated in 1963, her husbands killer was tried twice, only to go free when two allwhite juries deadlocked. The memories became too painful, and she and her three children moved to California, where she married Walter Williams (who later died of prostate cancer). In 1994, she nally saw her husbands killer convicted of murder in Mississippi. A year after that, she became chairman of the national NAACP, helping bring the civil rights organization back from the brink of bankruptcy. In 2013, she became the rst woman and rst layperson to deliver the prayer at a presidential inauguration. On Dec. 9, she spoke to the thousands gathered for the opening of the Mississippi Civil Rights Museum, recounting what it was like seeing the museums photographs: I wept because I felt the blows, I felt the bullets, I felt the tears, I heard the cries, but I also sensed the hope in those children.Ž Last Saturday, she celebrated her birthday with family. This Friday, she will celebrate with neighbors and friends. This week, she mailed the announcement to friends and supporters. She plans to devote her remaining time to cataloging numerous documents, recordings and artifacts collected over the 60plus years,Ž she wrote. Together, we have accomplished much! There is still a tremendous amount of progress to be made!ŽHIGHLIGHT: MISSISSIPPI Myrlie Evers, 85, says shes ready for a break. ROGELIO V. SOLIS/APMyrlie Evers retiring from civil rights workJerry MitchellMississippi Clarion Ledger USA TODAY NETWORKALABAMAWoodstock: MllerTech, a German auto supplier, has opened a $46.3 million Alabama plant that will employ 222 workers by the end of 2019, Al.com reports. ALASKAKodiak: The Pacic Spaceport Complex will launch its rst commercial spaceight between April 6 and April 13, Alaska Aerospace CEO Craig Campbell says. ARIZONAPhoenix: A 39-year-old transient suspected in a Phoenix homicide was arrested after police found him at a bus stop trying to leave town. ARKANSASLittle Rock: Two sites here will get federal civil rights grants totaling about $1million, The Arkansas Democrat-Gazette reports. The grants are for Dreamland Ballroom and the Little Rock School District. CALIFORNIASan Diego: A second jury has deadlocked on charges against Constantino Banda Acosta, a Mexican whos been deported 17 times.He was involved in a crash that badly injured a 6-year-old boy. COLORADODenver: A bill to accelerate the construction of high-speed broadband Internet service in rural areas is headed to the governor. CONNECTICUTNew Britain: Mayor Erin Stewart says shes seeking the Republican endorsement for governor, joining an already crowded eld seeking to succeed Democrat Dannel Malloy, who isnt seeking re-election. DELAWAREWilmington: Hundreds of Padua Academy students protested outside the all-girl Catholic school on Monday over the ring of Principal Cindy Mann. The school has not said why Mann was dismissed. DISTRICT OF COLUMBIA:Authorities say the remains of two ships, potentially from the late 1700s or early 1 800s, were found at a suburban Washington construction site. FLORIDASt. Petersburg: Authorities say a Pinellas County sheris lieutenant is charged with driving under the inuence after she was spotted driving backward and honking her horn in the middle of the night. GEORGIATucker: Authorities say about 10 horses from Little Creek Horse Farm managed to get away last weekend and block trac on Highway 78 until they were rounded up. HAWAIIHonolulu: A motorcycle crash was Oahus 15th fatality of the year, compared with eight at this time last year. IDAHOBoise: Gov. C.L. ButchŽ Otter has signed into law a bill that expands Idahos open meeting laws to include boards and commissions created by executive order. ILLINOISUrbana: A former student who was dismissed from the University of Illinois last year after a sexual assault accusation has sued, alleging the school violated his due process rights. INDIANAIndianapolis: High school sophomores probably will take the much-maligned ISTEP standardized exams for two more years. Theyre being replaced for younger students. IOWAWinterset: The last of three suspects has pleaded guilty to setting a re last year that destroyed a covered bridge featured on the cover of the novel The Bridges of Madison County KANSASSalina: Petitions calling for an end to Salinas ban on pit bulls have more than 85,000 signatures. KENTUCKYCattlettsburg: The Boyd County Detention Center wants state corrections ocials to lift restrictions on the number of state inmates it can hold. The limits stem from an inmate-led riot last September, The Daily Independent reports. LOUISIANABaton Rouge: State revenue ocials urge Louisiana taxpayers to use the agencys website for information on income tax refunds rather than calling. MAINEAu g usta: Gov. Paul LePa g e has vetoed a bill to require insurers to provide coverage for naturopathic doctor services. Thats an alternative medicine focusing on diet and vitamins instead of pharmaceuticals. MARYLANDOcean City: A preliminary report says a Cessna carrying two people that crashed o the coast last month was destroyed on impact with the water. Only one body has been recovered, The Daily Times of Salisbury reports. MASSACHUSETTSBoston: MassHousing is starting a program that would cover up to 3% of a down payment for cash-strapped rsttime home buyers, The Boston Globe reports. MICHIGANLansing: Gretchen Whitmer has won the endorsement of the United Auto Workers, ve months before the Democratic primary for governor. MINNESOTASt. Paul: The death of an 8-year-old boy who was hit by a snowmobile spurred legislators to advance a bill that would make drunken driving an oense no matter the vehicle being operated. MISSISSIPPIAberdeen: Authorities say a 13-year-old girl died after being shot by her 9-year-old brother because she wouldnt hand over the controller of a video game, WCBITV reports. MISSOURIColumbia: FarmHouse International Fraternity is the third to close its University of Missouri chapter since a consulting rm warned last year of a lack of university oversight. MONTANA Helena: The Montana Veterans Aairs Health Care System will expand its medical facilities in Helena, Missoula and Great Falls over the next few years. NEBRASKALincoln: Mayor Chris Beutler says he wants to serve a fourth term. NEVADAReno: Police have arrested a man suspected of intentionally setting another man on re earlier this month. NEW HAMPSHIREConcord: The New Hampshire Lottery says it wont appeal a judges ruling that allows a woman who won a Powerball jackpot worth nearly $560 million to keep her identity private. NEW JERSEYNewark: Authorities are seeking help in identifying a woman whose body was found oating in a Weequahic Park lake on March 3. The woman had a tattoo of three stars on her neck. NEW MEXICOAlbuquerque: Bernalillo County has abandoned plans to run a recovery home for homeless women amid opposition from neighbors. NEW YORKRochester: An investigation will try to determine how an autistic teen was able to walk away from school and apparently drown. Trevyan Rowe went missing March 8. His body was found March 11. NORTH CAROLINARobersonville: Ocials say vandalism is to blame for an oil spill at a closed meat packing plant. The spill of No. 6 fuel oil used in furnaces also aected a creek and a swam p NORTH DAKOTAMinot: Cypress Development, developer of two problem-plagued parking structures in downtown Minot, will submit plans for a $20 million residential apartment complex. OHIOColumbus: A $1.8 million settlement is proposed in the case of a woman who was critically injured when an Ohio State Fair ride broke apart last July. Another rider was killed. OKLAHOMAGlenpool: School district ocials recently surprised teachers and other employees with $1,000 bonuses as a potential statewide teacher walkout looms. OREGONEugene: Bartels Packing has closed its slaughterhouse and meatpacking operations and laid o 142 employees. PENNSYLVANIADents Run: The FBI came up empty in a court-authorized excavationŽ at a rural site where Civil War gold was rumored to be buried during the 1863 Battle of Gettysburg. RHODE ISLANDProvidence: A bikeshare company is trying to determine where it will station 400 electricassisted SmartbikesŽ in neighborhoods around the city, The Providence Journal reports. SOUTH CAROLINAColumbia: The state education superintendent is hoping lawmakers will go along with plans to consolidate up to nine small school districts that have nancial problems and small populations. SOUTH DAKOTAAberdeen: A Minnesota man who helped steal a puppy belonging to an Aberdeen police ocer who was recovering from brain surgery has been sentenced to a month in jail and ned $854. TENNESSEENashville: A judge has dismissed the states lawsuit against the federal government over the refugee resettlement program. The state says its being forced to spend money on additional services such as health care and education. TEXASColdspring: San Jacinto County Sheri Greg Capers says a pastor counseled his sta after a child pornography and sex abuse investigation. Three people, including a father and son, were arrested. UTAHSalt Lake City: Three people have pleaded guilty in the theft of more than $500,000 in underwear and other merchandise from Victorias Secret stores in Las Vegas. VERMONTMontpelier: State wildlife ocials say hunters took 13% more deer during last falls hunting seasons than the average of the previous three years. VIRGINIARichmond: The Pamunkey Indian Tribe is considering whether to build a $700 million resort and casino in Virginia and is looking at potential sites. The state currently has no casinos. WASHINGTONOlympia: A new state website, http://www.retirementmarketplace.com/, oers a simple way for people and small-business owners to shop for low-fee private retirement savings plans. WEST VIRGINIACharleston: Seventeen facilities in the state will divide a combined $2 million in federal funding to expand the use of mentors to help drug addicts. West Virginia leads the nation in the rate of drug overdose deaths. WISCONSINMadison: The state Department of Corrections will give a former youth prison inmate who tried to hang herself $18.9 million. Sydni Briggs attorney says its the largest civil rights settlement in state history.WYOMINGCasper: A man who chained himself to a concrete-lled barrel in an eort to prevent trucks from hauling Yellowstone National Park bison to slaughter has pleaded guilty. From sta and wire re p orts News from across the US A

PAGE 33

The Sun /Thursday, March 22, 2018 www.yoursun.com Page 5 DERM Dermira 9.04 +.41 DB DeutschBk 14.79 -.73 DVN DevonE 32.92 +1.37 DEO Diageo 133.66 -1.57 DO DiamOffsh 16.13 +1.26 DRH DiamRk 10.45 -.21 DSX DianaShip 3.75 +.09 DBD Diebold 15.90 +.25 DFFN DiffusP hn .65 +.03 DGII DigiIntl 10.60 +.05 DLR DigitalRlt 103.37 -1.60 DDS Dillards 80.74 -.04 NUGT DxGBull rs 24.12 +1.84 JNUG DrGMBll rs 14.14 +1.33 JDST DxGlMBr rs53.37 -6.24 SPXS DirSPBear s27.61 +.19DRIP DxSPOGBr rs12.15 -1.72DUST DirDGlBr rs26.49 -2.33 TZA DxSCBear rs10.89 -.18 LABD DxBiotBear 3.12 -.11 TNA DrxSCBull s 74.67 +1.12 SPXL DrxSPBull s 45.04 -.23 ERX DirxEnBull 29.12 +2.09 DFS Discover 74.86 -.50 DISCA DiscCmA 22.16 +.17 DISCK DiscCmC 20.50 +.19 DIS Disney 101.82 +.47 DG DollarGen 92.98 -.43 DLTR DollarTree 94.72 -.22 D DomEngy 67.64 -.81 DPZ Dominos 228.26 -3.33 UFS Domtar g 45.20 +.28 DCI Donaldson 45.91 +.32 DOV Dover 103.07 -.84 DWDP DowDuPnt 67.43 +1.04 LEO DryStrt 7.63 -.03 DUC DufPUC 8.58 -.05 DUK DukeEngy 76.18 -.25 DRE DukeRlty 26.02 -.05 EBAY eBay s 41.67 -.29 EOG EOG Rescs104.78+3.45 EVEP EV Engy .23 +.10 ETN Eaton 81.48 +.32 EOS EV EEq2 16.31 ... EXG EVTxMGlo 9.08 -.10 ECL Ecolab 136.42 -.21 EIX EdisonInt 61.93 -.81 EW EdwLfSci s139.07 -2.27 EGO EldorGld g 1.04 +.01 EBIO ElevenBio 1.06 -.07 LLY EliLilly 78.24 -.13 ELLI EllieMae 94.77 +.65 ESBK ElmiraSB 20.60 +.15 EMES EmergeES 6.78 +.15 EMR EmersonEl 71.15 +.60 EEQ EnbrdgEM 9.04 +.44 EEP EnbrdgEPt 9.74 +.36 ENB Enbridge 31.13 +1.20 ECA EnCana g 12.17 +.99 EXK EndvSilv g 2.49 +.16 ENDP Endo Intl 6.08 +.03 ECYT Endocyte 10.68 +.83 ETE EgyTrEq s 14.66 +.11 ETP EngyTrfPt 16.86 +.31 ENRJ EnerJexR .30 -.06 ERF Enerpls g 12.05 +1.03 ENLC EnLinkLLC 15.15 +.45 EBF Ennis Inc 20 .30 +.20 ESV ENSCO 4.93 +.32 ETM Entercom 9.55 ... ETR Entergy 78.25 -.51 EPD EntProdPt 25.16 +.32 EQR EqtyRsd 60.13 -.14 ERIC Ericsson 6.60 +.03 ES EversrceE 57.46 -.21 EVLV EvineLive 1.01 -.02 EXAS ExactSci h 49.06 +.02 EXC Exelon 38.07 -.24 EXPE Expedia 109.24 -1.07 ESRX ExpScripts 71.68 -.74 EXTR ExtrmNet 12.83 +.03 XOM ExxonMbl 75.04 +1.05 FNB FNBCp PA 14.25 -.11 FB Facebook 169.39 +1.24 FMSA FairmSant 4.52 + .33 FAST Fastenal 56.82 +.50 FDX FedExCp 249.02 -2.97 FRT FedRlty 114.67 -.57 FNHC FedNatHld 16.02 -.18 RACE Ferrari n 123.53 +1.85 FGP Ferrellgs 3.00 -.05 FCAU FiatChrys 21.53 +.43 FBR FibriaCelu 19.40 +.08 FNF FidlNatFn 41.11 +.22 FDUS FidusInvst 12.80 -.07 FITB FifthThird 33.62 +.09 FNSR Finisar 17.53 +.48 FDC FstData n 16.91 -.29 AG FMajSilv g 6.13 +.37 FSLR FstSolar 73.87 +.87 FE FirstEngy 34.06 +.32 FIT Fitb it n 5.27 -.01 FIVE FiveBelow 67.14 -1.84 FLC FlrtyTotR 19.69 -.15 FLEX Flex Ltd 17.94 +.11 FLO FlowrsFds 20.80 -.33 FLR Fluor 58.30 +1.12 FL FootLockr 43.76 +.14 F FordM 11.10 +.11 FSCT ForeScTc n30.87 +1.62 FBHS FBHmSec 60.87 +.19 FCX FrptMcM 19.18 +.69 G-H-IGGP GGP Inc 21.06 -.18 GWPH GW Pharm120.75 +3.44 GDV GabDvInc 22.66 +.01 GGT GabMultT 9.79 +.06 GUT GabUtil 6.32 +.12 GME GameStop 14.02 -.45 GLPI Gam&Lsr n 33.48 -.51 GPS Gap 32.11 -.21 GRMN Garmin 59.51 -.48 GAM GAInv 34.36 -.03 GD GenDynam223.75 -1.63 GE GenElec 13.88 +.24 GIS GenMills 45.51 -4.42 GM GenMotors 37.58 +.69 GEL GenesisEn 19.48 +.33 GNTX Gentex 23.52 +.24 GPC GenuPrt 90.48 -.30 GNW Genworth 3. 06 +.20 GGB Gerdau 4.84 +.13 GERN GeronCp 4.99 +.80 GILD GileadSci 76.49 -.43 GSK GlaxoSKln 36.76 ... MLPA GblX MLP 8.65 +.12 GSAT Globalstar .74 -.02 GMED GlobusMed 50.75 -.18 GLYC GlycoMim 17.63 +.06 GDDY GoDaddy n 62.29 -.20 GFI GoldFLtd 3.89 +.08 GG Goldcrp g 13.51 +.44 GS GoldmanS 261.85 -1.34 GT Goodyear 28.18 +.14 GPRO GoPro 4.92 -.08 GOV GovPrpIT 13.60 -.11 GRA vjGrace 63.62 -.63 GPK GraphPkg 15.15 -.08 GTN GrayTelev 12.25 -.40 GXP GtPlainEn 30.66 +.20 GEF Greif A 51.81 -.27 GRIF Griffin 37.26 -.09 GRPN Groupon 4.58 +.13 TV GpTelevisa 14.58 +.02 GSH GuangRy 31.65 -.10 GES Guess 15.52 +.54 GPOR GulfportE 9.82 +.39 HEES H&E Eqp 41.81 +.99 HCP HCP Inc 22.52 -.16 HPQ HP Inc 23.28 ... HSBC HSBC 49.34 -.10 HAIN HainCels lf 33.00 -.58 HK HalconRs n 5.25 +.19 HAL Hallibrtn 47.11 +1.62 HBI Hanesbds s 18.99 -.14 THG HanoverIn s119.45 -1.39 HOG HarleyD 43.28 +.28 HLIT Harmonic 3.80 -.05 HMY HarmonyG 2.25 +.01 HSC Harsco 22.85 +.95 HIG HartfdFn 53.40 -.27 HE HawaiiEl 33.81 -.03 HCSG HlthCSvc 44.74 +.16 HL HeclaM 3.56 +.29 HMNY HeliMAn h 3.48 +.11 HP HelmPayne 68.88 +3.57 HLF Herbalife 97.88 +1.76 HSY Hershey 98.47 -1.86 HTZ HertzGl 20.99 +.49 HES Hess 50.69 +2.30 HPE HP Ent n 18.71 -.07 HPR HighPtRs 5.24 +.05 HTH HilltopH 25.27 +.21 HIMX HimaxTch 6.99 ... HFC HollyFront 49.03 +1.02 HOLX Hologic 38.19 +.38 HD HomeDp 178.02 -.14 HMC Honda 34.49 +.07 HON HonwllIntl 151.36 +.88 HRL Hormel s 32.79 -.77 HPT HospPT 25.00 -.13 HST HostHotls 18.75 -.17 HOV HovnanE 1.99 +.07 HNP HuanPwr 26.33 +.14 HUBB Hubbell 125.36 -.06 HUM Humana 270.81 -2.79 HBAN HuntBncsh 15.88 +.05 HII HuntgtnIng 255.67 -.85 HUN Huntsmn 30.99 +.55 IAG IAMGld g 5.27 +.15 IBN ICICI Bk 8 .98 -.11 IDXX IdexxLab s 200.23 -.49 ING ING 17.28 -.05 IAU iShGold 12.80 +.22 EWZ iShBrazil 44.98 +1.06 EWC iShCanada 28.02 +.42 EZU iShEMU 43.76 -.01 EWG iShGerm 32.45 +.03 EWH iSh HK 25.92 -.07EWW iShMexico 51.51 +1.49 SLV iShSilver 15.65 +.37 DVY iShSelDiv 96.44 +.02 FXI iShChinaLC 49.00 -.23 IVV iSCorSP500273.56 -.50 AGG iShUSAgBd106.41 -.01 EEM iShEMkts 49.51 +.29 LQD iShiBoxIG 115.89 -.07 ILF iShLatAm 37.63 +.81 TLT iSh20 yrT 119.08 +.13 IEF iSh7-10yTB102.14 +.07 SHY iSh1-3yTB 83.44 +.06 EFA iS Eafe 70.00 +.11 HYG iShiBxHYB 85.65 +.03 IBB iShNsdBio s110.67 +.13 INDA iShIndia bt 34.13 +.40 IWM iShR2K 157.15 +.91 HDV iShCorHiDv 85.94 -.14 MCHI iShChina 72.18 -.68 SHV iShShtTrB 110.30 +.04 PFF iShUSPfd 37.59 +.07 IYR iShREst 75.13 -.58 IEFA iShCorEafe 66.11 +.13 IDA Idacorp 85.74 -.11 ITW ITW 168.22 +.42 IMGN ImunoGn 12.50 +.18 IBCP IndBkMI 24.00 +.05 INFY Infosys 18.04 -.17 IR IngerRd 88.99 +.03 INGR Ingredion 130.25 -1.18 INTC Intel 51.56 +.01 ICPT InterceptP 62.72 +.44 IBM IBM 156.69 +.49 IGT IntlGmeT n 28.80 -.12 IP IntPap 53.53 +.33 IPG Interpublic 22.91 +.03 INTX Intersectns 1.79 -.11 ISRG IntSurg s 424.99 -5.20 IVZ Invesco 32.94 +.41 ISBC InvestBncp 14.00 -.02 IONS IonisPhm 51.90 +.78 EWJ iShJapan rs 60.08 +.08 EWT iSTa iwn rs 38.68 +.17 IEMG iShCorEM 59.67 +.33 ITUB ItauUnibH 15.30 +.11 J-K-LJD JD.com 43.51 -.49 JPM JPMorgCh 114.74 +.10 AMJ JPMAlerian 24.54 +.34 JBL Jabil 30.58 -.19 JEC JacobsEng 60.53 +.40 JAG JaggedPk n 12.31 +.16 JAGX JaguarHlth .20 +.01 JAKK JkksPac 2.05 ... JBLU JetBlue 21.78 -.52 JNJ JohnJn 131.19 -.02 JCI JohnContl n 36.33 +.48 JNPR JnprNtwk 25.30 -.12 KBH KB Home 29.74 +.59 KKR KKR 21.81 +.06 KLAC KLA Tnc 118.06 +.87 KSU KC Southn 109.86 +3.16 K Kellogg 63.68 -2.64 KERX K eryxBio 4.17 +.01 KEY Keycorp 20.97 +.04 KEYS Keysight 53.16 +.46 KMB KimbClk 108.40 -1.72 KIM Kimco 14.14 -.03 KMI KindMorg 15.91 +.30 KGC Kinross g 3.70 +.10 KLDX KlondexM g 2.32 +.10 KSS Kohls 63.74 -.42 KHC KraftHnz n 61.99 -1.19 KTOS KratosDef 9.69 -.02 KR Kroger s 23.45 +.04 KLIC Kulicke 26.85 +1.03 LB L Brands 39.42 -.35 LLL L-3 Tch 206.35 -.44 LTC LTC Prp 37.30 -.54 LRCX LamResrch224.28 +5.15 LW LambWst n 55.36 -.33 LSTR Landstar 113.00 -.05 LPI LaredoPet 9.07 +.51 LVS LVSands 73.32 -1.08 LHO LaSalleH 25.78 -.26 LEG LeggPlat 45.27 +.04 LC LendingClb 3.68 -.09 LEN LennarA 59.90 +1.03 USA LbtyASE 6.32 +.02 LPT LibtProp 39.63 -.17 LECO LincElec 94.22 +.98 LIQT LiqTech .49 +.08 LYG LloydBkg 3.85 -.01 LMT LockhdM 335.47 -.13 LOW Lowes 87.25 +1.52 LYB LyonBas A 111.21 +3.74 M-N-0MTB M&T Bk 189.65 +.96 MBI MBIA 8.86 +.07 MDC MDC 29.14 +.69 MDU MDU Res 27.68 +.03 MFA MFA Fncl 7.46 -.02 MTG MGIC Inv 12.55 +.35 MGM MGM Rsts 36.12 -.61 MVC MVC Cap 10.13 +.01 MIC Macquarie 37.70 +.08 M Macys 28.68 -.25 MGA Magna g s 57.72 +1.95 MNK Mallinckdt 14.57 ... MFC Manulife g 19.11 +.19 MRO MarathnO 16.32 +1.06 MARA MaraPat rs 1.61 +.27 MPC MarathPt s 73.21 +1.75 MAR MAR 140.42 -.13 MMLP MartinMid 1 3.35 +.35 MRVL MarvellTch 23.00 -.12 MA MasterCrd 180.75 -1.76 MAT Mattel 12.80 -.17 MXIM MaximIntg 61.42 -.29 MKC McCorm 107.04 -.71 MDR McDrmInt 7.25 +.30 MCD McDnlds 158.66 -.72 MCK McKesson 142.92 +1.11 MUX McEwenM 2.11 +.12 MPW MedProp 12.68 -.09 MCC MedleyCap 4.08 +.01 MDT Medtrnic 80.04 +.14 MLCO MelcoResE 27.97 +.12 MRK Merck 54.69 +.05 MCY MercGn 47.93 +.33 MDP Meredith 53.80 ... MTOR Meritor 22.44 +.53 ME T MetLife 47.22 +.02 MIK Michaels 21.19 ... MFGP MicrFoc n 13.25 -.75 MCHP Microchp 99.21 +.67 MU MicronT 61.07 -.08 MSCC MicroSemi 66.03 -.54 MSFT Microsoft 92.48 -.65 MVIS Microvisn 1.12 -.06 MIDD Middleby 128.25 -.29 MSEX MdsxWatr 36.70 +.09 HIE MHowHiInc 11.72 +.03 MTU MitsuUFJ 6.68 -.03 MBT MobileTele 11.64 +.27 TAP MolsCoorB 76.05 -.83 MOMO Momo 39.82 +1.06 MDLZ Mondelez 42.03 -.32 MON Monsanto 119.02 +.66 M NST MonstrBv s 58.08 -.60 MOG/AMoog A 86.58 +.36 MS MorgStan 57.11 -.36 MOS Mosaic 25.26 +.23 MSI MotrlaSolu 109.09 -.30 MULE Mulesft n 44.24 +2.24 MUR MurphO 26.67 +1.47 MYL Mylan NV 41.16 +.75 NCR NCR Corp 33.23 +.25 NIHD NII Hldg n 1.98 +.03 NRG NRG Egy 30.19 -.11 NYLD NRG Yld C 17.25 -.05 DCM NTT DOCO 25.96 ... NXPI NXP Semi 121.96 -1.14 NBR Nabors 7.55 +.52 NFG NatFuGas 50.69 +.67 NGG NatGrid 53.78 +.20 NHI N tHlthInv 67.06 -.78 NOV NOilVarco 38.04 +1.25 NPK NatPresto 99.05 -.15 NKTR NektarTh 106.91 -.29 NEOG Neogen s 64.92 +1.18 NVCN Neovasc g .11 -.01 NFLX Netflix s 316.48 -1.02 NGD NwGold g 2.46 +.09 NJR NJ Rscs s 39.20 +.15 NEWM NewMedia 17.51 +.12 EDU NewOriEd 95.82 -1.22 NYCB NY CmtyB 14.08 +.03 NYMT NYMtgTr 5.95 +.01 NWL NewellRub 26.81 -.39 NFX NewfldExp 24.80 +1.40 NEM NewmtM 38.22 +.92 NEE NextEraEn 160.08 .34 NI NiSource s 23.29 +.11 NKE NikeB s 66.35 -.45 NE NobleCorp 4.19 +.27 NBL NobleEngy 30.99 +1.74 NOK NokiaCp 5.71 -.04 NAT NordicAm 2.14 -.09 JWN Nordstrm 47.70 -1.65 NSC NorflkSo 139.45 +.15 NOG NthnO&G 1.86 +.11 NOC NorthropG 347.22 -.36NWBI NwstBcsh 17.17 +.10 NWN NwstNG 56.25 +.05 NVS Novartis 81.08 -.26 NVAX Novavax 2.12 -.01 NVO NovoNord 50.25 -.27 NUS NuSkin 74.35 +1.14 NUE Nucor 65.35 +1.15 NTNX Nutani x n 53.43 -.42 NAD NuvDivA 12.98 +.02 NUW Nv AMT-Fr 15.82 -.05 JPC NvPfdInco 9.73 -.03 BXMX NuvEqtP 13.47 -.01 NVDA Nvidia 248.56 -1.02 NXTM NxStageMd 23.92 +.03 OGE OGE Engy 31.79 +.01 OCSL OaktrSpL 4.31 +.02 OCSI OaktStInco 7.91 -.08 OAS OasisPet 8.58 +.59 OBE Obsidian g 1.04 +.14 OXY OcciPet 66.04 +2.13 OCFC OceanFst 27.76 -.07 OCLR Oclaro 9.86 +.04 ODP OfficeDpt 2.30 +.02 OKTA Okta n 39.51 +.52 ONB OldNBcp 17. 80 -.05 ORI OldRepub 21.53 +.03 OLN Olin 30.78 +1.00 OHI OmegaHlt 26.76 -.20 ON OnSmcnd 26.50 +.55 OKE ONEOK 58.46 +.82 OPK OpkoHlth 3.36 +.06 ORCL Oracle 47.02 -.03 ORBK Orbotch 64.52 -.35 ONVO Organovo 1.03 -.01 OFIX Orthofix 59.56 +.18 OSK OshkoshCp 79.60 +.05 OTTR OtterTail 43.50 +.35 OMI OwensMin 15.60 +.18 P-Q-RPBF PBF Engy 33.72 +.68 PCG PG&E Cp 42.96 -.49 PNC PNC 158.89 +.04 PNM PNM Res 37.00 ... PKX POSCO 80.78 +1.95 PPG PPG s 113.95 +.10 PPL PPL Corp 27.22 -.04 PCAR Paccar 66.82 +.53 PTN PalatinTch 1.12 +.11 PANW PaloAltNet 187.97 +.11 P Pandora 4.90 +.13 TEUM Paretem rs 3.35 +.50 PK ParkHot n 26.87 -.07 PKD ParkDrl .74 +.00 PH ParkerHan 181.75 +1.36 PE ParsleyEn 28.14 +1.44 PTEN PattUTI 19.82 +1.00 PAYX Paychex 65.55 +.04 PYPL PayPal n 81.04 +.18 PBA Pembina g 31.99 +.88 PGH PengthE g .69 +.06 PENN PnnNtGm 26.49 -.17 PNNT PennantPk 6.80 +.02 JCP Penney 3.05 +.01 PAG Penske 44.61 +.34 PNR Pentair 71.75 -.04 PBCT PeopUtdF 19.64 +.09 PEP PepsiCo 108.74 -1.16 PKI PerkElm 77.20 -.47 PRGO Perrigo 82.34 +1.58 PBR/A PetrbrsA 13.49 +.68 PBR Petrobras 14.48 +.73 PFE Pfizer 36.27 -.06 PM PhilipMor 97.75 -1.45 PHG PhilipsNV 40.00 +. 19 PSX Phillips66 96.15 +1.05 PFN PimIncStr2 10.38 -.01 PF PinnaclFds 53.50 -1.59 PNW PinWst 77.95 -.04 PXD PioNtrl 175.37 +5.51 PBI PitnyBw 12.24 +.13 PAA PlainsAAP 21.98 +.87 PII Polaris 120.70 +.77 POL PolyOne 43.41 +.42 DBO PS Oil 11.18 +.29 BKLN PS SrLoan 23.10 -.02 SPLV PS SP LwV 47.25 -.16 QQQ PwShs QQQ166.92 -.73 PX Praxair 151.71 +1.49 PRPO Precipio n .61 -.29 PDS PrecDrill 2.98 +.27 TROW PriceTR 112.58 + .58 PFG PrinFncl 62.20 +.46 PRA ProAssur 50.30 -.15 SSO ProUltSP s 111.44 -.66 TQQQ PrUltPQ s 164.80 -2.42 UVXY PUVixST rs 15.59 -.28 VIXY ProVixST rs 34.67 -.40 UCO PrUCrude rs27.87+1.55 SVXY ProShtVx s 12.53 +.06 SCO PrUShCrd s19.75 -1.24 PG ProctGam 77.04 -1.27 SH ProShSP rs 29.55 +.01 SDS PrUShSP rs 39.10 +.08 QID PUShtQQQ 11.35 +.06 SQQQ PShtQQQ rs16.58 +.18 SDOW PrUShD3 rs 18.57 +.07 TBT ProUShL20 37.98 -.1 2 SPXU PUShtSPX 10.45 +.03 PSEC ProspctCap 6.51 +.01 PTI Proteos n 5.47 +.31 PRTA Prothena 38.72 +4.87 PRU Prudentl 108.88 -.02 PEG PSEG 48.39 -.59 PSA PubStrg 198.52 +.49 PHM PulteGrp 29.39 +.46 PSTG PureStrg n 20.01 -.08 PMM PMMI 7.05 +.04 QEP QEP Res 9.60 +.73 QCOM Qualcom 56.81 -1.45 DGX QstDiag 103.63 +.06 RAS RAIT Fin .24 -.02 RSPP RSP Perm 39.58 +1.21 RDN RadianGrp 18.82 +.51 RL RLauren 109.47 -.93 RRC Range Rs 15.40 +1.09 RAVN RavenInds 35.90 +.45 RYN Rayonier 35.40 +.02 RTN Raytheon 213.48 +.43 RLGY Realogy 27.00 -.26 O RltyInco 49.90 -.58 RWT RedwdTr 15.27 ... REGN Regenrn 334.87 +1.01 RHE RegHlthPr .38 +.16 RF RegionsFn 19.53 +.07 RS RelStlAl 89.61 +2.06RGEN Replgn 36.01 +.46 RSO ResCap rs 9.48 -.06 QSR RestBrnds 58.07 -.32 ROIC RetailOpp 17.22 -.04 RIO RioTinto 53.26 +1.56 RAD RiteAid 1.54 +.02 ROK RockwlAut 181 .38 -.88 COL RockColl 136.06 -.46 ROG Rogers 136.18 -.32 ROP Roper 289.86 +.89 RDC Rowan 12.65 +1.00 RY RoyalBk g 79.26 +.84 RCL RylCarb 123.37 -1.49 RDS/B RoyDShllB 64.92 +1.45 RDS/A RoyDShllA 63.48 +1.27 S-T-USTBA S&T Bcp 42.11 +.08 SCG SCANA 37.42 -1.26 SLG SLGreen 96.98 -.60 SM SM Energy 18.91 +1.50 DIA SpdrDJIA 246.62 -.48 GLD SpdrGold 126.48 +2.17 FEZ SpdrEuro50 40.55 -.10 SPY S&P500ETF270.43 -.52 XBI SpdrBiot s 93.04 +.93 SJNK SpdrShTHiY27.38 +.01 JNK SpdrLehHY 35.93 +.03 KRE SpdrS&P RB63.34 +.10 XRT SpdrRetl s 44.06 +.01 XOP SpdrOGEx 35.49 +1.42 XME SpdrMetM 36.16 +.88 STM STMicro 24.97 +.58 SBS SABESP 11.7 8 +.32 SBR SabnR 43.70 +.75 SAIA Saia Inc 77.45 +.25 JOE StJoe 19.75 +.25 CRM Salesforce 121.70 -3.42 SBH SallyBty 16.33 -.06 SJT SJuanB 8.85 +.07 SN SanchezEn 3.32 +.41 SNY Sanofi 39.91 -.37 SLB Schlmbrg 67.74 +2.18 SCHW Schwab 55.84 -.13 SDRL SeadrillLtd .24 +.00 STX SeagateT 59.90 -.01 SHLD SearsHldgs 2.32 +.03 SSW Seaspan 6.80 +.34 SRE SempraEn 110.41 -.19 SNH SenHous 15.74 -.16 BIG BigLots 45.74 -1.26 BCRX Bio cryst 5.27 +.23 BIIB Biogen 277.29 -2.39 BPMX BioPhrmX .30 -.01 BKH BlkHillsCp 53.22 -.07 BB BlackBerry 13.16 +.08 BME BlkHlthSci 35.54 +.02 MUA BlkMuniast 13.40 -.01 BX Blackstone 33.27 -.12 BUFF BlueBPet n 39.90 -.11 BA Boeing 337.10 -.53 BKNG BookingHl2144.98 +5.87 BWA BorgWarn 51.08 +1.00 SAM BostBeer 185.15 +1.70 BSX BostonSci 27.66 -.01 BOX Box Inc n 22.72 +1.03 BYD BoydGm 33.58 +.05 BGG BrigStrat 22.20 +.1 9 EAT Brinker 36.89 -.82 BMY BrMySq 66.10 -.33 BTI BritATob s 54.41 -1.37 AVGO BroadcLtd 246.00 +3.64 BKD Brookdale 6.85 -.08 BIP BrkfInfra s 40.50 +.29 BC Brunswick 61.24 -.04 BPL Buckeye 40.50 +.29 CBL CBL Asc 4.20 +.06 CBS CBS B 50.87 +.61 CF CF Inds s 38.66 +.71 CMS CMS Eng 43.81 -.18 CNHI CNH Indl 12.95 -.15 CNX CNX Resc 15.60 +.04 CSRA CSRA n 41.57 +.09 CSX CSX 56.90 -.07 CVRR CVR Rfng 13.20 +.05 CVS CVS Heal th 62.42 -.52 CYS CYS Invest 6.50 +.01 COG CabotO&G 24.39 +.32 CDNS Cadence 38.35 +.39 CZR CaesarsEnt 12.20 +.05 CALM Cal-Maine 45.00 -.15 CHY CalaCvHi 11.92 +.01 CAMP CalAmp 23.76 -.01 CRC CalifRes rs 16.70 +1.92 CWT CalifWtr 38.10 -.40 CPE CallonPet 12.36 +.43 CLMT CalumetSp 7.20 +.25 CPT CamdenPT 82.99 -.83 CPB CampSp 42.17 -.95 CM CIBC g 91.34 +1.55 CNI CdnNR gs 73.63 +.73 CNQ CdnNRs gs 31.45 +1.41 COF CapOne 98.18 -.49 CSU CapSenL 11.89 -.27 CMO CapsteadM 8.63 -.02 CPST CpstnTur rs 1.15 +.02 CAH CardnlHlth 65.69 +.28 KMX CarMax 61.51 -.42 CCL Carnival 67.06 -.79 CRS CarpTech 46.79 +.69 CRZO Carrizo 15.73 +.87 CAT Caterpillar 155.80 +1.74 FUN CedarF 65.75 +.15CELG Celgene 88.31 +.04 CX Cemex 6.81 +.14 CIG Cemig pf 2.58 +.05 CVE CenovusE 8.93 +.51 CNP CenterPnt 26.84 +.03 CTL CntryLink 16.35 +.10 CERN Cerner 59.86 +.42 CHFC ChemFinl 57.52 +.12 CC Chemours n49.94 +1.46 CHK ChesEng 3.23 +.12 CVX Chevron 117.04 +2.54 CBI ChicB&I 17.55 +.77 CHS Chicos 8.76 +.06 CALI ChinAutLog 5.32 +1.35 ZNH ChinaSoAir 61.07 -1.12CMG Chipotle 334.52+14.35CHD ChurchDwt s48.99 -.69 CIEN CienaCorp 26.57 -.03 CI Cigna 167.05 +2.05 CINF CinnFin 75.55 +.15 CRUS Cirrus 43.40 -.05 CSCO Cisco 44.31 -.06 CISN Cision 11.86 +.44 UWT CgpVelLCrd31.01+2.54 DWT C gpVelICrd 10.06 -.95 C Citigroup 73.32 +.40 CFG CitizFincl 44.92 +.15 CTXS CitrixSy s 94.45 -.10 CLNE CleanEngy 1.71 +.10 CLF ClevCliffs 7.33 +.39 CLX Clorox 124.81 -3.31 KO CocaCola 43.00 -.16 CDE Coeur 7.78 +.39 CTSH CognizTch 83.35 -.96 RQI CohStQIR 11.68 -.14 PSF CohStSelPf 25.72 -.22 CL ColgPalm 68.69 -1.00 CLNS ColNrthS n 5.75 -.08CMCSAComcast s 34.49 -.08CMA Comerica 98.99 +.43 CTG CmpTask 8.18 ... CMTL Comtech 30.10 -.12 CAG ConAgra 35.34 -1.07 CTWS ConnWtrSv 61.37 +1.33 COP ConocoPhil 57.04 +2.34 CNSL ConsolCom 11.56 -.03 ED ConEd 76.67 -.22 STZ ConstellA 226.07 -1.54 CLR ContlRescs57.71 +3.83 CTB CooperTire 30.25 +.40 CRMD CorMedix .23 -.02 CSOD CorOnDem 42.69 +.23 GLW Corning 29.37 +.11 OFC CorpOffP 25.76 -.14 COST Costco 186.07 -1.28 COTY Coty 18.36 -.01 TVIX CSVixSh rs 7.62 -.14 USLV CS VSSilv 10.45 +.76 CS CredSuiss 17.64 -.42 CEQP CrestEq rs 26.70 +1.20 CROX Crocs 15.55 +.21 CCK CrownHold 49.66 -.29 CTRP Ctrip.com s 49.47 -.15 CMI Cummins 161.48 +.48 CRIS Curis .81 +.10 CYBE CybrOpt 20.15 +.10 CY CypSemi 18.24 +.06 D-E-FDCT DCT IndlTr 56.92 -.42 DDR DDR Corp 6.84 -.03 DNP DNP Selct 10.19 ... DHI DR Horton 44.44 +1.26 DTE DTE 102.53 +.38 DXC DXC Tch n106.38 -.93 DRI Darden 93.31 -1.80 DF DeanFoods 8.33 -.09 DE Deere 158.05 -1.94 DAL DeltaAir 55.95 -.55 DNR DenburyR 2.71 +.24 XRAY Dentsply 54.13 -.47 A-B-CAES AES Corp 10.80 +.09 AFL AFLAC s 45.37 -.06 AGNC AGNC Inv 18.72 -.02 AKS AK Steel 4.93 +.11 T AT&T Inc 36.00 -.34 ABT AbbottLab 62.42 -.23 ABBV AbbVie 112.45 -.20 ANF AberFitc 23.50 +.57 AXDX AccelrDiag 24.75 ... ACN Accenture 162.03 -.85 ARAY Accuray 5.18 ... ACHN Achillion 4.00 +.13 ATVI ActivsBliz 71.61 +.24 ADNT Adient n 60.05 +.77 ADBE AdobeSy 226.85 -2.90 A EIS AdvEnId 69.93 +.80 A MD AMD 11.26 +.15 A CM Aecom 37.19 +.68 AVAV AeroViron 47.11 -.26 AET Aetna 170.01 -1.62 GNMX AeviGeno 1.97 -.06 A Agilent 69.40 -.45 AYR Aircastle 20.67 +.23 AKER AkersBios .80 -.02 ALSK AlaskCom 2.10 -.03 ALB Albemarle 97.47 +2.15 AA Alcoa Cp 47.95 +1.48 ALDR AlderBioPh 11.55 -2.05 ALXN Alexion lf 117.89 -2.33 BABA Alibaba 195.30 -3.65 ATI AllegTch 25.75 -.09 AGN Allergan 163.70 +.08 A LE Allete 71.26 +.12 A RLP AllnceRes 17.80 +.20 A B AlliBern 26.45 -.10 LNT AlliantEg s 39.66 -.02 ALSN AllisonTrn 39.28 +.24 ALL Allstate 96.84 -.55 ALNY AlnylamP 146.26 -2.28 GOOG Alphabet C1090.88-6.83GOOGLAlphabet A 1094.00 -1.80AOD AlpTotDiv 9.17 -.05 AMLP AlpAlerMLP 9.63 +.18 AABA Altaba 78.07 -1.00 MO Altria 60.00 -1.52 AMRN Amarin 3.13 -.07 AMZN Amazon 1581.86 -4.65 AMBA Ambarella 54.25 +.28 ABEV Ambev 7.26 +.17 AEE Ameren 54.90 -.23 ATAX AFMulti 6.30 ... AMX AMovilL 19.12 +.26 AAL AmAirlines 54.09 -1.23 AXL AmAxle 15.05 +.55 AEP AEP 66.91 -.54 AXP AmExp 94.74 -.21 AIG AmIntlGrp 55.84 +.21 AWR AmStsWtr 54.80 -.43 AMT AmTower 142.33 -3.98 AWK AmWtrWks 80.85 -.57 APU Amerigas 41.19 -.64 AMP Ameriprise 157.86 +.72 ABC AmeriBrgn 89.50 +.31 AME Ametek 78.13 -.30 AMGN Amgen 181.59 -.44 FOLD AmicusTh 14.87 +.38 APH Amphenol 91.03 -.67 APC Anadarko 61.50 +3.02 A NDV Andea vor 102.40 +1.95 AU AnglogldA 9.23 +.30 BUD ABInBev 110.23 -2.44 NLY Annaly 10.54 +.04 AR AnteroRes 20.11 +.42 ANTM Anthem 225.99 -3.99 ANTH AntherP rs .38 +.05 ANH Anworth 4.83 -.02 APA Apache 38.10 +1.83 AINV ApolloInv 5.44 +.01 AAPL Apple Inc 171.27 -3.97 AMAT ApldMatl 60.78 +1.55 AAOI ApldOptoel 26.71 +.04 WTR AquaAm 33.62 -.22 A RQL ArQule 2.87 +.44 A RCB ArcBest 35.65 +.55 MT ArcelorM rs 33.47 +1.45 A DM ArchDa n 42.62 -.35 ARNC Arconic 24.16 +.07 ARNA ArenaPh rs 44.00 +4.25 ARCC AresCap 15.27 +.02 ARES AresMgmt 21.05 -.10 ARGS ArgosThr rs 1.18 -.02 ANET AristaNetw 282.70 -2.72 ARRY ArrayBio 16.80 +.04 ARW ArrowEl 79.97 +.41 ASH Ashland 70.09 -1.73 AZN AstraZen s 34.61 -.16 HOME AtHomGr n 27.63 -.67 ATO ATMOS 81.38 +.11 ADP AutoData 116.36 +.80 A VYA AvayaHl n 23.00 +.12 A VY AveryD 110.14 -.62 CAR AvisBudg 49.40 -.95 A VA Avista 51.61 -.21 AVP Avon 2.93 +.03 AYTU AytuBioSc n .43 -.02 BGS B&G Foods 25.90 -.10 BTG B2gold g 2.78 +.07 BBT BB&T Cp 54.72 +.07 BCE BCE g 43.10 +.20 BGCP BGC Ptrs 13.83 -.13 BHP BHP BillLt 45.82 +1.15 BBL BHPBil plc 41.03 +1.41 BP BP PLC 40.13 +1.09 BPT BP Pru 23.60 +.65 BRFS BRF SA 7.45 +.05 BIDU Baidu 250.05 -4.41 BHGE BakHuGE n 30.96 +1.11 BCPC Balchem 81.42 +.54 BLL BallCorp s 39.82 -.07 BLDP BallardPw 3 .45 -.08 BBVA BcBilVArg 8.02 -.07 BBD BcoBrad s 11.61 +.25 SAN BcoSantSA 6.56 -.06 BAC BkofAm 31.87 -.11 BMO BkMont g 77.09 +1.19 BK BkNYMel 54.61 +.18 BNS BkNova g 63.25 +.62 OIL BarcGSOil 7.37 +.26 BCS Barclay 12.07 -.13 VXX B iPVxST rs 41.95 -.42 BKS BarnesNob 5.15 +.15 ABX BarrickG 12.35 +.31 XYZ BasicEnS .45 ... BAX Baxter s 66.46 -.45 BTE BaytexE g 3.02 +.26 BZH BeazerHm 16.76 +.60 BDX BectDck 218.50 -1.40 BB BY BedBath 21.89 +.14 BMS Bemis 44.27 -.09 BRK/B BerkH B 204.83 +.08 BBY BestBuy 68.44 -1.15Tkr Name 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: 2,711.93 Change: -5.01 (-0.2%) 10 DAYS 6,000 6,400 6,800 7,200 7,600 SM ONDJF 7,280 7,460 7,640 Nasdaq compositeClose: 7,345.29 Change: -19.02 (-0.3%) 10 DAYSAdvanced 1659 Declined 1222 New Highs 66 New Lows 134 Vol. (in mil.) 3,401 Pvs. Volume 3,246 1,969 1,951 1680 1118 98 48 NYSE NASDDOW 24977.65 24655.40 24682.31 -44.96 -0.18% t t t -0.15% DOW Trans. 10794.39 10653.16 10657.73 -36.58 -0.34% s s s +0.43% DOW Util. 688.69 677.74 679.56 -3.38 -0.49% t s t -6.06% NYSE Comp. 12776.33 12654.72 12683.74 +20.10 +0.16% t t t -0.98% NASDAQ 7415.66 7325.35 7345.29 -19.02 -0.26% t s s +6.40% S&P 500 2739.14 2709.79 2711.93 -5.01 -0.18% t s s +1.43% S&P 400 1936.89 1918.44 1924.69 +5.95 +0.31% t s s +1.27% Russell 2000 1587.74 1570.40 1579.30 +8.89 +0.57% t s s +2.85% Toronto TSX 15741.54 15580.60 15675.28 +58.92 +0.38% s s t -3.29%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note fell to 2.88 percent Wednesday. Yields affect interest rates on mortgages and other loans.NET 1YR TREASURIES LAST PVS CHG AGO 4.75 4.25 4.00 1.63 1.13 .88 PRIME RATE FED FUNDS 3-month T-bill 1.74 1.78 -0.04 .75 6-month T-bill 1.94 1.96 -0.02 .90 52-wk T-bill 2.03 2.06 -0.03 .97 2-year T-note 2.31 2.35 -0.04 1.27 5-year T-note 2.67 2.70 -0.03 1.95 7-year T-note 2.81 2.83 -0.02 2.23 10-year T-note 2.88 2.90 -0.02 2.47 30-year T-bond 3.12 3.13 -0.01 3.03 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.88 1.86 +0.02 1.69 Barclays USAggregate 3.21 3.18 +0.03 2.68 Barclays US Corp 3.84 3.80 +0.04 3.39 Barclays US High Yield 6.23 6.22 +0.01 5.97 Moodys AAA Corp Idx 3.87 3.85 +0.02 4.03 10-Yr. TIPS .76 0.79 -0.03 .43Commodities Energy futures closed mostly higher Wednesday. U.S. crude, wholesale gasoline and heating oil rose, while natural gas fell. Gold, silver and copper finished higher.Crude Oil (bbl) 65.17 63.40 +2.57 +7.9 Ethanol (gal) 1.47 1.46 +0.62 +10.7 Heating Oil (gal) 2.00 1.95 +2.78 -3.5 Natural Gas (mm btu) 2.64 2.68 -1.38 -10.7 Unleaded Gas (gal) 2.01 1.97 +2.36 +11.8 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1320.70 1311.10 +0.73 +1.1 Silver (oz) 16.36 16.13 +1.44 -4.1 Platinum (oz) 950.60 945.00 +0.59 +1.8 Copper (lb) 3.05 3.03 +0.76 -7.0 Palladium (oz) 990.20 979.65 +1.08 -7.8 METALS CLOSEPVS %CHG %YTD Cattle (lb) 1.18 1.20 -1.56 -4.3 Coffee (lb) 1.21 1.21 -0.04 -4.1 Corn (bu) 3.75 3.75 +0.13 +6.9 Cotton (lb) 0.83 0.83 -0.59 +5.0 Lumber (1,000 bd ft) 482.80 489.70 -1.41 +7.8 Orange Juice (lb) 1.37 1.37 -0.18 +0.9 Soybeans (bu) 10.30 10.28 +0.15 +8.2 Wheat ( bu ) 4.54 4.53 +0.11 +6.2 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.4131 +.0129 +.91% 1.2478 Canadian Dollar 1.2920 -.0161 -1.25% 1.3344 USD per Euro 1.2332 +.0079 +.64% 1.0804 Japanese Yen 106.10 -.36 -.34% 111.90 Mexican Peso 18.4980 -.2672 -1.44% 19.0978 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.4936 -.0012 -.42% 3.6346 Norwegian Krone 7.7119 +.0005 +.39% 8.4708 South African Rand 11.8490 +.0008 +.95% 12.6660 Swedish Krona 8.2001 +.0003 +.25% 8.8014 Swiss Franc .9503 +.0055 +.52% .9946 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.2890 -.0125 -.97% 1.2984 Chinese Yuan 6.3229 -.0140 -.22% 6.8970 Hong Kong Dollar 7.8459 +.0012 +.02% 7.7661 Indian Rupee 65.125 -.107 -.16% 65.508 Singapore Dollar 1.3122 -.0064 -.49% 1.3993 South Korean Won 1067.63 -3.66 -.34% 1122.64 Taiwan Dollar 29.12 -.03 -.10% 30.41 ASIA/PACIFICForeign Exchange The dollar lost ground Wednesday to the yen, euro and British pound. The U.S. currency also fell versus the Swiss franc, Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO SHW Sherwin 405.23 -.68 SFL ShipFin 14.35 +.25 SBGL SibanyeG 3.94 +.09 SID SiderurNac 2.66 +.18 SIG SignetJwlrs 39.92 +1.65 SPG SimonProp154.34 -.24 SIRI SiriusXM 6.37 +.05 SWKS SkywksSol 108.47 -.60 SND SmartSnd n 5.99 +.53 SJM Smucker 120.16 -5.27 SNAP SnapInc A n16.57 +.57 SNA SnapOn 151.70 +.91 SODA SodaStrm 94.85 -.09 SLRC SolarCap 20.38 +.16 SON SonocoP 47.93 +.26 SNE SonyCp 48.69 -.14 SOR SourcC 40.85 -.20 SJI SoJerInd s 26.94 -.21 SO SouthnCo 43.90 +.05 LUV SwstAirl 57.78 -2.91 SWN SwstnEngy 4.55 +.16 SRC SpiritRltC 7.90 -.04 S Sprint 5.16 -.03 PHYS SprottGold 10.82 +.17 SQ Square n 57.09 -.60 XLB SP Matls 58.90 +.66 XLV SP HlthC 83.77 -.36 XLP SP CnSt 51.93 -.65 XLY SP Consum104.41 -.08 XLE SP Engy 68.58 +1.75 XLF SPDR Fncl 28.72 -.01 XLI SP Inds 76.34 +.09 XLK SP Tech 67.79 -.41 XLRE SpdrRESel 30.66 -.28 XLU SP Ut il 49.54 -.17 SWK StanBlkDk 160.24 +1.71 SGU StarGas 9.07 -.04 SBUX Starbucks s 58.47 -.19 STT StateStr 106.81 +.66 STLD StlDynam 46.40 +.97 SYK Stryker 164.73 -1.78 SPH SubPpne 23.05 -.06 SMFG SumitMitsu 8.54 -.08 SUI SunCmts 89.61 -.22 SNHY SunHydrl 55.88 +.06 SU Suncor g 33.78 +.82 SPWR SunPower 8.04 ... RUN Sunrun n 8.64 +.59 STI SunTrst 70.87 +.20 SPN SupEnrgy 10.21 +.59 SYMC Symantec 26.93 +.41 SYF Synchrony 35.30 -.10 SNV SynovusFn 51.70 +.02 SYY Sysco 60.30 -.13 TMUS T-MobileUS 62.59 -.19 TAL TAL Educ s 39.37 -1.86 TCP TC PpLn 35.84 -.68 TJX TJX 82.88 +1.04 TOPS TOP Shi rs .18 +.01 TSLX TPG SpLnd 17.50 -.40 TAHO TahoeRes 4.83 +.15 TSM TaiwSemi 44.70 -.13 TPR Tapestry 52.97 -.21 TGT Target 70.14 -1.42 TCO Taubmn 56.28 -.14 FTI Technip 30.51 +.81 TECK TeckRes g 27.28 +.77 TDOC Teladoc n 43.10 +1.30 TELL Tellurian rs 6.94 -.03 TS Tenaris 37.12 +1.32 TEN Tenneco 55.41 +1.32 TDC Teradata 41.94 -.20 TNH TerraNitro 83.85 +.03 TSLA Tesla Inc 316.53 +5.98 TEVA TevaPhrm 17.60 -.08 TXN TexInst 108.64 -.82 TXRH TexRdhse 58.82 -.64 TGH Textainer 19.00 +.05 TXT Textron 59.30 +.18 TMO ThermoFis 212.96 -1.76 DDD 3D Sys 12.00 -.05 MMM 3M Co 234.14 +1.69 TIF Tiffany 97.04 -.73 TWX TimeWarn 95.29 +.11 TKR Timken 48.00 -.65 TNTR Tintri n 2.99 +.07 TMK Torchmark 86.06 +.03 TD TorDBk gs 59.18 +.82 TOT Total SA 57.33 +.53 TM Toyota 129.28 +.03 RIG Transocn 10.41 +.72 TRV Travelers 141.10 -.38 TY TriContl 26.77 +.03 TYp TriCntl pf 50.19 -1.17 TNET TriNetGrp 47.84 -.27 TRN Trinity 33.01 ... TBI TrueBlue 27.30 +.25TRST TrstNY 8.90 +.10 TUP Tuppwre 47.15 -.20 TRQ TurqHillRs 3.29 +.06 FOXA 21stCFoxA 36.86 +.17 TWTR Twitter 32.73 +1.38 TWOU 2U 89.11 +.34 UDR UD R 35.29 -.14 UGI UGI Corp 43.57 +.07 SLCA US Silica 27.01 +1.40 UCTT UltraClean 20.83 +.49 UPL UltPetro n 4.37 -.01 UAA UndrArm s 15.95 -.05 UNF UniFirst 156.85 +.75 UN UnilevNV 53.08 -.29 UNP UnionPac 138.56 +.79 UNT Unit 20.04 +.82 UAL UtdContl 69.94 -.54 UPS UPS B 107.65 -.38 URI UtdRentals187.27 +2.11 USB US Bancrp 52.55 -.05 UNG US NGas rs 22.06 -.23 USO US OilFd 13.18 +.37 X USSteel 38.76 +.24 UTX UtdTech 12 7.00 -.1 6 UNH UtdhlthGp 222.82 -3.96 UNIT UnitGrp 16.67 -.15 UVV UnvslCp 47.00 -.45 UNM UnumGrp 50.63 +.36 UEC UraniumEn 1.35 +.03 V-W-X-Y-ZVEON VEON 2.74 +.19 VFC VF Corp 74.62 -.34 VALE Vale SA 12.99 +.44 VRX ValeantPh 16.42 +.44 VLO ValeroE 95.45 +.98 VLY VlyNBcp 13.04 -.01 GDX VanEGold 21.86 +.59 RSX VnEkRus 23.29 +.56 SMH VnEkSemi 110.57 +.23 OIH VEckOilSvc 25.27 +1.09 GDXJ VanE JrGld 32.51 +1.13 VOO VangSP500249.47 -.58 VNQ VangREIT 75.08 -.56 VIG VangDivAp103.12 -.11 VWO VangEmg 48.07 +.26 VGK VangEur 58.87 +.10 VEA VangFTSE 44.67 +.1 1 VVC Vectren 63.48 +.29 VTR Ventas 48.46 -.54 VER Vereit 6.84 -.10 VRSN Verisign 124.60 -.60 VZ VerizonCm 47.28 -.41 VVI ViadCorp 54.25 +.50 VIAV Viavi 10.10 -.09 VIPS Vipshop 18.87 +.64 V Visa s 123.22 -1.69 VSH VishayInt 19.30 +.05 VST VistraEn n 20.15 +.33 VMW VMware 124.35 -1.81 VOD Vodafone 28.17 +.24 VMC VulcanM 114.81 +.67 WTI W&T Off 4.33 +.27 WDFC WD 40 131.00 -1.90 WEC WEC Engy 61.29 -.25 WPC WP Carey 61 .59 -.3 4 WPX WPX Engy 14.85 +.92 WMT WalMart 88.18 +.23 WBA WalgBoots 66.27 +.22 WPG WashPrGp 6.22 +.12 WRE WREIT 26.80 +.04 WM WsteMInc 85.92 -.35 WAT Waters 211.18 -3.28 W Wayfair 72.45 -4.05 WFT WeathfIntl 2.46 -.02 WBS WebsterFn 57.45 +.46 WTW WtWatch 65.70 -2.18 WRI WeinRlt 27.62 +.10 WFC WellsFargo 54.79 -.11 WELL Welltower 52.45 -.70 WEN Wendys Co 17.37 +.05 WR WestarEn 50.83 +.42 WIA WAstInfSc 11.39 -.01 WDC WDigital 102.84 -.8 3 WU WstnUnion 19.68 -.07 WBK WestpacBk 22.97 +.18 WRK WestRck 64.84 +.26 WY Weyerhsr 35.38 -.01 WPM WheatPr g 19.85 +.47 WHR Whrlpl 158.24 +.98WLL WhitngPet rs33.61 +2.95WG Willbros .24 +.05 WMB WmsCos 27.00 +.80 WPZ WillmsPtrs 35.88 +.57 WIN Windstm rs 1.79 +.02 WGO Winnbgo 41.80 -2.20 DON WT MCD s 34.54 +.10 WWD Woodward 73.89 +.90 WWE WldW Ent 36.30 -.19 WOR Worthgtn 44.00 +.90 WYNN Wynn 178.92 -5.2 7 XL XL Grp 55.39 +.03 XEL XcelEngy 44.46 +.20 XNCR Xencor 30.98 -1.29 XRX Xerox rs 30.86 +.04 XLNX Xilinx 75.67 -.52 YRCW YRC Wwde 9.70 +.01 AUY Yamana g 2.77 +.15 YNDX Yandex 43.21 +.43 YORW YorkWater 31.25 -.50 YUM YumBrnds 82.81 -.28 YUMC Yum China 41.55 +.38 ZTO ZTO Exp n 15.22 -.20 ZAGG Zagg 12.95 +.10 ZAYO ZayoGrp 35.47 +.16 ZEN Zendesk 48.89 +1.50 ZBH ZimmerBio 114.38 -.02 ZTS Zoetis 84.10 -.56 Z S Zscaler n 31.08 +.70 ZNGA Zynga 3.94 +.11 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 24,682.31 -44.96 NASDAQ 7,345.29 -19.02 S&P 500 2,711.93 -5.01 10-YR T-NOTE 2.88% -.02 30-YR T-BOND 3.12% -.01 CRUDE OIL $65.17 +1.77 GOLD $1,320.70 +9.60 EURO $1.2332 +.0079q q q q q q q q q q p p p p p p STOCKS LISTING CHANGE REQUESTS WELCOME!The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. When requesting a stock, please include where you live so we can run the listing in the appropriate edition. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 34

Page 6 www.yoursun.com The Sun / Thursday, March 22, 2018 ABDiversMunicipal 14.10 -.01 +.9 SmCpGrA m 56.50 +.28 +13.0AMGYackFocN d 21.03 -.03 +8.6 YacktmanI d 22.78 -.03 +7.9AQRMgdFtsStratI 9.11 +.08 -5.6AberdeenIntlSmCpA m 31.99 +.16 +10.4AkreFocRetail m 34.20 -.26 +13.5AlgerSmCpGrB m 6.87 +.03 +8.0AlpinedynDivInstl d 4.16 +.01 +7.2AmanaMutGrInv b 36.25 -.15 +11.3 MutIncInv b 50.76 -.08 +8.2American CenturyCptlValInv 8.64 +.03 +6.3 EqIncInv 8.73 ... +10.0 GrInv 34.86 -.10 +12.7 HYMuniInv 9.57 ... +4.0 HeritageInv 23.75 -.04 +7.5 IntTrmTxFrBdInv 11.14 -.01 +1.5 UltraInv 46.28 -.22 +13.6American FundsAMCpA m 33.66 +.04 +11.3 AmrcnBalA m 26.97 +.02 +7.5 AmrcnHiIncA m 10.22 ... +3.9 AmrcnMutA m 40.45 -.03 +8.6 BdfAmrcA m 12.54 -.01 +.8 CptWldGrIncA m 52.35+.10 +8.4 CptlIncBldrA m 60.96 +.08 +4.3 CptlWldBdA m 20.29 +.07 +2.3 EuroPa cGrA m 57.76 +.21 +7.8 FdmtlInvsA m 63.12 +.11 +11.9 GlbBalA m 32.87 +.13 +5.2 GrfAmrcA m 52.76 +.04 +13.2 IncAmrcA m 22.87 +.03 +5.9 IntrmBdfAmrA m 13.14 +.01 +.3 InvCAmrcA m 40.88 +.01 +10.3 NewWldA m 69.05 +.34 +8.9 NwPrspctvA m 45.35 +.12 +10.8 SmCpWldA m 57.84 +.35 +10.2 TheNewEcoA m 48.80 -.05 +13.8 TxExBdA m 12.77 -.01 +2.1 WAMtInvsA m 45.65 +.05 +10.1Angel OakMltStratIncIns 11.14 ... +3.3ArtisanIntlInstl 34.37 +.14 +3.4 IntlInv 34.18 +.14 +3.2 IntlValueInstl 38.21 +.05 +6.6BairdAggrgateBdInstl 10.58 -.01 +1.4 CorPlusBdInstl 10.93 -.01 +1.8 ShrtTrmBdInstl 9.57 ... +1.2BaronAsstRetail b 73.60 -.26 +11.7 GrRetail b 71.38 -.09 +8.9 PtnrsRetail b 53.91 ... +12.6BerkshireFoc d 26.17 -.08 +22.5BlackRockAlCpEngyRsInvA m 10.73+.32 -3.4 EqDivInstl 22.60 ... +10.1 GlbAllcIncInstl 19.88 +.04 +4.2 GlbAllcIncInvA m 19.76+.04 +4.0 GlbAllcIncInvC m 17.81+.04 +3.2 HYBdInstl 7.67 ... +5.0 HYBdSvc b 7.68 +.01 +4.8 StrIncOpIns 9.94 +.01 +2.4 TactOppsInvA m 14.63 -.01 +1.2BruceBruce 512.22 +.10 +4.5 Fidelity500IdxIns 95.20 -.17 +11.0 500IdxInsPrm 95.20 -.17 +11.1 500IndexPrm 95.20 -.17 +11.0 AllSectorEq 12.54 -.02 +9.9 AsstMgr50% 18.37 +.02 +5.5 BCGrowth 14.87 -.02 +13.5 BCGrowth 94.13 -.15 +13.4 BCGrowthK 94.26 -.14 +13.5 Balanced 24.17 -.01 +7.2 BalancedK 24.17 -.01 +7.3 Canada 51.94 +.83 +3.1 Cap&Inc 10.26 +.01 +5.8 Contrafund 129.52 -.27 +13.6 ContrafundK 129.46 -.28 +13.7 DivGro 32.67 .04 +7.6 DiversIntl 39.87 +.15 +4.9 DiversIntlK 39.79 +.14 +5.0 EmMkts 22.57 +.09 +12.1 EmMkts 33.88 +.06 +11.3 EmergingAsia 46.33 -.20 +11.8 EqIncome 57.81 -.01 +7.2 ExMktIdxPr 63.98 +.27 +8.7 Fidelity 47.34 -.10 +9.8 FltngRtHiInc 9.65 ... +3.9 FocusedStock 24.82 -.10 +11.7 FourinOneIdx 44.85 +.04 +7.8 Frdm2020 16.68 +.02 +6.3 Frdm2025 14.52 +.01 +6.7 Frdm2030 18.28 +.02 +7.8 Frdm2035 15. 50 +.03 +8.7 Frdm2040 10.89 +.02 +8.8 GNMA 11.12 +.01 +.7 GroCo 18.40 -.03 +17.2 GroCo 196.97 -.35 +16.8 GroCoK 196.97 -.35 +16.9 Growth&Inc 37.35 +.09 +8.5 Independence 39.17 -.05 +6.1 IntlDiscv 45.68 +.25 +6.4 IntlGr 16.41 +.01 +7.1 IntlIdxInstlPrm 43.08 +.17 +5.4 IntlIdxPremium 43.07 +.16 +5.3 IntlRlEstt 11.69 +.04 +6.3 IntlVal 10.64 +.04 +3.5 InvmGradeBd 10.95 ... +1.6 InvmGradeBd 7.72 +.01 +1.4 JapanSmlrCo 19.19 +.09 +15.8 LatinAmerica 27.52 +.48 +10.6 LowPrStk 54.87 +.08 +8.4 LowPrStkK 54.83 +.08 +8.5 LvrgdCoStk 34.75 +.14 +6.1 Magellan 109.10 -.20 +11.2 MegaCapStock 17.28 +.02 +8.7 MidCapStock 39.04 +.18 +8.6 MidCapValue 24.83 +.06 +5.5 MuniInc 12.68 -.01 +2.1 NYMuniInc 12.87 -.02 +1.9 NasdCmpIdx 96.43 -.26 +14.5 NewMillennium 40.59 +.20 +9.8 NewMktsInc 15.79 +.01 +7.6 Nordic 52.85 +.04 +8.3 OTCPortfolio 118.76 -.01 +16.6 Overseas 50.57 +.23 +7.9 Puritan 23.80 -.01 +7.4 PuritanK 23.79 -.01 +7.5 SCGrth 27.33 +.11 +15.3 SmCpOpps 14.71 +.10 +8.1 StkSelorAllCp 45.72 +.04 +10.7 StratInc 10.95 +.01 +4.3 TaxFreeBond 11.25 -.01 +2.2 TotalBond 10.39 +.01 +1.9 TtlMktIdxF 77.98 -.05 +10.6 TtlMktIdxInsPrm 77.95 -.06 +10.6 TtlMktIdxPrm 77.97 -.05 +10.6 USBdIdxInsPrm 11.27 +.01 +.9 USBdIdxPr m 11.27 ... +.9 ValDiscv 28.49 -.03 +6.4 Value 117.99 +.31 +5.4Fidelity AdvisorLargeCapA m 33.15 +.11 +8.7 LimitedTermBdA m 11.26 ... +.7 NewInsA m 32.53 +.01 +12.0 NewInsI 33.24 +.01 +12.3 STInvmGrdAdmrl 10.49 ... +1.5 STInvmGrdIns 10.49 ... +1.5 STInvmGrdInv 10.49 ... +1.4 STTEAdmrl 15.70 -.01 +.7 STTrsAdmrl 10.47 +.01 +.4 SeledValInv 30.74 +.15 +8.6 SmCpIdxAdmrl x 72.18+.10 +8.6 SmCpIdxIns x 72.18 +.10 +8.6 SmCpIdxInsPlus x 208.34+.27+8.6 StarInv 27.11 -.01 +7.0 StrEqInv 35.07 +.13 +8.6 TMCapApAdm x 139.68-.69 +11.1 TrgtRtr2015Inv 15.33 +.01 +4.6 TrgtRtr2020Inv 31.47 +.02 +5.6 Trg tRtr2025Inv 18.58 +.01 +6.3 TrgtRtr2030Inv 33.86 +.02 +6.8 TrgtRtr2035Inv 20.87 +.01 +7.4 TrgtRtr2040Inv 36.17 +.03 +7.9 TrgtRtr2045Inv 22.77 +.02 +8.2 TrgtRtr2050Inv 36.64 +.03 +8.2 TrgtRtr2055Inv 39.70 +.03 +8.1 TrgtRtrIncInv 13.47 ... +3.6 TtBMIdxAdmrl 10.46 ... +.9 TtBMIdxIns 10.46 ... +.9 TtBMIdxInsPlus 10.46 ... +.9 TtInBIdxAdmrl 21.74 ... +2.0 TtInBIdxIns 32.62 -.01 +2.1 TtInBIdxInv 10.87 .01 +2.0 TtInSIdxAdmrl 30.69 +.09 +6.7 TtInSIdxIns 122.73 +.37 +6.8 TtInSIdxInsPlus 122.76 +.38 +6.8 TtInSIdxInv 18.35 +.06 +6.7 TtlSMIdxAdmrl x 67.84 -.33 +10.6 TtlSMIdxIns x 67.86 -.32 +10.6 TtlSMIdxInv x 67.82 -.31 +10.4 ValIdxAdmrl x 41.06 -.25 +10.3 ValIdxIns x 41.06 -.25 +10.3 WlngtnAdmrl 71.49 +.01 +7.4 WlngtnInv 41.40 +.01 +7.3 WlslyIncAdmrl 63.29 +.05 +5.2 WlslyIncInv 26.13 +.02 +5.1 Wn dsrAdmrl 80.58 +.22 +8.5 WndsrIIAdmrl 66.41 +.11 +7.7 WndsrIIInv 37.42 +.06 +7.6VictorySpecValA m 27.94 +.07 +8.3 SycEsVlI 40.90 +.14 +10.5VirtusVontobelEMOppI 12.30 +.07 +7.4WasatchGlbValInv d 8.89 +.01 +7.3Wells FargoTarget2010Adm 10.88 ... +1.7Western AssetCorBdI 12.30 ... +2.1 CorPlusBdI 11.49 ... +2.8 CorPlusBdIS 11.49 ... +2.9 WAMngdMuniA 16.00 -.01 +1.8Wintergreen FundInv m 12.99 -.09 +3.2iSharesS&P500IdxK 324.35 -.56 +11.0 PrcMtlsMnral 12.55 +.33 +3.2 SciTech 28.94 -.02 +16.1 TELngTrm 13.17 -.01 +2.5 TrgtRet2040 14.28 +.03 +6.8 TrgtRet2050 14.50 +.03 +7.2 WldGr 32.22 ... +7.5Value LinePremGr b 34.30 -.15 +9.5Vanguard500IdxAdmrl 251.45 -.43 +11.0 500IdxInv 251.39 -.44 +10.9 BalIdxAdmrl x 34.69 -.19 +6.8 BalIdxIns x 34.70 -.19 +6.8 CAITTxExAdm 11.55 -.01 +1.9 CnvrtSecInv 13.61 +.02 +3.3 CptlOppAdmrl 162.86 -.78 + 13.0 CptlOppInv 70.50 -.33 +12.9 DevMIdxAdmrl 14.34 +.04 +6.1 DevMIdxIns 14.36 +.04 +6.1 DivGrInv 26.62 -.05 +8.8 EMStkIdxInAdm 39.89 +.07 +8.5 EMStkIdxIns 30.34 +.06 +8.5 EngyAdmrl 99.35 +2.32 +2.7 EqIncAdmrl 76.73 +.05 +10.4 EqIncInv 36.61 +.03 +10.3 ExplorerAdmrl 94.74 +.38 +9.8 ExtMktIdxAdmrl 87.37 +.36 +8.7 ExtMktIdxIns 87.37 +.36 +8.7 ExtMktIdxInsPls 215.62 +.89 +8.7 FAWexUSIAdmr 34.15 +.09 +6.5 FAWexUSIIns 108.26 +.29 +6.5 FAWexUSIdxInv 21.67 +.05 +6.3 GNMAAdmrl 10.22 ... +.9 GNMAInv 10.22 ... +.8 GlbEqInv 32.20 +.03 +9.9 GrIdxAdmrl x 75.55 -.41 +11.5 GrIdxIns x 75.55 -.41 +11.5 GrandIncAdmrl 78.75 -.11 +10.9 GrandIncInv 48.24 -.07 +10.8 HCAdmrl 88.29 +.06 +3.5 HCInv 209.34 +.15 +3.4 HYCorpAdmrl 5.77 ... +4.5 HYTEAdmrl 11.18 -.01 +3.3 HiDivYldIdxInv 33.55 -.01 +10.1 InTrBdIdxAdmrl 10.99 .. +1.0 InTrInGdAdm 9.45 ... +1.8 InTrTEAdmrl 13.85 -.01 +1.8 InflPrtScAdmrl 25.11 +.06 +.9 InflPrtScIns 10.23 +.03 +.9 InsIdxIns 247.04 -.43 +11.0 InsIdxInsPlus 247.05 -.43 +11.0 InsTrgRt2020Ins 22.59 +.01 NA InsTtlSMIInPls x 60.31 -.45 +10.6 IntlGrAdmrl 101.70 -.45 +12.9 IntlGrInv 31.96 -.14 +12.8 IntlValInv 40.13 +.02 +6.0 LTInGrdAdm 9.94 -.01 +2.5 LTTEAdmrl 11.37 ... +2.7 LfStrCnsrGrInv 19.85 + .01 +4.5 LfStrGrInv 33.99 +.03 +7.5 LfStrModGrInv 27.24 +.01 +6.0 LgCpIdxAdmrl x 62.85 -.37 +10.8 LgCpIdxInv x 50.27 -.28 +10.7 LtdTrmTEAdmrl 10.82 -.01 +.9 MCpGrIdxAdm x 57.51 -.11 +7.9 MCpGrIdxInv x 52.53 -.09 +7.8 MCpVlIdxAdm x 57.77 -.10 +8.7 MdCpIdxAdmrl x 195.71-.38 +8.3 MdCpIdxIns x 43.23 -.09 +8.4 MdCpIdxInsPlus x 213.22-.42 +8.4 MorganGrAdmrl 97.16 -.25 +12.9 MorganGrInv 31.33 -.08 +12.8 P rmCpAdmrl 140.51 -.77 +13.4 PrmCpCorInv 27.74 -.14 +12.0 PrmCpInv 135.54 -.74 +13.4 RlEstIdxAdmrl 106.43 -.74 -.6 RlEstIdxInstl 16.47 -.12 -.5 SCpGrIdxAdm x 59.29 +.18 +8.6 SCpValIdxAdm x 56.84+.01 +8.5 SCpValIdxI x 31.77 ... +8.5 STBdIdxAdmrl 10.26 +.01 +.7 STInfPrScIdAdmr 24.46+.03 +1.0 STInfPrScIdIns 24.48 +.03 +1.1 STInfPrScIdxInv 24.43 +.03 +1.0 NYMnBdI 10.79 ... +2.5Oak AssociatesEmergTech 5.43 -.02 +10.3 LiveOakHlthSci 18.87 -.07 +2.7 PinOakEq 68.61 -.08 +13.7 RedOakTechSel 26.94 -.09 +21.2OakmarkEqAndIncInv 32.28 +.03 +5.9 GlbInv 33.22 +.06 +7.0 IntlInv 28.47 +.10 +7.3 Inv 86.19 -.05 +11.6 SelInv 47.57 +.04 +8.6Old WestburyGlbSmMdCpStrat 17.16+.07 +8.6 LgCpStrats 14.71 +.02 +6.3 StratOpps 7.84 +.01 +4.2OppenheimerDevMktsA m 45.58 ... +9.3 DevMktsY 44.95 ... +9.6 GlbA m 98.37 -.11 +9.8 GlbStrIncA m 3.88 ... +2.4 IntlGrY 44.41 +.15 +7.1 MnStrA m 50.51 -.11 +8.7OsterweisStrInc 11.27 +.01 +4.7PIMCOAlAstAllAthIns 8.82 ... +3.8 AlAstInstl 12.06 ... +5.5 HYInstl 8.74 ... +4.6 IncA m 12.14 ... +5.3 IncC m 12.14 ... +4.6 IncD b 12.14 ... +5.4 IncInstl 12.14 ... +5.8 IncP 12.14 ... +5.7 InvGdCpBdIns 10.21 ... +3.2 LowDrInstl 9 .79 ... +1.1 RlRetInstl 10.83 ... +.8 ShrtTrmIns 9.87 ... +2.1 TtlRetIns 10.04 +.01 +1.4PRIMECAP OdysseyAgrsGr 51.69 -.17 +18.9 Gr 41.80 -.17 +17.2 Stk 32.88 -.11 +12.6ParnassusCorEqInv 43.22 -.11 +8.8PaxBalIndvInv b 22.74 -.01 +5.5PioneerA m 29.34 ... +9.6PrincipalDiversIntlIns 13.91 ... +6.6 SAMgCnsGA m 18.33 ... +6.7PrudentialJsnBlndA m 21.91 ... +8.9 JsnUtilityA m 13.44 +.02 +3.0 QMAI ntlEqC m 7.74 +.04 +5.3 QMASmCpValZ 19.97 +.11 +8.2 TtlRetBdZ 14.14 -.02 +2.2PutnamEqIncA m 24.51 +.04 +8.3 GlbUtlsB m 12.93 ... +2.1 IntlGrB m 20.90 ... +6.3 SmCpValA m 13.24 ... +7.9ReynoldsBlueChipGr b 61.79 -.31 +7.8RoyceSmCpValSvc m 10.38 +.05 +3.8RydexElectronicsInv 145.82 +.48 +18.7 HCH b 26.02 -.02 +1.8 NASDAQ100Inv 36.41 -.17 +15.4SchwabHC 24.62 -.07 +4.1 SP500Idx 41.96 -.07 +11 .0 Schwab1000Idx 63.88 -.08 +10.5 TtlStkMktIdx 48.24 -.04 +10.5State FarmGr 78.19 +.08 +7.8Sterling CapitalStrtonSmCpVlIns 86.77 +.13 +9.2 JPMorganCPBondR6 8.08 ... +1.7 CoreBondI 11.31 ... +1.1 CoreBondR6 11.32 ... +1.3 EqIncI 17.36 ... +9.1 InvCnsrvGrA m 12.72 ... +3.6 MCapValL 40.10 ... +6.6 USLCpCrPlsI 30.46 ... +9.0 USRsrchEnhEqR6 28.66 ... +8.3Janus HendersonBalancedC m 33.07 -.04 +6.2 ContrarianT 20.04 +.07 +.7 EnterpriseT 126.20 ... +13.3 FlexibleBondS b 10.07 ... +.4 GlobalLifeSciT 57.89 +.10 +1.7 GlobalValueT 14.92 +.01 + 4.8 High-YieldT 8.30 ... +4.6 MidCapValueL 17.14 +.07 +8.7 MidCapValueT 16.75 +.06 +8.4 OverseasT 33.59 +.10 +5.0 ResearchT 48.36 -.19 +9.2 Short-TermBondT 2.98 ... +.5 SmallCapValueL 23.40 +.11 +10.1 VentureT 81.65 +.48 +10.1John HancockBdR6 15.49 ... +2.2 DiscpValI 22.05 +.06 +8.7 DiscpValMCI 23.80 +.08 +9.4 MltMgLsBlA b 15.31 +.01 +5.9 MltmgrLsGr1 b 16.33 +.01 +7.2LazardEMEqInstl 20.90 +.17 +9.3 IntlStratEqIns 16.13 +.03 +4.7Litman GregoryMtrsIntlInstl 17.75 -.03 +1.3Loomis SaylesBdInstl 13.70 +.04 +3.1 GrY 16.12 -.05 +15.2Lord AbbettAffiliatedA m 15.78 +.02 +8.6 ShrtDurIncA m 4.20 ... +1.8 ShrtDurIncC m 4.23 ... +1.2 ShrtDurIncF b 4.20 ... +1.9 ShrtDurIncI 4.20 ... +2.0MFSInstlIntlEq 25.30 +.05 +5.6 MAInvsTrustB m 31.83 -.09 +9.3 ValA m 40.24 -.05 +8.8 ValI 40.48 -.04 +9.1MainStayMacKHYCorpBdA m 5.68+.01 +5.7Mairs & PowerGrInv 118.76 -.27 +7.9Manning & NapierPrBlndCnsrvTrmS 13.53-.01 +2.5 PrBlndMaxTrmS 21.37 ... +7.4Marsico21stCentury b 30.08 -.08 +9.1 FlexCptl b 14.62 -.04 +4.6MatthewsAsianGrIncInv 17.33 +.02 +5.0MeridianGrLegacy d 43.39 +.14 +11.7Metropolitan WestTtlRetBdI 10.38 -.01 +.8 TtlRetBdM b 10.38 -.01 +.6 TtlRetBdPlan 9.77 -.01 +.9Midas FundsMidas m 1.15 +.03 +4.4 MidasMagic m 19.17 -.05 +8.3NeedhamGrRetail b 44.32 +.20 +3.8Neuberger BermanSmCpGrInv 39.30 +.17 +10.3NicholasNicholas 63.59 -.14 +3.9NorthernIntlEqIdx d 12.87 +.04 +5.1 StkIdx 32.33 -.06 +10.9NuveenHYMuniBdI 17.05 ... +5.1 Fidelity SelectBiotechnology 240.44 +1.16 -.5 Energy 43.20 +1.45 Gold 19.12 +.51 +5.2 HealthCare 242.35 -.02 +3.4 HealthCareSvcs 90.54 -.23 +7.4 Leisure 168.19 -.73 +10.1 Materials 89.24 +1.56 +7.5 MedTech&Devcs 47.08 -.09 +12.2 NaturalGas 22.77 +.90 -7.4 NaturalRes 28.75 +.83 -1.4 Pharmaceuticals 19.33 +.01 -2.9 Semicon 122.29 +.01 +23.5 Swre&ITSvcs 179.24 -.70 +20.9 Technology 198.05 -.37 +23.1 Wir eless 10.23 -.06 +9.0First EagleGlbA m 58.82 +.21 +6.1First InvestorsGlbA m 8.75 -.01 +7.9 TtlRetA m 19.91 ... +3.5FirsthandTechOpps 11.65 -.04 +21.8Franklin TempletonCATxFrIncA m 7.27 -.01 +2.1 EqIncA m 24.87 ... +7.8 FdrTFIncA m 11.72 -.01 +1.4 FloridaTFIncA m 10.44 -.01 +1.0 GlbBdA m 11.90 +.01 +1.7 GlbBdAdv 11.85 +.01 +2.0 GlbBdC m 11.93 +.01 +1.3 Gr,IncA m 27.07 +.03 +5.0 GrA m 99.26 ... +11.8 GrOppsA m 39.89 ... +9.5 IncA m 2.30 ... +4.0 IncAdv 2.28 ... +4.1 IncC m 2.33 ... +3.4 MutGlbDiscvA m 31.56+.06 +4.1 MutGlbDiscvZ 32.19 +.06 +4.4 MutZ 28.26 ... +4.7 RisingDivsA m 60.92 ... +9.5 TtlRetA m 9.49 ... +.3 UtlsC m 17.43 ... +4.9GERSPUSEq 54.13 -.06 +9.3GabelliAsstAAA m 59.11 +.01 +7.4 EqIncAAA m 23.11 +.04 +5.5 Val25A m 15.38 +.06 +3.4GlenmedeSmCpEqAdv 30.66 +.19 +8.2Goldman SachsShrtDurGovtA m 9.79 ... +.2HarborCptlApprecInstl 75.85 -.41 +14.8 IntlInstl 67.54 +.03 +3.3Harding LoevnerIntlEqInstl d 23.17 ... +8.5HeartlandValPlusInv m 33.50 +.28 +5.9HennessyCrnrstnGrInv b 23.86 +.12 +5.3 GasUtilityInv b 27.18 +.15 +.5HodgesRetail m 50.81 +.76 +12.2INVESCOComStkA m 26.80 +.16 +8.8 DivIncInv b 23.24 -.09 +6.7 DiversDivA m 19.72 -.07 +6.0 Engy A m 23.93 +.90 -6.9 EngyInv b 23.83 +.90 -6.9 EqandIncA m 10.96 +.02 +7.0 EuropeanGrA m 40.74 +.25 +6.5 GrAllcA m 16.11 +.01 +5.6 QualIncA m 11.63 +.01 +1.0 SmCpEqA m 15.80 +.07 +5.2 TechInv b 48.55 -.15 +13.1IVAWldwideI d 19.08 +.03 +5.3IvyAsstStratB m 22.96 +.07 -.3 T. Rowe PriceBCGr 106.14 -.61 +15.7 Bal 24.63 -.01 +6.9 CorpInc 9.28 ... +1.7 CptlAprc 28.68 -.08 +8.6 DivGr 43.87 -.12 +10.1 EMStk d 47.41 -.04 +13.2 EqIdx500 d 73.02 -.13 +10.8 EqInc 33.22 +.04 +8.7 FinclSvcs 29.58 +.01 +12.5 GNMA 8.97 ... +.6 GlbTech 18.68 ... +25.4 GrStk 67.63 -.30 +14.2 HY d 6.61 ... +4.8 HlthSci 73.66 -.13 +4.9 InsLgCpGr 40.24 -.21 +16.2 InsMdCpEqGr 58.19 -.05 +12.8 IntlD iscv d 73.81 +.04 +14.9 IntlEqIdx d 14.41 +.02 +5.6 IntlStk d 18.81 +.02 +6.8 IntlValEq d 15.05 +.02 +3.5 MdCpGr 92.79 -.07 +12.1 MdCpVal 30.53 +.15 +9.0 MediaTeleCms 104.03 -.58 +17.8 NJTFBd 11.82 -.01 +2.1 NewAmericaGr 51.89 -.17 +13.8 NewAsia d 20.20 -.05 +10.1 NewHorizons 57.39 +.14 +14.7 NewInc 9.24 ... +1.0 OverseasStk d 11.42 +.02 +6.0 RlEstt d 26.40 -.17 -.4 Rtr2015 15.05 ... +5.7 Rtr2 020 22.74 ... +6.5 Rtr2025 17.81 ... +7.1 Rtr2030 26.33 ... +7.7 Rtr2035 19.32 ... +8.2 Rtr2040 27.81 ... +8.5 Rtr2045 18.89 ... +8.7 Rtr2050 15.87 ... +8.7 RtrBal 15.40 ... +4.6 SciandTech 49.64 -.05 +20.4 SmCpStk 49.78 +.21 +9.6 SmCpVal d 49.32 +.19 +11.3 SpectrumGr 25.12 ... +10.1 SpectrumInc 12.57 +.01 +3.7 SummitMnIncInv 11.71 -.01 +2.4 SummitMnIntrInv 11.65 -.01 +1.5 TFShrtInterm 5.52 ... +. 5 TxEfficientEq d 30.99 -.09 +11.7 Val 37.32 +.01 +8.1TCWTtlRetBdI 9.68 -.01 +.9TIAA-CREFBdIdxIns 10.52 ... +.8 EqIdxIns 20.05 -.02 +10.6 IntlEqIdxIns 20.11 +.04 +5.3 LgCpValIns 19.00 +.08 +7.4Third AvenueValIns d 50.61 +.38 +5.9ThompsonBd 11.47 ... +3.9 LgCp 67.03 +.16 +8.3ThornburgInvmIncBldrA m 21.40 +.03 +3.9ThriventIncA m 8.93 -.01 +2.0TocquevilleGold m 34.49 +.95 +3.1TouchstoneLargeCpFocA m 43.29 -.12 +11.1TransamericaAsAlGrC m 14.95 +.03 +7.1 AsAlModC m 12.06 ... +4.0Tweedy, BrowneGlbVal d 28.18 -.03 +4.5U.S. Global InvestorGlbRes b 6.16 +.11 +3.7 GoldPrcMtls b 7.34 +.24 +11.2USAACrnrstnMod 14.88 ... +3.4 GrInc 25.48 +.02 +9.6 GvtSec 9.53 -.01 +.3 HiInc d 8.07 ... +4.4 CGMFoc 55.12 +.35 +9.5CausewayIntlValInstl d 16.87 +.11 +4.5ClearBridgeLgCpGrI 47.23 -.13 +13.5ClipperClipper 122.24 +.28 +12.4ColumbiaLgCpValA x 14.41 ... +8.6DFAEMktCorEqI 23.96 +.07 +9.8 EMktSCInstl 24.42 +.05 +11.0 EmMktsInstl 31.58 +.09 +9.6 EmMktsValInstl 32.31 +.24 +10.5 FvYrGlbFIIns 10.79 ... +1.1 GlbEqInstl 23.54 +.05 +9.3 GlbRlEsttSec 10.34 -.04 +1.3 IntlCorEqIns 14.53 +.08 +8.2 In tlRlEsttScIns 5.18 +.02 +3.0 IntlSmCoInstl 21.43 +.12 +11.8 IntlSmCpValIns 22.76 +.14 +10.3 IntlValInstl 20.38 +.13 +6.2 OneYearFIInstl 10.26 +.01 +.6 RlEsttSecInstl 32.33 -.26 +.3 ShTrmExQtyI 10.68 ... +1.1 TAUSCorEq2Instl 18.46+.03 +9.8 USCorEq1Instl 23.28 +.01 +10.5 USCorEqIIInstl 21.93 +.03 +9.7 USLgCo 21.10 -.04 +11.0 USLgCpValInstl 39.25 +.09 +10.5 USMicroCpInstl 22.55 +.14 +10.0 USSmCpInstl 36. 51 +.21 +8.9 USSmCpValInstl 38.27 +.33 +7.6 USTrgtedValIns 25.11 +.21 +8.2DavisNYVentureA m 34.73 +.13 +11.4Delaware InvStrategicIncA m 8.15 +.01 +1.4 ValInstl 21.56 +.09 +8.7DeutscheCorEqA m 27.86 -.02 +10.5 CorEqS 28.16 -.03 +10.8 GNMAS 13.38 -.02 +.5Dodge & CoxBal 107.25 +.04 +8.1 GlbStk 13.88 +.03 +8.3 Inc 13.59 +.01 +2.3 IntlStk 46.40 +.20 +4.1 Stk 206.13 +.09 +11.2DoubleLineCorFII 10.78 +.01 +2.1 TtlRetBdI 10.46 +.01 +1.9 TtlRetBdN b 10.45 ... +1.6DreyfusMidCpIdxInvs 37.75 +.12 +9.0 MnBd 11.51 -.01 +2.0 NYTxExBd 14.53 -.01 +2.0 OppcSmCpInv 37.42 +.18 +11.1 ShrtTrmIncD 10.19 +.01 +.4Eaton VanceAtlntCptSMIDCI 34.85 -.01 +13.9 DivBldrA m 14.53 -.02 +8.7 FltngRtInstl 9.05 ... +4.5EdgewoodGrInstl 32.56 -.18 +17.5FMICommonStk 26.96 +.10 +7.6 LgCp 21.71 +.03 +9.1FPACptl 34.62 +.57 -.1 Crescent d 34.99 +.03 +5.9FederatedHiIncBdA f 7.41 +.01 +4.5 InsHYBdIns d 9.77 ... +5.2 IntlSmMidCoA m 40.82+.24 +8.1 KaufmannA m 6.30 +.02 +12.8 StratValDivIns 5.68 -.01 +6.8 TtlRetBdInstl 10.62 +.01 +1.9 3-yr Name NAV Chg %RtnMutual Funds 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/ E DIV 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/ E DIVStocks of Local Interest AV Homes Inc AVHI 14.65 7 20.50 18.35 +.70 +4.0 s s s +10.2 +4.8 5 ... Allegiant Travel Co ALGT 111.54 9 181.45 174.35 -1.70 -1.0 t s s +12.7 +11.9 15 2.80 ArcBest Corp ARCB 16.95 9 39.70 35.65 +.55 +1.6 s s t -0.3 +30.5 16 0.32 Bank of America BAC 22.07 9 33.05 31.87 -.11 -0.3 t r s +8.0 +32.6 21 0.48 Capital One Fncl COF 76.05 8 106.50 98.18 -.49 -0.5 t s t -1.4 +15.6 28 1.60 Carnival Corp CCL 57.39 7 72.70 67.06 -.79 -1.2 s t s +1.0 +20.4 18 1.80 Chicos FAS CHS 6.96 3 14.60 8.76 +.06 +0.7 s t t -0.7 -35.7 12 0.33 Cracker Barrel CBRL 141.75 6 179.12 160.89 -.17 -0.1 s s s +1.3 +5.3 19 4.80 Disney DIS 96.20 3 116.10 101.82 +.47 +0.5 t t t -5.3 -8.6 14 1.68f Eaton Corp plc ETN 69.82 6 89.85 81.48 +.32 +0.4 s t s +3.1 +14.0 19 2.64f Fortune Brds Hm&Sec FBHS 59.11 2 73.62 60.87 +.19 +0.3 t t t -11.1 +0.8 21 0.80f Harris Corp HRS 106.18 0 161.04 159.81 +.99 +0.6 s s s +12.8 +43.1 28 2.28 iShs U.S. Pfd PFF 36.52 4 39.28 37.59 +.07 +0.2 t s t -1.3 +3.2 q 2.13a KC Southern KSU 81.81 9 114.85 109.86 +3.16 +3.0 s s s +4.4 +29.6 20 1.44f Lennar Corp A LEN 49.34 5 72.17 59.90 +1.03 +1.7 s s t -5.3 +14.3 16 0.16 McClatchy Co MNI 5.75 5 12.99 9.02 -.14 -1.5 t s s +1.0 -11.7 dd ... NextEra Ener gy NEE 127.09 0 161.69 160.08 -.34 -0.2 t s s +2.5 +26.6 24 4.44f Office Depot ODP 2.21 1 6.26 2.30 +.02 +0.9 t t t -35.0 -49.5 5 0.10 PGT Inc PGTI 10.05 0 19.60 18.85 +.05 +0.3 r s s +11.9 +77.4 24 ... Pembina Pipeline PBA 30.17 3 36.99 31.99 +.88 +2.8 s t t -11.6 +2.6 24 1.50 Raymond James Fncl RJF 71.35 0 99.26 96.85 +.40 +0.4 t s s +8.8 +25.4 20 0.88f Reliance Steel Alu RS 68.46 8 95.97 89.61 +2.06 +2.4 t t s +4.5 +9.3 20 2.00f Ryder R 62.52 5 90.26 76.29 +.36 +0.5 s s t -9.4 +4.9 18 2.08f St Joe Co JOE 16.45 0 19.95 19.75 +.25 +1.3 s s s +9.4 +14.0 60 ... Sally Beauty Hld SBH 14.05 4 21.36 16.33 -.06 -0.4 t t t -13.0 -19.5 10 ... Simon Property Gp SPG 150.15 2 176.17 154.34 -.24 -0.2 t s t -10.1 -3.7 21 7.80f Stein Mart SMRT 0.48 4 3.09 1.41 -.06 -4.1 t s s +21.6 -45.0 dd 0.30 Suntrust Bks STI 51.96 9 73.37 70.87 +.20 +0.3 t t s +9.7 +26.0 18 1.60 Superior Uniform SGC 16.76 9 28.85 27.47 +.36 +1.3 s s s +2.8 +50.6 25 0.38 Tech Data TECD 81.42 2 111.10 85.39 +.41 +0.5 t t t -12.8 -9.9 22 ... Wendys Co WEN 13.03 0 17.66 17.37 +.05 +0.3 s s s +5.8 +31.3 18 0.34f World Fuel Svcs INT 20.64 2 40.16 24.23 +.08 +0.3 t t t -13.9 -33.6 11 0.24 MAR. 22PRIME 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 at 6pm (N)ABC World News Tonight(N)ABC7 News at 7 Florida Suncoasts news, weather & more. (N)Greys Anatomy: Caught Somewhere in Time An operation. (TV14) (N)Station 19: Stuck The crew faces an emergency. (TV14) (N) Station 19: Invisible to Me Car accident puts lives in jeopardy.(TV14)ABC7 News at 11pm (N)Jimmy Kimmel Live(TV14) (N) ABC E F 26---7117-ABC7 News at 6:00pm (N)ABC World News Tonight(N)The 7 OClock News (N) Entertainmen t Tonight (N) Greys Anatomy: Caught Somewhere in Time An operation. (TV14) (N)Station 19: Stuck The crew faces an emergency. (TV14) (N) Station 19: Invisible to Me Car accident puts lives in jeopardy.(TV14)ABC7 News at 11:00pm(N)Jimmy Kimmel Live(TV14) (N) CBS E F 11213213-555-WINK News at 6pm (N) CBS Evening News (N) A 2018 NCAA Basketball Tournament: Regional Semifinal : Loyola-Chicago Ramblers vs Nevada Wolf Pack from Philips Arena in Atlanta (Live)A 2018 NCAA Basketball Tournament: Regional Semifinal : Kansas S tate Wildcats vs Kentucky Wildcats from Philips Arena in Atlanta (Live) CBS E F 10101010---1010 News This Evening (N)CBS Evening News (N) A 2018 NCAA Basketball Tournament: Regional Semifinal : Loyola-Chicago Ramblers vs Nevada Wolf Pack from Philips Arena in Atlanta (Live)A 2018 NCAA Basketball Tournament: Regional Semifinal : Kansas S tate Wildcats vs Kentucky Wildcats from Philips Arena in Atlanta (Live) NBC E F 20-232-222-NBC2 News at 6pm (N) NBC Nightly News (N) Wheel (TV G) (N) Jeopardy! (TV G) (N) Superstore Jeff leaves Cloud 9. A.P. Bio Emotional situation. (N)Chicago Fire: Looking for a Lifeline; The Chance to Forgive A husband answers for his injured wife; Otis and Kidd respond to a fire. (TV14) (N)NBC2 News at 11pm (N) Tonight Show Will Smith. (N) NBC E F *888-8-8NewsChannel 8 at 6:00 (N)NBC Nightly News (N) NewsChannel 8 at 7:00 (N)Extra (TVPG) (N)Superstore Jeff leaves Cloud 9. A.P. Bio Emotional situation. (N)Chicago Fire: Looking for a Lifeline; The Chance to Forgive A husband answers for his injured wife; Otis and Kidd respond to a fire. (TV14) (N)NewsChannel 8 at 11:00 (N)Tonight Show Will Smith. (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)Gotham Key figure. (TV14) (N) Showtime at the Apollo: Week 4 Adrienne Houghton guest co-hosts. 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)Gotham Key figure. (TV14) (N) Showtime at the Apollo: Week 4 Adrienne Houghton guest co-hosts. FOX 13 10:00 News The top news stories are updated. (N) 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) Pledge Programming Acclaimed programming highlights a membership drive encouraging viewer support. Pledge Programming Acclaimed programming highlights a membership drive encouraging viewer support. PBS E F #3173---3BBC World News (TVPG)Nightly Business Report (N)The PBS NewsHour (N) WEDU Arts Plus (TV G) (N)Up Close with Cathy Unruh(N)Jimmy Buffett: Buried Treasure Pre-beach songs. (TV G) (R) Joe Bonamassa: Live at Carnegie Hall, An Acoustic Evening (TV G) (R) European Easter (TV G) (R) CW E F 46---6216-The Goldbergs Knight Rider.Ž WINK News at 6:30pm (N) Bang Leonards job offer. Bang Apartment robbery. Supernatural: Devils Bargain Sam, Dean and Castiel look for Lucifer. Arrow: The Devils Greatest Trick Olivers choice. (TV14) (R) WINK News at10pm (N) Inside Edition(TVPG) (N) Goldbergs Marvin has news. CW E F 44999---4Mike & Molly: Baby Bump Mike Suspicious neighbor. 2 Broke Girls Clinical drug trial. 2 Broke Girls Dog escapes. Supernatural: Devils Bargain Sam, Dean and Castiel look for Lucifer. Arrow: The Devils Greatest Trick Olivers choice. (TV14) (R) Men Sexy new neighbor. Men Charlies feelings. (TV14)Friends Pediatrician blues. Friends A fish fetish. (TVPG) MYN E F 38111111---14Extra (TVPG) (N)Entertainment Tonight (N) Family Feud(TVPG) (R)Family Feud(TVPG) (R)News Channel 8 News at 8pm News, sports, weather and traffic. (N)Law & Order: Criminal Intent: Consumed Hate crimes investigation. Law & Order: Criminal Intent: Want Murdered stripper. (TVPG) Seinfeld JerryŽ gets canned. Seinfeld Jerry, Elaine wait. IND E F 32121212-38-12Modern Family: My Hero Modern Family Family RV. Bang Leonards job offer. Bang Apartment robbery. Anger Charlie arrested. (TV14)Anger Management Relations. Last Man Stand. New architect. Last Man Standing: The Help Mom Christys feelings. (TV14)Mom Easier life. (TV14) Family Guy Raising baby. Family Guy Gay Luke Perry. ION E F 662221326-17Blue Bloods: All the News Thats Fit to Click Reporter targeted. (TV14)Blue Bloods: With Friends Like These Mob boss alibi. (TV14) Blue Bloods: Backstabbers A man Danny helped put in jail escapes. Blue Bloods: Rush to Judgment Jamie allegedly engages in brutality. Blue Bloods: The Bullitt Mustang Hunting down a missing Mustang. Blue Bloods: Unsung Heroes Serial killer threatens Dannys family. S W E NCNBC393939395937102Mad Money (N) Shark Tank (TVPG)Shark Tank New ideas. Shark Tank (TVPG)Undr. Boss: Maaco Undr. Boss (TVPG) CNN323232321838100Situation Room (N)Erin Burnett (N) Cooper 360 (N) Cooper 360 (N) CNN Tonight (N) CNN Tonight (N) CSPAN181818183712109(5:00) Public Affairs Events Public affairs events are presented. (R) Politics & Public Policy Today Major political activity around the U.S. (R) FNC646464644871118Special Report (N) The Story (N) Tucker Carlson (N)Hannity (N) Ingraham Angle (N)News at Night (N) MSNBC8383838318540103Beat Ari Melber (N)Hardball with Chris (N)Chris Hayes (TVPG) (N)Rachel Maddow (N)Last Word (N) The 11th Hour (N) SNN66611---SNN EveEve @ 6:30 ES.TV (N)CelebrityHeadlineHeadlineDailyMailDailyMail SNN Late SNN Late ESNN Late E Celebrity M U I M E R PENC150150150150150150350(5:39) Star Trek VI: The Undiscovered Country (91, Science Fiction) aaa Kirk is blamed for an assasination.(:31) Black Sheep (96, Comedy) A politician hires a prissy aide to keep an eye on his idiotic younger brother. Tommy Boy (95) aaa Underachiever teams up with snide accountant to try and save his dads business. Escape from L.A. (96) Snake Plissken is tasked with finding a possible doomsday device in Los Angeles. (R) HBO302302302302302302400(:55) Snatched (17) ac Mother and daughter encounter misadventure when they take a jungle vacation. (R)VICE News Tonight (TV14) (N)Hidden Figures (17, Drama) Taraji P. Henson, Octavia Spencer. Three African-American women working at NASA cross gender and racial lines. Here and Now: Fight, Death Ramon struggles to avoid facing reality. High Maintenance: #Goalz (R)HBO First Look Upcoming film. HBO2303303303303303303402(:15) The Beguiled (17, Drama) aaa Colin Farrell, Nicole Kidman. An injured Union soldier in a girls school creates new tension and rivalries. (R)The Beguiled (71, Drama) aaa A wounded Union soldier is nursed to health at a Confederate girls school.(:35) Mechanic: Resurrection (16, Action) Arthur Bishop is forced to turn back to the life that he left behind. The Zookeepers Wife (17) Husband and wife work with Resistance. HBO3304304304304304304404(5:30) Swept Away (02, Comedy) Sailor and socialite on desert island.(:05) The Vanishing (93, Thriller) aac Jeff Bridges, Kiefer Sutherland. Man confronted by the stranger responsible for his girlfriends disappearance. The Hand That Rocks the Cradle (92, Thriller) aaa A new mother hires a nanny and strange things begin to happen around the house. (R) (:55) Silicon Valley Stealth plan. Silicon Valley: Server Error MAX320320320320320320420(5:50) The Accountant (16, Thriller) aaa Ben Affleck, Anna Kendrick. Gifted criminal accountant uncovers a conspiracy while authorities close in. Murder by Numbers (02, Drama) aac Sandra Bullock, Ryan Gosling. A troubled cop tries to prove that teenagers committed a series of murders. Hard Candy (06, Drama) aaa A girl suspects a man of being a pedophile and traps him in his own home. (R)Strike Back Ex-CIA contractor. MAX2321321321321321321422(5:45) The Hunted (03) aac A Special Forces assassin goes berserk.(:20) Sully (16, Drama) aaac Tom Hanks, Aaron Eckhart. After making emergency landing in Hudson River, pilot faces investigation. (PG-13) The Good Lie (14, Drama) Humanitarian effort brings 3,600 of lost boys and girls from Sudan to America.(:50) American Psycho (00) A materialistic investment banker spends his nights murdering and mutilating. SHO340340340340340340365(4:15) The Good Shepherd (06, Thriller) aaa A man helps build the CIA.(:15) Homeland: Species Jump Saul contacts an old friend. (TVMA) (R) (:15) Hell or High Water (16, Drama) aaac Jeff Bridges, Chris Pine. Estranged brothers rob branches of bank threatening to foreclose on their land. The Chi: Ease on Down the Road Ronnie faces his past crimes. (R)President Presidents net wort Homeland An old friend. (R) TMC350350350350350350385(5:15) Dont Sleep (17) a Young lovers threatened in guest house. (NR)Rolling Stones, Sweet Summer Sun Hyde Park Live (13) aaac (NR)Starman (84, Science Fiction) aac Jeff Bridges, Karen Allen. A space traveler lands on Earth and assumes the form of a widows late husband. Dune (84, Science Fiction) aac Francesca Annis. A young man becomes a messiah to nomadic people on the desert world of Arrakis. (PG-13) 6 PM6:307 PM7:308 PM8:309 PM9:3010 PM10:3011 PM11:30 T hursday 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 Musician Craig David performs; Deals and StealsŽ with contributor Tory Johnson. (N) 7:00 a.m. NBC Today Actor Patrick Schwarzenegger; director Tyler Perry and actress Taraji P. Henson. (N) 9:00 a.m. CBS LIVE with Kelly and Ryan Carrie Ann Inaba; Tyler Perry; Jason George; O.A.R. (N) 9:00 a.m. NBC Megyn Kelly TODAY Mothers of SpartaŽ author Dawn Davies; author Mary Jennings Hegar. (N) 10:00 a.m. NBC Today with Kathie Lee & Hoda Actor John Corbett; Ambush Makeover.Ž (N) 11:00 a.m. ABC The View Actor Mark Hamill from Star Wars: The Last JediŽ; actress Jaina Lee Ortiz. (N) 11:00 a.m. FOX The Steve Wilkos Show A girl claims that her mothers boyfriend touched her inappropriately. (N) 11:00 a.m. MYN The Doctors Lawyer Laura Wasser; Nicole Kidman eats insects; Miranda Kerrs health drink. (N) 1:00 p.m. ABC The Chew Actor John Corbett joins Clinton; actor Courtney B. Vance cooks with Carla. (N) 1:00 p.m. IND The Steve Wilkos Show A girl claims that her mothers boyfriend touched her inappropriately. (N) 2:00 p.m. CBS The Talk Nia Long; Top TalkerŽ Katie Nicholl talks about her book. (N) 2:00 p.m. NBC The Doctors Lawyer Laura Wasser; Nicole Kidman eats insects; Miranda Kerrs health drink. (N) 3:00 p.m. CW The Wendy Williams Show Teyana Taylor discusses Teyana & ImanŽ; Jackie Miranne spring fashion. (N) 3:00 p.m. FOX Pickler & Ben The hosts play games with Faith Hill, Tim McGraw and Reba McEntire. (N) 3:00 p.m. NBC The Dr. Oz Show Doctors who become depressed and suicidal as a result of their profession. (N) 4:00 p.m. MYN Maury Couple returns to take paternity test; woman thinks boyfriend is cheating again. 5:00 p.m. CW Dr. Phil A couple claims their unruly teenage daughters behavior is ruining their lives. For sports on TV, please see page 2 of todays Sports section

PAGE 35

The Sun /Thursday, March 22, 2018 www.yoursun.com Page 7 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I'm 78 and a male. I had a total hip replacement on the right side 28 days ago. After the surgery, I was hospitalized two nights with physical therapy, then went home with six supervised therapy sessions. I walk with a slight limp that I am working on. Everything was a breeze until I stopped the tramadol I was given for pain (100 mg, four times a day, 19 days). No one told me that I could experience withdrawal symptoms within 12 hours if I stopped cold turkey. I've weaned myself o it, but I'm wondering if I am too critical about not being warned. „ J.F. ANSWER: Tramadol (a common brand name is Ultram) is an opioid (a synthetic derivative of opium, in the same category as oxycodone) painkiller. Many physicians have been under the impression that it is a safer drug to use than others in this category; however, tramadol has clear risks similar to all of the drugs in this category. Its boxed warning (the highest degree of warning to physicians in the ocial package insert) reminds doctors: "Tramadol exposes patients and other users to the risks of opioid addiction, abuse and misuse, which can lead to overdose and death. Assess each patient's risk prior to prescribing tramadol, and monitor all patients regularly for the development of these behaviors and conditions." It is particularly dangerous in children. Tramadol certainly may be an appropriate medication for acute pain relief, which is absolutely indicated in someone with a major surgery, like your hip replacement. However, more information should have been provided to you or your family at the time you received it, including written information. Surgeons should give only enough pills to cover the expected duration of need. I am glad you wrote to share your experience. DEAR DR. ROACH: I have a mole on my left hand and wonder if liquid nitrogen can be used to remove it. „ D.R.B. ANSWER: There are many dierent kinds of skin lesions, and the term "mole" is not specic. The most common skin lesion called a mole is a melanocytic nevus (a melanocyte is a pigment-making cell in the skin, so most moles are darker than underlying skin; the word "nevus" is a Latin term meaning "birthmark," but some moles are present at birth while others are acquired during lifetime). These are benign lesions, and do not require any treatment other than watching them to be sure they do not change or grow, which might indicate a serious skin condition. A dermatologist evaluating a skin lesion will consider whether it is concerning enough to remove. If so, the specimen is sent for pathological evaluation. Liquid nitrogen is not used to remove a concerning mole, as the pathologist needs to have the architecture, which requires a sharp biopsy. There are other benign lesions that can be treated with liquid nitrogen. For example, a seborrheic keratosis is a dark, raised, "stuckon"-appearing lesion that may resemble a wart or a mole. If the clinician examining it is sure of the diagnosis, then liquid nitrogen is an eective way of removing it. READERS: The booklet on stroke explains this condition that is deservedly feared by all. Readers can obtain a copy by writing: Dr. Roach Book No. 902 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order for $4.75 U.S./$6 Can. with the recipient's printed name and address. Please allow four weeks.DEAR ABBY: My husband, Tom, and I have three kids: One is in college, the next is in grade school and the youngest is a baby. I'm a full-time medical student, and he's a professional athlete. From the outside, it would seem like we have a perfect life. In reality, Tom does his own thing. He attends parties, goes to exciting social events and hobnobs with the rich and famous. I am left at home to manage all of our day-today responsibilities and socially restricted to family functions or kid sports. I would like to be included in the invitations and attend some of the fun activities with my husband, but when I ask him if I can go, he says they are "work-related." So I end up staying home to care for our kids. He thinks I should be happy with this and says I don't understand his business responsibilities. I'd really like the chance to interact with other adults with my husband, but I can't seem to get him to appreciate the importance of including me. If I make a big deal about it, he opts not to attend the event at all. I'm slightly suspicious of his behavior and oended. He's kind to me, a good provider and cares for our kids, but how can I get him to understand it's important for both of us to have fun together with other adults? „ Sports Wife In California DEAR SPORTS WIFE: A wife is supposed to be more than a baby machine, housekeeper and nanny. She's supposed to be her husband's partner. While I understand there may be some events the athletes attend without spouses, it would be interesting to know whether the other athletes' wives are being treated the way you are. Surely you know some of them. Talk to the ones you are closest with. Your husband may not have been entirely honest about why he insists on ying solo, so make it your business to do some checking. Dear Readers: Just wondering: Do you WASH YOUR DISHES by hand, or do you use your dishwasher? Here are some hints about dishwashing: The dishwasher gets hotter and can sanitize dishes better than handwashing. The dishwasher uses less water „ about 4 to 6 gallons to clean a full load. Hand-washing is good for detail cleaning, and for cleaning delicate items and copper pots. Scrape dishes into the trash can rst, regardless of which method you use. If you choose to hand-wash, use gloves. A Fill one basin of your sink with hot, soapy water, and the other basin with hot water with 1 tablespoon of chlorine bleach to rinse. One plus to hand-washing? Great conversations with kids and family can be had while washing. Let us know how you come clean! „ Heloise Reader asks about completely halting use o f Tramadol Housewife longs to go out and socialize with adults The dirt on the dishwasherHints from Heloise Dr. Roach Dear Abby

PAGE 36

Page 8 www.yoursun.com The Sun / Thursday, March 22, 2018 ARIES (March 21-April 19). Life on earth can be attributed to the ow of water distributing organisms all over this planet. The life of the human body is also a function of water ow. Youll think better and be your highest self when properly hydrated. TAURUS (April 20-May 20). If you knew what people would remember about you would be the very last part of the interaction, how would you play it? Do it that way today. Gear everything toward the takeaway. GEMINI (May 21-June 21). You will be the calm, centered one today, and dont be surprised if the tightly wound and high-strung individuals are even more attracted to you than usual. CANCER (June 22-July 22). Dont forget that you were built from scratch. Once upon a time, your cells knew how to multiply perfectly to make you. And you still have amazing powers of regeneration, which will be applied to your body, mind and spirit. LEO (July 23-Aug. 22). The magic doesnt need you to believe in it. It goes on regardless, a gift for any taker. This is one of the few times when its OK to be a taker. Take as much as you want. There is plenty to go around. VIRGO (Aug. 23-Sept. 22). It would be easy to get seduced by extrinsic standards of success. These can only satisfy you when attached to a pursuit that will also feed your need for meaning and purpose. Is this really your true north? LIBRA (Sept. 23-Oct. 23). What youre offering isnt right for everyone, but for the customer who needs it, its everything! This is a day to nd your t „ in love, business, food and any other pursuit you can think of. SCORPIO (Oct. 24-Nov. 21). Before you even think about being happy, there are some basic responsibilities and obligations to get out of the way. With your stellar attitude, you denitely should be able to nd happiness while tending to those things. SAGITTARIUS (Nov. 22-Dec. 21). You made the key decisions and did a lot of the work. Still, theres much to be gained by letting the others get the credit. Theyll buy in, move forward and do even more than you could alone. CAPRICORN (Dec. 22-Jan. 19). Your top priority is people. A good team with a mediocre plan is better than a mediocre team with a good plan. If you dont feel like you have the right people around you, this is a good day to go out and get more candidates. AQUARIUS (Jan. 20-Feb. 18). This is no time to accept defeat. Youre almost there! Keep the ght going. Adapt as necessary. Have the courage to take action again and again, but take it from dierent angles. PISCES (Feb. 19-March 20). In this whirlwind of a day, if you can gure out how to do something as straightforward as surrounding yourself with quality people and doing what you enjoy, youll be among the privileged few. TODAYS BIRTHDAY (March 22). Your popularity surges this solar return. People feel your genuine interest in them and will move in closer to your warmth. This favorably aects your personal life and business life, too. Your family will grow in June. One particular talent comes to the fore, and youll cash in handsomely with it in September. Libra and Gemini adore you. Your lucky numbers are: 10, 2, 22, 28 and 14. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 37

The Sun /Thursday, March 22, 2018 www.yoursun.com Page 9 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 38

Page 10 www.yoursun.com The Sun / Thursday, March 22, 2018 For DirectionsOpen 7 Days 8am-9pmAll forms of payment accepted including EBT BonelessNew York Strip Steaks$4.99 lb. BonelessRib Eye Steaks$5.99 lb. FreshPork Spare Ribs$1.79 lb. FreshChicken Drumsticks$.79 lb. FreshWhole or Half Boneless Pork Loin$1.69 lb.Whole Boneless Beef Tenderloin$7.99 lb.Whole BonelessBeef Ribeyes$5.29 lb. FreshChicken Wings$1.99 lb. Fresh Bone-In Beef StandingRib Roast$4.29 lb. K&Js Homegrown Produce & Farmers Market863-491-0705 € 2228 NE Hwy 70 € Arcadia, Florida Prices good thru 3/28/18FreshSweet Potatoes $.49 lb.Bone-In New YorkStrip Steaks $4.49 lb. Whole or Half Boneless BeefEye Round Roast $2.99 lb.Fresh 73% Ground Beef $1.99 lb.USDA Choice High River Angus Beef, Bottom Round Shoulder Roast $2.99 lb.Bone In BeefRibeye Steaks $4.99 lb.FreshPork Baby Back Ribs $2.99 lb.Shank PortionSmoked Hams$.99 lb.Fresh BonelessChicken Breast $1.59 lb.BonelessTop Sirloin Steaks$4.99 lb.FreshPork St. Louis Spare Ribs $2.69 lb.FreshPork Steaks $1.69 lb.USDA Choice BeefCube Steak $4.29 lb.FreshPork Picnic $1.19 lb.Fresh Bone-In SplitChicken Breast$1.29 lb.Fresh FloridaSweet Corn$.49 ea.Whole bonelessNew York Strips $4.29 lb.BonelessBeef Chuck Roast $3.99 lb.FreshYellow, Orange or Red Bell Peppers $.79 Bone In Center CutPork Chops $1.99 lb.BonelessBeef Sirloin Tip Roast$2.99 lb.FreshGreen Bell Peppers or Cucumbers $.59 ea.Rib Cut or Sirloin Cut Bone InPork Chops $1.59 lb.Fresh 10lb. bagChicken Leg Quarters $5.90 a bag FreshBroccoli Crowns$.99 ea.Bone In Boston ButtPork Roast $1.49 lb.Ground Round or Sirloin $2.99 lb.Hard SquashButternut, Acorn, Spaghetti $.99 lb.Fresh AssortedPork Chops $1.59 lb.Fresh 80/20Ground Chuck $2.89 lb.FreshGreen Cabbage$.39 lb.Boneless BeefLondon Broil or Top Round Roast $2.99 lb.Boneless Pork FingerRibs or Cube Steak $1.99 lb.Florida Yellow or ZucchiniSquash $.99 lb.Bone In Pork Country StyleRibs $1.69 lb.Whole FreshFrying Chicken $1.19 lb.Fresh FloridaGreen Beans$.89 lb.T-Bones or Porter House Steaks $4.49 lb.Fresh 10 lb. Bag BonelessChicken Breast $14.99 ea.Boneless Center Cut Pork Chops $1.99 lb. Vine Ripe Tomatoes or Roma Tomatoes .99 lb.Fresh WholeBeef Brisket$2.99 lb. Spiral Cut Smoked Hams $1.39 lb.adno=720179

PAGE 39

By JOEDY McCREARYAssociated PressDURHAM, N.C. „ Duke and Kentucky are viewed as the masters of the one-and-done era, winning championships with extraordinarily young rosters. Both programs have a chance to do it again. After several potential one-and-done phenoms were bounced from the NCAA Tournament in the opening weekend, the Blue Devils and Wildcats are the teams still playing that have rosters stacked with high-profile freshmen. Duke, the No. 2 seed in the Midwest Region, starts four freshmen „ led by Wooden Award finalist Marvin Bagley III „ while Kentucky, the Souths No. 5 seed, features Kevin Knox as its centerpiece. The Wildcats (26-10), arguably the biggest beneficiary of a run of upsets in the South, play ninth-seeded Kansas State on Thursday night in Atlanta. By JOE REEDYAssociated PressTALLAHASSEE „ Willie Taggarts first practice at Florida State on Wednesday definitely had a different tone compared to his predecessor. It also began a lot earlier. The practice fields adjacent to Doak Campbell Stadium were abuzz with the sounds of AC/ DC, Wiz Khalifa and Blake Shelton during the morning workouts instead of assistants yelling during the middle of the afternoon. The first practice was also at a quicker pace, with five-minute instruction periods instead of the 10-minute periods that were common under Jimbo Fisher. Taggart wants to see the Seminoles play fast and not worry about making mistakes. Thursday, March 22, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsSWEET SIXTEENPreviewing the Round of 16 matchups for today, Friday. Page 4INDEX | Lottery 2 | Football 3 | College Basketball 4 | Scoreboard 5 | Baseball 6 By BRYAN LEVINESports WriterPORT CHARLOTTE „ With 10 cuts remaining for the Tampa Bay Rays until Opening Day, some decision will be easier than others. It appears as if 15 players are vying for the final six roster spots. Although the final bench spots have some heated competition, thats not where manager Kevin Cash finds the most difficult decisions. We have a lot of good arms, and weve seen a bunch of them through spring training,Ž Cash said. Its going to get challenging and difficult. The longer we wait, sometimes those hopes and messages are tougher to deliver as guys get closer to the Opening Day mark. There are five pitchers too many currently on the Rays active roster, meaning five players need to be cut. An easy elimination will be Jose De Leon, whose recent Tommy John surgery will eventually send him to the 60-day disabled list. So, eight pitchers battling for four positions in the bullpen. In alphabetical order, Yonny Chirinos, Daniel Hudson, Dan Jennings, Andrew Kittredge, Austin Pruitt, Chaz Roe, Jonny Venters and Ryan Yarbrough are the eight who remain for the bullpen. Every other pitcher is guaranteed a spot either in the bullpen or the rotation. Of the above list, Chirinos, Kittredge, Pruitt and Yarbrough all have an advantage of being starters-turnedrelievers, which is something the Rays are going to need plenty of this season.RAYS NOTEBOOKFew, tough decisions remain for RaysSUN PHOTO BY TOM ONEILLRyan Yarbrough pitches during Wednesdays game against Boston at Charlotte Sports Park. SEE NOTEBOOK, 6AP PHOTOKentucky forward Kevin Knox, center, gets around Buffalo forward Nick Perkins, right, for a shot during the second half of a second-round game Saturday in Boise, Idaho. COLLEGE BASKETBALL: NCAA TournamentDuke, Kentucky again rely on freshmen in NCAA TournamentAP PHOTOFlorida State running backs coach Donte Pimpleton, left, directs Cam Akers during the teams first spring football practice Wednesday in Tallahassee. COLLEGE FOOTBALL: FSUTaggarts first spring practice sets di erent tone for Seminoles SEE FSU, 3 SEE NCAA, 4AP PHOTOSerena Williams returns to Naomi Osaka, of Japan, during the Miami Open Wednesday in Key Biscayne. By STEVEN WINEAssociated PressKEY BISCAYNE „ The match ended with Serena Williams grinning at the net. She saved her worst shot for last, and after a rare first-round defeat she had to laugh. Still rusty in her return from pregnancy, Williams was unable to overcome a tough opening draw at the Miami Open and lost Wednesday to Naomi Osaka, 6-3, 6-2. On the final point, Williams thundered forward to attack an easy shot at eye level, whacked the ball six feet past the baseline and responded with a sheepish smile. Not that motherhood has mellowed Williams. She left without talking to the media. The 20-year-old Osaka, who earned her first career title Sunday at Indian Wells, said she was nervous at the start playing her idol for the first time. Osaka said her goal was to avoid Williams winning 6-0, 6-0. Shes the main reason I started playing tennis,Ž Osaka said. I just wanted her after the match to know who I am.Ž Mission accomplished. What did Williams say when they shook hands after the match? She said good job and stuff,Ž Osaka said. I kind of blanked out, but Im pretty good she said good job.Ž Osaka, who has both American and Japanese citizenship and lives in Fort Lauderdale, raised her profile with last weeks title run and showed no signs of letup and overpowered the erratic Williams. TENNIS: Miami OpenSerena Williams loses to Osaka SEE TENNIS, 3AP PHOTORays catcher Jesus Sucre, left, pats pitcher Yonny Chirinos on the chest as Chirinos struggles during the fifth inning of a spring training game against the Baltimore Orioles in Port Charlotte. The Rays are arming their catchers with quarterbackstyle wristbands in response to rule changes governing mound visits and the teams plan to shift to a four-man rotation. By JAKE SEINERAssociated PressPORT CHARLOTTE „ Major League Baseball made game-calling more difficult for catchers this winter when it changed the rules governing mound visits. For backstops with the Tampa Bay Rays, things got even trickier when the club announced plans for a four-man rotation to open the season. Pitching coach Kyle Snyder had an idea to help, and catchers Wilson Ramos and Jesus Sucre were eager to hop on board „ quarterback-style wristbands loaded with information designed to help with pitch calling. The Rays are joining the Indians, Mets and some others as teams arming their catchers with data-filled forearm sleeves. Tampa Bay hasnt decided precisely what will be on the wristbands, though it will mostly include information on signs and strategies for attacking opposing hitters. The cards will have a flap to make sure opponents and cameras cant catch whats been written down. If you have all that on the wristband, its going to be a lot easier for you,Ž Sucre said.MLB: RaysCATCHING DATARays catchers using wristbands amid rotation experimentSEE RAYS, 6

PAGE 40

Page 2 SP www.yoursun.com Thursday, March 22, 2018 / The SunFlorida Lottery www.flalottery.comPICK 2Mar. 21N ..........................0-7 Mar. 21D ..........................0-7 Mar. 20N ..........................7-3 Mar. 20D ..........................9-2 Mar. 19N ..........................4-6 Mar. 19D ..........................4-3 D-Day, N-NightPICK 3Mar. 21N ......................1-8-9 Mar. 21D ...................... 9-6-1 Mar. 20N ...................... 6-3-8 Mar. 20D ......................9-7-2 Mar. 19N ......................2-6-9 Mar. 19D ......................0-6-7 D-Day, N-NightPICK 4Mar. 21N ...................8-3-6-1 Mar. 21D ...................9-3-3-9 Mar. 20N ...................4-5-3-1 Mar. 20D ................... 2-1-8-1 Mar. 19N ................... 5-5-0-3 Mar. 19D ...................9-2-4-7 D-Day, N-NightPICK 5Mar. 21N ................9-8-5-2-0 Mar. 21D ................8-1-2-5-6 Mar. 20N ................3-6-7-6-4 Mar. 20D ................ 3-8-7-6-3 Mar. 19N ................ 9-6-4-1-2 Mar. 19D ................ 3-9-7-9-5 D-Day, N-NightFANTASY 5Mar. 21 ...............3-4-9-14-32 Mar. 20 ...........7-14-25-26-27 Mar. 19 ............... 3-6-8-13-28 € € € PAYOFF FOR Mar. 21 3 5-digit winners $72,816.41 291 .4-digit winners $121.00 10,186 3-digit winners $9.50CASH 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. 20 ................2-17-27-43 Lucky Ball ...........................9 Mar. 16 ..............18-19-30-41 Lucky Ball .........................16 € € € 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. 21 .......... 2-6-8-22-35-52 Mar. 17 ...... 5-23-24-34-36-41 Mar. 14 .... 11-16-21-27-30-31 € € € PAYOFF FOR Mar. 21 0 6-digit winners $2 million 13 5-digit winners $4,840.50 949 ...4-digit winners $63.00POWERBALLMar. 21 .............3-4-18-29-61 Powerball .........................25 Mar. 17 ......... 22-57-59-60-66 Powerball ...........................7 € € € 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. 20 ........... 14-38-51-64-7 Mega Ball ...........................9 Mar. 16 ...........1-13-26-33-52 Mega Ball .........................11 € € € 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 BOXING 9 p.m. ESPN2 „ Ryan Garcia vs. Fernando Vargas, junior lightweights, at Indio, Calif. COLLEGE BASKETBALL 7 p.m. CBSSN „ NCAA Division II Tournament, “ rst semi“ nal, West Texas A&M vs. Ferris St., at Sioux Falls, S.D. 7:07 p.m. CBS „ NCAA Tournament, South Regional, “ rst semi“ nal, Loyola-Chicago vs. Nevada, at Atlanta 7:37 p.m. TBS „ NCAA Tournament, West Regional, “ rst semi“ nal, Texas A&M vs. Michigan, at Los Angeles 9:30 p.m. CBSSN „ NCAA Division II Tournament, second semi“ nal, Northern St. (SD) vs. Queens (NC), at Sioux Falls, S.D. 9:37 p.m. CBS „ NCAA Tournament, South Regional, second semi“ nal, Kansas St. vs. Kentucky, at Atlanta 10:07 p.m. TBS „ NCAA Tournament, West Regional, second semi“ nal, Florida St. vs. Gonzaga, at Los Angeles CORNHOLE 7 p.m. ESPN2 „ American Cornhole League National Championships, at Las Vegas FIGURE SKATING Noon NBCSN „ World Championships, Mens Short Program, at Milan (sameday tape) 3 p.m. NBCSN „ World Championships, Pairs Short Program, at Milan (same-day tape) GOLF 10:30 a.m. GOLF „ PGA Tour, Corales Puntacana Resort & Club Championship, “ rst round, at Punta Cana, Dominican Republic 2 p.m. GOLF „ PGA Tour, WGC-Dell Technologies Match Play, Day 2, at Austin, Texas 8:30 p.m. GOLF „ LPGA Tour, Kia Classic, “ rst round, at Carlsbad, Calif. (same-day tape) MLB BASEBALL 1 p.m. ESPN2 „ Spring training, N.Y. Yankees vs. Minnesota, at Fort Myers 4 p.m. MLB „ Spring training, Kansas City vs. Milwaukee NBA BASKETBALL 7 p.m. NBA „ Philadelphia at Orlando NHL HOCKEY 7:30 p.m. NBCSN „ Washington at Detroit 10 p.m. NBCSN „ Vegas at San JoseSPORTS ON TV Associated PressPITTSBURGH „ Sidney Crosby ignited a rally with a highlightreel goal and became the third active player with 700 career assists in the Pittsburgh Penguins 5-3 victory over the Montreal Canadiens on Wednesday night. Crosby picked up his 24th goal of the season when he knocked a pass from Jake Guentzel out of the air, deflected it toward the front of his stick and smacked it by Carey Price to tie it at 3 late in the second period. Derick Brassard put the Penguins in front to stay, beating Price early in the third period as Pittsburgh avoided dropping both games of a back-to-back against also-rans Montreal and the New York Islanders. Guentzel had a goal and two assists. His 21st goal of the season came off an assist from Crosby, the 700th of Crosbys career. Evgeni Malkin and Patric Hornqvist also scored for the Penguins, who drew within two points of idle first-place Washington in the Metropolitan Division. Casey DeSmith finished with 27 saves. Jonathan Drouin, Nikita Scherbak and Jacob de la Rose scored for the Canadiens, who have dropped nine of their last 10 games. Price made 34 stops in his first start in a month due to a concussion.COYOTES 4, SABRES 1: Clayton Keller had two assists to break the Arizona record for points by a rookie in the Coyotes victory over Buffalo in a matchup of the NHLs two worst teams. Rookie Dylan Strome scored in his “ rst game after being called up from the minors. Derek Stepan had a goal and assist, and Richard Panik and Max Domi, with an empty-netter, also scored. Antti Raanta stopped 29 shots to improve to 12-4-4 in his past 20 starts. Keller, Arizonas 2016 “ rst-round draft pick, extended his points streak to six games, in which he has two goals and “ ve assists. He has 55 points, one more than Peter Mueller had in setting the rookie team record in 2007-08. And Keller has 35 assists, one more than teammate Max Domi had in his rookie season two years ago. NHL ROUNDUP Crosby puts on a show in Penguins winAP PHOTOPittsburghs Sidney Crosby makes a pass out of the corner with Montreals Mike Reilly defending during the second period Wednesday in Pittsburgh. Associated PressMIAMI „ Kelly Olynyk scored 22 points and handed out a careerhigh 10 assists, Tyler Johnson added 22 points and the Miami Heat had little trouble on the way to beating the New York Knicks 119-98 on Wednesday night. Wayne Ellington scored 16, Justise Winslow added 15, Goran Dragic had 14 and Josh Richardson finished with 12 for the Heat, who remained seventh in the Eastern Conference playoff race. Olynyks previous high for assists was eight, done twice. He scored 52 points, had 16 assists and grabbed 13 rebounds in Miamis brief two-game homestand, with the Heat winning both outings. Enes Kanter scored 23 points and grabbed 13 rebounds for the Knicks. Michael Beasley added 22 points on 10 for 15 shooting for New York, and Trey Burke scored 16 off the bench. Miami held a 27-8 edge in points off turnovers, and shot 56 percent. The Heat were 15 for 34 from 3-point range. Miami led 64-47 at the half, before the Knicks quickly made things interesting. Hardaways 3-pointer got the Knicks within 72-63 with 5 minutes gone in the third quarter, but the Heat „ who are on the cusp of setting a franchise record for 3s made in a season „ went to the long ball to take command right back. Johnson made consecutive 3-pointers to start a personal 8-0 run that restored the 17-point edge, the lead eventually swelled to as much as 28 and the Heat emptied their bench with 5 minutes left in the fourth quarter.CAVALIERS 132, RAPTORS 129: LeBron James scored 35 points and added 17 assists, his last setting up a late a 3-pointer by Kevin Love, and the undermanned Cleveland Cavaliers ended Torontos nine-game road winning streak with a 132-129 victory over the Eastern Conference-leading Raptors on Wednesday night. The Cavs were missing “ ve rotational players and coach Tyronn Lue, who missed his second straight game because of health reasons. But they had James, who earlier in the day said, Ill be available, so we got a chance.Ž James didnt have a turnover in 40 minutes and he made three free throws in the “ nal 7.8 seconds. He missed one with 3.9 seconds left, giving Toronto a “ nal shot, but DeMar DeRozans 3-pointer „ contested by James „ was wide left. DeRozan and Toronto coaches complained the All-Star was fouled to no avail. Love, playing his second game after missing 21 games with a broken left hand, “ nished with 23 points and 12 rebounds and George Hill had 22 on 10-of-11 shooting for the Cavs, who were blown out by 34 points against Toronto in January. But that was before Cleveland shook up its roster with four trades designed to get back to the NBA Finals. The Cavs are third in the East and would need a collapse by second-place Boston to improve on that position with 11 games remaining. Kyle Lowry scored 24 and DeRozan had 21 for the Raptors, who scored 79 points in the “ rst half and were in control in the third quarter before James brought Cleveland back. With the Cavs up 125-124, James drove the lane and whipped the ball into the corner to Love, who knocked down his 1,000th career 3-pointer. NUGGETS 135, BULLS 102: Nikola Jokic had 21 points, seven rebounds and “ ve assists on Serbian Heritage Night,Ž and the Denver Nuggets routed the Chicago Bulls 135-102 on Wednesday night. Denver shot 61.4 percent (51 for 83) from the “ eld and had seven players score in double “ gures. Paul Millsap had 22 points and eight rebounds in 27 minutes, and Wilson Chandler made “ ve of the Nuggets 20 3-pointers on his way to 19 points. The Nuggets (39-33) improved to 1-2 on a sevengame trip and pulled within 1 games of idle Utah for eighth in the Western Conference playoff race. 76ERS 119, GRIZZLIES 105: Robert Covington, J.J. Redick and Dario Saric each had 15 points to pace all “ ve Philadelphia starters in double-“ gures, and the 76ers continued their push for home-court advantage in the playoffs with a 119-105 victory over the Memphis Grizzlies on Wednesday night. Joel Embiid added 14 points and Ben Simmons had 13 points, nine assists and seven rebounds for the 76ers (4030), who won their fourth straight to improve to a season-best 10 games over .500. None of the starters played in the fourth quarter. Wayne Selden Jr. had 18 points to lead Memphis (19-52), which has lost 21 of 22 overall and 16 in a row on the road.NBA ROUNDUPOlynyks big night helps Heat past Knicks, 119-98AP PHOTOMiami Heat coach Erik Spoelstra gestures to his team during the second quarter Wednesday in Miami. By DOUG FEINBERGAssociated PressNEW YORK „ Reaching the womens Final Four and winning a national championship may come down to play in the post. Even as basketball has gone away from traditional position players, trending toward more versatile talents, there are plenty of dominant post players left in the NCAA Tournament. Teaira McCowan, Azura Stevens, Aja Wilson or Kalani Brown could be a big reason why one of their teams cuts down the nets celebrating a national championship in Columbus, Ohio. All four are finalists for the Lisa Leslie Award and have helped their teams reach the Sweet 16, which begins Friday. The quartet spent some time together this summer at the USA Basketball Under-23 camp, doing drills, competing in scrimmages and bonding. It was fun just going talent against talent „ comparing their style of play with my style,Ž said the 6-foot-7 McCowan, who has been instrumental in Mississippi States success over the past few years. Being taller players, you dont go against size every night, so you have to figure out how you need to play and what you need to do in order to be successful.Ž They carried over the camp experience to their play this season. Wilson, who helped South Carolina win a national championship last year, was named SEC player of the year for a record third time this month. Brown was the Big 12 Player of the Year for Ba y lor, and UConns Stevens earned MVP honors of the American Athletic Conference Tournament despite coming off the bench. McCowan was a huge reason that the Bulldogs were able to end UConns 111-game winning streak last year in the Final Four and reach the title game. The Huskies simply had no answer for her size. She not only cleans up our mess on offense, but shes also the aircraft carrier that protects the rim on defense,Ž Mississippi State coach Vic Schaefer said. She ma y not block the shot, but shell alter it or somebody just may look up and say, No, Im not going in there.Ž UConn has its own rim protector now in the 6-foot-6 Stevens. She had to sit out last season after transferring from Duke. I try to bring a post presence, defensively, offensively,Ž she said. I want to bring that altering, blocking shots, getting in passing lanes and rebounding as well.Ž Baylor coach Kim Mulkey has a pair of talented post players in Brown, who is 6-foot-7, and Lauren Cox, who is 6-foot-4. The duo, referred to as Double TroubleŽ by Stanford coach Tara VanDerveer, makes life difficult for opposing teams. They are incredible. Lauren Cox, Kalani, a monster inside, but Lauren is a monster inside, point guard mentality outside where shes such a great passer, shoots the jumper so well. Incredibly difficult matchup,Ž said Michigan coach Kim Barnes Arico, whose team lost to the Lady Bears in the second round.WOMENS COLLEGE BASKETBALL: NCAA TournamentPost players may be key to reaching womens Final Four

PAGE 41

The Sun / Thursday, March 22, 2018 www.yoursun.com SP Page 3It is going to be a fast practice. Well get in and out. Well do a lot of coaching in the film room,Ž said Taggart, who was named coach on Dec. 5 less than a week after Fisher resigned to go to Texas A&M. Many of the changes are staples of Taggarts previous stops at Western Kentucky, South Florida and Oregon. The changes have received rave reviews from the players. Defensive tackle Marvin Wilson said last year was more like a job than having fun. A lot of that was due to the Seminoles going 7-6 and Fishers messy exit. Fisher had hoped to finish last season as Florida States coach but resigned on Dec. 1 amid anger from the administration and parents when he wasnt forthcoming about pursuing the Texas A&M opening. Fisher now refers to the school he led to the 2013 national championship as the other placeŽ while Florida State President John Thrasher has said in a couple speeches to groups that he no longer holds his wallet when walking by the football offices. But theres nothing but positive vibes at Taggarts practices „ so far. It doesnt feel like a job anymore. It feels like something we love,Ž he said. You loved football in high school, now you love it again in college.Ž Taggart was quick to note that having fun will not get in the way of fundamentals and technique. But when a player does something noteworthy, like Cyrus Fagan did when he intercepted a pass, it should be celebrated by the team. I dont believe in doing anything and not having fun.,Ž he said. Im big on quotes, as you know. Ralph Emerson said, Nothing great happens without enthusiasm. I believe in that and want our guys to be that way daily.Ž On the field, Taggart and his assistants „ which includes only one holdover from the previous staff „ are using the 16 practices between now and the April 14 spring game to get a better gage on their personnel. Taggart has told his players that the depth chart throughout the spring will be fluid and that those who grasp the system the quickest will rise to the top. Most of the focus will be at quarterback. Deondre Francois, who suffered a knee injury in last seasons opener against Alabama, will be limited to non-contract drills as sophomore James Blackman and redshirt freshman Brady Hockman. Blackman, who threw for 19 touchdowns and 11 interceptions last season, said he has been watching Oregons games from last season to get a better grasp of the system. The play calls that they give us, were getting them down pretty well,Ž he said. Weve been working them out in 7-on-7 by ourselves.Ž Hockman said the play calls a re a lot simpler and that the offense is more toned down but its effective.ŽFSUFrom Page 1Osaka had the stronger serve and wore down Williams in rallies working her from side to side. The matchup worthy of a final came about because both players were unseeded. Osaka is ranked a career-best 22nd, while Williams ranking is 491st after a layoff of more than a year. Another new mother and former No. 1, threetime champion Victoria Azarenka, defeated Catherine Bellis 6-3, 6-0. Seeded players are in action beginning Thursday. Williams has been eliminated in the first round only four other times, most recently at the 2012 French Open. The latest defeat came at a tournament she has won a record eight times and considers her hometown event. The match was the last for Williams at Key Biscayne, 90 miles south of her home in Palm Beach Gardens. The tournament is moving next year to the Miami Dolphins stadium, where Williams helped with the ceremonial groundbreaking Monday. Because of Williams ranking, she entered the draw as a wild card, and looked the part. She needed only eight shots to win the matchs first five points, but things became much more difficult after that. Osakas serve reached 116 mph, and she was never broken. TENNISFrom Page 1By DOUG FERGUSONAssociated PressAUSTIN, Texas „ Rory McIlroy put together another flawless back nine, running off five straight birdies. This time, it wasnt enough. Former U.S. Amateur champion Peter Uihlein built a 5-up lead against McIlroy and held off his late charge with enough key shots of his own in a 2-and-1 victory, one of several surprises Wednesday in the opening session of the Dell Technologies Match Play. Defending champion Dustin Johnson hit two shots out-of-bounds on the same hole, another tee shot in the hazard and couldnt make the putts that he couldnt afford to miss on the back nine. He wound up losing on the 17th hole to Bernd Wiesberger. Justin Thomas also got a scare, mainly because his opponent had to putt with a sand wedge over the last 12 holes. McIlroy was coming off a victory in the Arnold Palmer Invitational just three days ago, when he birdied five of his last six holes to win by three shots. I felt it was going to go two different ways,Ž Uihlein said. When a guy comes off a win, next week out theyre either a little flat or still as hot as can be and theyre just going to blitz it.Ž McIlroy was a little of both. He had a bogey, a double bogey and no birdies as Uihlein raced out to a 5-up lead through 10 holes. McIlroy began his run of five straight birdies on No. 12, and it might have been enough had Uihlein not matched him with a birdie at the 12th and another one on the 13th, when he laid up into the wind on the short par 4 over water and stuffed a wedge into 5 feet. I made him earn it at least,Ž McIlroy said. I just came away a little fat. I didnt really necessarily play badly. He didnt make a bogey all day, so it was hard to sort of claw my way back.Ž McIlroy, along with Johnson, Phil Mickelson and Tommy Fleetwood, now have to do some serious clawing to win their groups. All of them lost the opening match in their four-man groups and will need some help to advance to the weekend. In the two years this round-robin format has been used, only four players have lost on Wednesday and won their group. One of them was Johnson two years ago. The worlds No. 1 player lost his first lead by driving into the hazard, another 1-up lead with he drove outof-bounds twice on the par-5 sixth hole, and he was in serious trouble when his tee shot on the par-3 11th hit off the rocks guarding the green and into the lake, falling 2 down. I thought it was the easiest game I could have,Ž Wiesberger said. Im the underdog playing the defending championship. Just go out there and see what happens.ŽGOLF: Dell Technologies Match PlayAP PHOTODefending champion Dustin Johnson hits on the 13th hole during round-robin play at the Dell Technologies Match Play Wednesday in Austin, Texas. By BARRY WILNERAssociated PressWEST PALM BEACH „ The NFLs catch rule would get less complicated if team owners approve recommendations from the powerful competition committee. One of the first orders of business when the leagues annual meetings begin Monday in Orlando will be a proposal by the committee to clarify what is a catch. Commissioner Roger Goodell said during the week of the Super Bowl he would urge simplification of the rules. Catch/no catch is at the top of everyones minds,Ž Troy Vincent, the NFLs football operations chief, said Wednesday before outlining the committees recommendations. The owners will be asked to vote on clarifications that eliminate parts of the rule involving a receiver going to the ground, and that also eliminate negating a catch for slight movement of the ball while it is in the receivers possession. No calls in the last few years „ not even pass interference „ have caused more consternation than overturned catches in key situations, including those by Dez Bryant, Jesse James and Austin Seferian-Jenkins. We were at the point as far as players and particularly coaches who asked, Why is that not a catch?Ž Vincent said. We talked to fans, coaches and players and we asked the groups, Would you like this to be a catch? It was 100 percent yes. Then we began writing rules that actually apply to making these situations catches.Ž Heres what would constitute a catch if the owners approve the competition committees alterations: € control of the ball; € getting two feet down; € performing a football act or; € performing a third step. The stipulation that slight movement of the ball while the receiver still has control no longer would result in an incompletion. Vincent pointed to the touchdown catch by the Philadelphia Eagles Corey Clement in the Super Bowl as an example of a player never losing possession of the ball despite slight movement. Thats what the fans, coaches and players want,Ž Vincent said. They are the magical moments people are looking for, and that includes all of those (plays). Its the biggest (proposed change). Why we want this is this is one call shaping results across the sport.Ž Richard Sherman, the star cornerback who recently was cut by Seattle and signed with San Francisco, approves cleaning up the rules. Im in favor of it because it gives the refs more clarity,Ž Sherman said. I think anytime you can give the referees more of a straight line, an edge, to call plays, I think its better for the game. I think obviously theres been a lot of scrutiny on the catch rule. Last year, my team was at the wrong end of it. A guy caught the ball and ran three or four steps, put his hand in the ground, fell, fumbled the ball and nobody touched him, and they said it was an incomplete pass. It was the most ridiculous thing I think Ive ever seen. I think that they need to do more rules like that. They need to take the gray area out of a lot more rules because the rule book is getting too crazy. Its getting too extensive. Every year, the refs are getting scrutinized left and right when its a bangbang play. This game is happening at a million miles an hour and theres really nothing you can do about it. The rule book is so complex. How many times can you think of 1,500 rules in a second of a play and see which ones apply to that particular play? So, I think any time they can simplify the rule book and simplify the refs understanding and the publics understanding is better for the game.Ž Competition committee members are chairman Rich McKay, president of the Falcons; Broncos general manager John Elway; Cowboys COO Stephen Jones; Giants owner John Mara; Packers President Mark Murphy; Ravens GM Ozzie Newsome; Saints coach Sean Payton and Steelers coach Mike Tomlin.NFL: Rule ChangesNFL competition committee to recommend catch rule changesAP FILE PHOTOPhiladelphia Eagles Corey Clement catches a touchdown pass during the second half of Super Bowl 52 against the New England Patriots in Minneapolis. The play was reviewed and called a touchdown. McIlroy, Johnson, Mickelson lose early in Match PlayBy STEVE DOUGLASAssociated PressSHEFFIELD, England „ If 2017 for Anthony Joshua was about becoming the worlds No. 1 heavyweight, 2018 is all about creating his legacy. No one is on the journey anymore,Ž Joshua said Wednesday. Were at the destination.Ž Bold words for someone with just 20 professional fights to his name. Then again, Joshua is no normal boxer. Potentially within four months, the 28-year-old Brit could be the first undisputed world heavyweight champion since Lennox Lewis in 2000, and the first boxer to hold all four belts in the division „ WBA, IBF, WBO and WBC. Stage 1 comes on March 31 when Joshua, the WBA and IBF champion, fights WBO titleholder Joseph Parker in front of around 80,000 spectators in Cardiff. If all goes to plan in the Welsh capital, the fight the world wants to see should be next „ Joshua vs. WBC champion Deontay Wilder, a meeting of heavyweight boxings two most destructive punchers. It will be in 2018,Ž Joshuas promoter, Eddie Hearn, promised. Joshua knows Wilder is the big one, the fight that will define him even more than last years epic victory over Wladimir Klitschko before 90,000 at Wembley that rocketed him into boxings global consciousness. When the Americans name was brought up at a media session at the English Institute of Sport in Sheffield, northern England, on Wednesday, Joshua sat up straight in his chair and moved forward. He spoke of Wilder being an unrealistic negotiator „ he has to stop living in a fantasy landŽ „ but Hearn, sitting alongside him, said it is a fight that somehow will get made.BOXING: World Heavyweight ChampionJoshua looking to be undisputed heavyweight champion in 2018AP PHOTOBritains World Heavyweight Champion Anthony Joshua takes in fluids during the workout Wednesday at the English Institute of Sport, Sheffield England.

PAGE 42

Page 4 SP www.yoursun.com Thursday, March 22, 2018 / The Sun NCAA TOURNAMENT SWEET SIXTEENPreviewing Round of 16 matchups for Thursday, Friday For those left, Sweet reliefSweet Sixteen teams were able to sidestep bracket chaos, now must buckle down to keep San Antonio hopes alive W est RegionStaples Center, Los Angeles Thursday: Michigan vs. Texas A&M (7:37 p.m. ET, TBS) and Gonzaga vs. Florida State (approx. 10:07 p.m. ET, TBS) No. 3 MICHIGAN (30-7) Why they can advance: Winners of 11 in a row, the Wolverines are playing brilliantly at both ends of the ”oor. Michigan spaces the ”oor about as well as anyone in the country, and Muhammad-Ali Abdur-Rahkmans excel lent work down the stretch has made a well-coached team even more dif“cult to contain. What could stop them: For all of their tactical and fundamental excellence (including a No. 4 ranking in turnover percentage, per KenPom.com), the Wol verines are a meager 65.8 percent at the foul line. That could bite them in a tight game. No. 4 GONZAGA (32-4) Why they can advance: Few obvious weaknesses. The Zags dont force a lot of turnovers, and theyre average at both defending the 3-point line and making their own free throws. But thats largely quibbling. Killian Tillie, Johnathan Williams and their teammates are a really solid bunch. What could stop them: A well-rounded team. This probably isnt as tested a Gonzaga team as others, and Mark Fews crew faced only one of the other Sweet 16 teams in the regular season (an 88-72 loss to Villanova). The Zags arent as good as last year, but the bracket certainly broke in their favor. No. 7 TEXAS A&M (22-12) Why they can advance: Defense. Texas A&Ms size „ with Tyler Davis and especially Robert Williams protecting the rim „ rightfully gets a lot of attention, but the Aggies create headaches with their perimeter defense as well. What could stop them: Poor shooting. Texas A&M ranks 262nd nationally in 3-point percentage and 320th in foul shooting. If an opponent can keep them from scoring buckets in the paint „ a big if „ the Aggies offense is likely to struggle. Theyre just not built to rely on anything but high-percentage shots. No. 9 FLORIDA STATE (22-11) Why they can advance: Depth and athleticism. Those are the two calling cards of Leonard Hamiltons program over the last few years. While Terance Mann and Braian Angola are the established veterans, the Seminoles usually go at least 11 deep and freshman M“ondu Kabengele has emerged of late as an inside contributor. What could stop them: Defense. Florida State could barely stop anyone down the stretch of the regular season, and that was doubly true away from Tallahassee. The Seminoles are especially weak defending the perimeter, something Gonzaga could easily exploit. CHANCES OF REACHING FINAL FOURGonzaga €€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€ 41% Michigan €€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€ 31% Texas A&M €€€€€€€€€€€€€€€ 16% Florida State €€€€€€€€€€€€ 12% Bottom line: Tournament experience should be major factor in Zags making return to the Final Four. South RegionPhilips Arena, Atlanta Thursday: Nevada vs. Loyola-Chicago (7:07 p.m. ET, CBS) and Kentucky vs. Kansas State (approx. 9:37 p.m. ET, CBS) No. 5 KENTUCKY (26-10) Why they can advance: Talent and size. Raw ability is never in question with a John Calipari team, and freshmen Shai Gilgeous-Alexander and Kevin Knox are the key pieces here. But theres also a healthy number of big, rangy players who can create problems on defense. What could stop them: A poor shooting night. Kentucky makes up for its unremarkable shooting with an impressive ability to crash the offensive glass. But one of the themes of this tournament is lousy shooting nights dooming superior teams (Virginia and Michigan State among them), and if the Wildcats lose this week, theres a good chance spotty shooting will be the culprit. No. 7 NEVADA (29-7) Why they can advance: Stellar offense. Former NBA coach Eric Musselman has built a team that makes a bunch of threes and leads the country in turnover percentage, according to KenPom.com. Thats a formula for winning games, as Jordan Caroline and the Martin twins (Caleb and Cody) have shown all season. What could stop them: Foul trouble. The Wolf Pack basically is running a six-man rotation out there and is vulnerable to a tightly of“ciated contest. There are also times Nevadas defense fades. No. 9 KANSAS STATE (24-11) Why they can advance: A well-forged identity. K-State knows exactly what it is „ a capable defensive team that forces a bunch of turnovers but isnt especially well-suited to attack the glass. Thats an asset for Barry Brown and his teammates. What could stop them: Two things stand out. First, it will be tough to survive another game without Dean Wade, though the forward expects to return from a foot injury. But even if he does, that rebounding de“ciency is the sort of things Kentucky is well-suited to exploit. No. 11 LOYOLA-CHICAGO (30-5) Why they can advance: Superior ball movement and shooting. Its not hard to see the in”uence of the late Rick Majerus at work. Coach Porter Moser worked for Majerus at Saint Louis, and his team (led by Clayton Custer, Donte Ingram and Marques Townes) consistently takes its time to “nd the best available shot. What could stop them: A team that plays them a little better than Miami or Tennessee did. The Ramblers won their “rst two tournament games by a combined three points. As good as theyve been at both ends of the ”oor, theyve won just one of their last six games by double “gures. CHANCES OF REACHING FINAL FOURKentucky €€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€ 34% Nevada €€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€ 34% Loyola €€€€€€€€€€€€€€€€€€ 19% Kansas State €€€€€€€€€€€€€ 13% Bottom line: In the most wide-open region, Wildcats and Wolf Pack both have solid chance to be San Antonio-bound. Keep an eye on the Ramblers, though. Midwest Region C enturyLink Center, Omaha, Neb. Friday: Kansas vs. Clemson (7:07 p.m. ET, CBS) and Duke vs. Syracuse (approx. 9:37 p.m. ET, CBS) No. 1 KANSAS (29-7) W hy they can advance: Devonte Graham. The s enior was a bit spotty a gainst Seton Hall, but his a ll-around contributions at the point are t he primary reason the Jayhawks won the Big 12 regular season and tournament t itles and “nd themselves two games a way from a Final Four trip. W hat could stop them: Allowing secondchance opportunities. Kansas ranks just 2 93rd nationally in defensive rebounding percentage, with opponents collecting 3 1.4 percent of their own misses. It was a n especially troublesome problem in home losses to Oklahoma State and Texas T ech this season. Luckily for Kansas, that doesnt play to Clemsons strengths. No. 2 DUKE (28-7) W hy they can advance: T he Blue Devils possess a rguably the most talented s tarting lineup in the sport. Marvin Bagley III is a national player of t he year candidate, Wendell Carter Jr. is a n excellent complement in the post and s enior Grayson Allen hasnt struggled as much of late. Also: Duke beat Syracuse 6 0-44 last month. W hat could stop them: The Blue Devils w ere leaky defensively before turning to a 2-3 zone in the middle of the season. A nd while Syracuse didnt shred the zone in the teams “rst meeting, who knows more about dealing with a 2-3 more than J im Boeheim and the Orange? No. 5 CLEMSON (25-9) Why they can advance: Tough, smart guards. That Clemson has gotten this far after the midseason loss of forward Donte Grantham is a testament to coach Brad Brownells resourcefulness. But he couldnt have coaxed this out of the Tigers if their backcourt wasnt so savvy. Marcquise Reed, Gabe DeVoe and Shelton Mitchell can create problems for anyone. What could stop them: A cold spell on offense. The Tigers arent a great offensive rebounding team, and were only in the middle of the pack in offensive ef“ciency in the ACC. Their defense can keep them in most games, but they have moments when their shooting disappears for a while. No. 11 SYRACUSE (23-13) Why they can advance: Tyus Battle, Oshae Brissett and Frank Howard can score just enough, and the Oranges 2-3 zone has already induced enough opponents to engage in nearly unwatchable rock “ghts this season. Why not one or two more? What could stop them: Syracuse is a poor shooting team, and ranks 322nd in the country from 2-point range and 309th on 3-point “eld goal percentage according to KenPom.com. Teams might not score much more than 60 points against the Orange, but that could well be enough to advance. CHANCES OF REACHING FINAL FOURDuke €€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€ 49% Kansas €€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€ 31% Clemson €€€€€€€€€€€€€€€ 15% Syracuse €€€€€ 5% Bottom line: Most analysts predict a battle of blue bloods in Elite Eight, but never count out Syracuse when their zone is causing “ts. East RegionTD Garden, Boston Friday: Villanova vs. West Virginia (7:27 p.m. ET, TBS) and Purdue vs. Texas A&M (approx. 9:57 p.m. ET, TBS) No. 1 VILLANOVA (32-4) Why they can advance: Shooters almost everywhere. Between Jalen Brunson and Mikal Bridges, the Wildcats probably have two of the top 10-15 players in the country, and both are capable of taking over a game. But the best part about Villanovas offense is how well it shares the ball and creates opportunities with the extra pass. What could stop them: A hot-shooting team. Villanova has scored at least 70 points in all but three games this season (and all but once in its last 30 games). Taking a “rst-to-60Ž approach against the Wildcats wont get it done. No. 2 PURDUE (30-6) Why they can advance: Exceptional offense. Even with Haas injury, the Boilermakers have three seniors on the ”oor (Vincent Edwards, Dakota Mathias and Vince Edwards) with a great understanding of how to play with each other. Toss in super sophomore Carsen Edwards running things, and few are capable of slowing down Purdue. What could stop them: A little less depth. Redshirt freshman Matt Haarms made his “rst career start in the second round and had seven points and six rebounds, and hes a “ne rim protector. But hes not Haas, an integral piece of Purdues stellar season. No. 3 TEXAS TECH (26-9) Why they can advance: Theres two excellent reasons. One, Keenan Evans (already one of the Big 12s best players coming into the season) has scored at least 20 points in each of Texas Techs last four victories. Two, the Red Raiders have a plethora of defense-minded wings who can make life miserable for opponents on the perimeter. What could stop them: Two vulnerabilities on offense could lead to an exit in this round. The Red Raiders shoot just 69.6 percent at the foul line and have a pedestrian turnover percentage (18.1 percent, 148th nationally per KenPom. com). Those arent glaring weaknesses, but theyre not strengths, either. No. 5 WEST VIRGINIA (26-10) Why they can advance: They always play to their strengths. Since Bob Huggins went to the Press VirginiaŽ style three seasons ago, the Mountaineers have reliably forced a bunch of turnovers and thrived off a strong presence on the offensive glass. What could stop them: Whats Plan B? This is the recurring problem for the Mountaineers. When they run into teams capable of handling their pressure, is there a response beyond trying to apply more pressure? CHANCES OF REACHING FINAL FOURVillanova €€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€ 40% Purdue €€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€€ 32% Texas Tech €€€€€€€€€€€€€€€€€ 17% West Virginia €€€€€€€€€€€ 11% Bottom line: After last years stumble in Round of 32, Wildcats seem to be on a mission to get another title shot, just like 2016. Capsules by Patrick Stevens / Special to GateHouse MediaThe following night, Duke (28-7) faces a rematch with 11th-seeded Syracuse in a Midwest semifinal in Omaha, Nebraska. Hall of Fame Duke coach Mike Krzyzewski said his freshmen are not afraid of the moment. Its how much preparation do they have for the moment? Were trying to condense about four years into eight months,Ž he said. I dont know how its going to turn out. You just kind of live it.Ž Among the star freshmen who di dnt make it to the tournaments second weekend were Arizonas Deandre Ayton, Oklahomas Trae Young, Missouris Michael Porter Jr., Michigan States Jaren Jackson, Alabamas Collin Sexton and Texas Mohamed Bamba. Young and Bamba have already declared for the NBA draft, and A y ton j oined them Wednesday Both the Blue Devils and Wildcats have previously had predominantly young teams cut down the nets at past Final Fours. Kentucky won a national title in 2012 behind top-two draft picks Anthony Davis and Michael Kidd-Gilchrist, while Dukes most recent national title came in 2015 behind three one-anddone freshmen „ Jahlil Okafor, Justise Winslow and Tyus Jones. This Duke team has looked ca p able of j oinin g that squad, with four freshmen averaging double figures in their two NCAA Tournament games, led by Bagleys 22.0 scoring average. A nother of those freshmen, forward Wendell Carter Jr., believes the Blue Devils are reaching our peak at the right timeŽ and have developed into a team that can crush another team, our opponent. I try not to look ahead about this being my last year or anything,Ž Carter said. Im just living in the moment.Ž The Blue Devils have three players „ Bagley, Carter and point guard Trevon Duval „ in the top seven members of the 2017 recruiting class, according to 247Sports. The fourth freshman, Gary Trent Jr., was rated No. 17 by the service. The highest-rated members of Kentuckys class are Hamidou Diallo, Knox and Jarred Vanderbilt „ who are ranked 10th-12th by 247Sports „ as well as Nick Richards, whos No. 18. (Point g uard Shai Gilgeous-Alexander arrived as a relatively unheralded recruit.) No other top-20 ranked players are still playing in the NCAA Tournament. No one really cares what the (NBA) is telling you to do, youve just got to come out and do what you do best,Ž Knox said. And thats why (coach John Calipari) has sat down with each and every one of us and told us what we need to do for the team, and thats what weve been able to do.ŽNCAAFrom Page 1

PAGE 43

The Sun / Thursday, March 22, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASKETBALLNBAAll times EasternEASTERN CONFERENCEAtlantic Division W L PCT. GBx-Toronto 53 19 .736 „ x-Boston 48 23 .676 4 Philadelphia 40 30 .571 12 New York 26 46 .361 27 Brooklyn 23 49 .319 30Southeast Division W L Pct GBWashington 40 30 .571 „ Miami 39 33 .542 2 Charlotte 31 41 .431 10 Orlando 21 50 .296 19 Atlanta 21 50 .296 19Central Division W L Pct GBCleveland 42 29 .592 „ Indiana 41 30 .577 1 Milwaukee 37 33 .529 4 Detroit 32 39 .451 10 Chicago 24 47 .338 18 WESTERN CONFERENCESouthwest Division W L Pct GBy-Houston 57 14 .803 „ San Antonio 41 30 .577 16 New Orleans 41 30 .577 16 Dallas 22 49 .310 35 Memphis 19 52 .268 38Northwest Division W L Pct GBPortland 44 27 .620 „ Oklahoma City 43 30 .589 2 Minnesota 41 31 .569 3 Utah 40 31 .563 4 Denver 39 33 .542 5Paci“ c Division W L Pct GBy-Golden State 53 18 .746 „ L.A. Clippers 37 33 .529 15 L.A. Lakers 31 39 .443 21 Sacramento 23 49 .319 30 Phoenix 19 53 .264 34 x-clinched playoff berth; y-won divisionTuesdays GamesToronto 93, Orlando 86 Boston 100, Oklahoma City 99 Minnesota 123, L.A. Clippers 109 New Orleans 115, Dallas 105 Atlanta 99, Utah 94 Detroit 115, Phoenix 88 Houston 115, Portland 111Wednesdays GamesCleveland 132, Toronto 129 Philadelphia 119, Memphis 105 Charlotte 111, Brooklyn 105 Miami 119, New York 98 Denver 135, Chicago 102 Indiana at New Orleans, late L.A. Clippers at Milwaukee, late Washington at San Antonio, lateTodays GamesMemphis at Charlotte, 7 p.m. Philadelphia at Orlando, 7 p.m. Detroit at Houston, 8 p.m. L.A. Lakers at New Orleans, 8 p.m. Utah at Dallas, 8:30 p.m. Atlanta at Sacramento, 10 p.m.Fridays GamesDenver at Washington, 7 p.m. L.A. Clippers at Indiana, 7 p.m. Brooklyn at Toronto, 7:30 p.m. Minnesota at New York, 7:30 p.m. Phoenix at Cleveland, 7:30 p.m. Miami at Oklahoma City, 8 p.m. Milwaukee at Chicago, 8 p.m. Utah at San Antonio, 8:30 p.m. Boston at Portland, 10 p.m. Atlanta at Golden State, 10:30 p.m.76ERS 119, GRIZZLIES 105MEMPHIS (105) Martin 1-7 6-8 8, Green 5-10 3-4 14, Gasol 2-8 0-0 5, Harrison 1-4 0-0 2, Brooks 6-9 1-2 14, Parsons 1-6 0-0 2, B.Johnson 4-6 1-1 9, Davis 8-14 0-0 16, Weber 1-5 0-0 2, Chalmers 4-8 0-0 10, Selden 5-12 5-5 18, McLemore 2-10 0-0 5. Totals 40-100 16-20 105. PHILADELPHIA (119) Covington 6-9 0-0 15, Saric 5-9 2-3 15, Embiid 4-10 6-6 14, B.Simmons 6-9 1-1 13, Redick 5-9 2-2 15, Ilyasova 3-7 0-0 6, A.Johnson 1-2 0-0 2, Holmes 3-4 2-5 8, Jackson 2-3 0-0 4, McConnell 2-2 0-0 4, Anderson 2-8 2-2 6, Belinelli 6-10 1-1 15, Young 1-2 0-0 2. Totals 46-84 16-20 119.MEMPHIS 19 25 25 36 „ 105 PHILADELPHIA 26 32 41 20 „ 1193-Point Goals„Memphis 9-27 (Selden 3-6, Chalmers 2-4, Gasol 1-3, Brooks 1-3, Green 1-3, McLemore 1-4, Parsons 0-1, Harrison 0-1, Martin 0-2), Philadelphia 11-31 (Covington 3-4, Redick 3-6, Saric 3-6, Belinelli 2-6, Ilyasova 0-1, Holmes 0-1, Embiid 0-2, Anderson 0-5). Fouled Out„None. Rebounds„Memphis 47 (Davis 11), Philadelphia 38 (B.Simmons, Embiid 7). Assists„Memphis 25 (Chalmers 5), Philadelphia 32 (B.Simmons 9). Total Fouls„ Memphis 20, Philadelphia 21. A„10,411 (21,600).CAVALIERS 132, RAPTORS 129TORONTO (129) Anunoby 2-4 0-0 5, Ibaka 2-8 2-2 6, Valanciunas 6-6 2-3 15, Lowry 7-10 4-4 24, DeRozan 6-15 9-10 21, Powell 2-3 0-0 4, Siakam 4-9 0-0 9, Poeltl 8-13 1-2 17, VanVleet 6-13 0-0 16, Wright 4-6 2-2 12. Totals 47-87 20-23 129. CLEVELAND (132) James 11-19 12-14 35, Green 4-9 5-6 15, Love 8-15 3-4 23, Calderon 5-7 0-0 14, Hill 10-11 0-0 22, Zizic 2-3 2-2 6, Clarkson 2-7 0-0 4, Holland 1-1 1-2 3, Smith 4-6 0-0 10. Totals 47-78 23-28 132.TORONTO 38 41 20 30 „ 129 CLEVELAND 42 22 34 34 „ 1323-Point Goals„Toronto 15-34 (Lowry 6-9, VanVleet 4-9, Wright 2-3, Valanciunas 1-1, Anunoby 1-1, Siakam 1-3, Powell 0-1, DeRozan 0-3, Ibaka 0-4), Cleveland 15-24 (Calderon 4-4, Love 4-6, Hill 2-2, Smith 2-3, Green 2-4, James 1-3, Clarkson 0-2). Fouled Out„None. Rebounds„Toronto 33 (Valanciunas, Poeltl 8), Cleveland 32 (Love 12). Assists„Toronto 32 (Lowry 7), Cleveland 28 (James 17). Total Fouls„Toronto 23, Cleveland 18. A„20,562 (20,562).HEAT 119, KNICKS 98NEW YORK (98) Hardaway Jr. 5-15 1-1 12, Beasley 10-15 0-0 22, Kanter 8-13 7-9 23, Mudiay 3-10 2-2 8, Lee 2-7 0-0 5, Williams 0-1 0-0 0, Hicks 0-3 0-0 0, OQuinn 3-4 0-0 6, Burke 6-11 0-0 16, Ntilikina 1-5 0-0 3, Dotson 1-5 0-0 3. Totals 39-89 10-12 98. MIAMI (119) Richardson 5-6 0-0 12, J.Johnson 1-2 1-2 3, Adebayo 3-4 0-0 6, Dragic 5-11 4-4 14, T.Johnson 9-13 0-1 22, Winslow 6-14 2-3 15, Babbitt 0-1 0-0 0, Haslem 0-2 0-0 0, Olynyk 8-11 4-5 22, Mickey 0-1 0-0 0, Walton Jr. 0-0 2-2 2, Ellington 6-12 0-0 16, McGruder 2-4 1-2 7. Totals 45-81 14-19 119.NEW YORK 26 21 30 21 „ 98 MIAMI 27 37 35 20 „ 1193-Point Goals„New York 10-31 (Burke 4-7, Beasley 2-3, Lee 1-3, Ntilikina 1-3, Dotson 1-4, Hardaway Jr. 1-8, Hicks 0-1, Mudiay 0-2), Miami 15-34 (T.Johnson 4-6, Ellington 4-7, Richardson 2-3, McGruder 2-3, Olynyk 2-4, Winslow 1-6, Haslem 0-1, Babbitt 0-1, Dragic 0-3). Fouled Out„None. Rebounds„ New York 40 (Kanter 13), Miami 32 (Olynyk, J.Johnson 5). Assists„New York 21 (Mudiay 4), Miami 31 (Olynyk 10). Total Fouls„New York 16, Miami 17. A„19,600 (19,600).HORNETS 111, NETS 105CHARLOTTE (111) Kidd-Gilchrist 2-5 5-6 9, Williams 0-6 0-0 0, Howard 10-17 12-21 32, Walker 6-25 11-11 24, Lamb 8-13 0-0 17, Bacon 3-7 0-0 6, Kaminsky 4-10 3-3 11, Hernangomez 1-3 3-4 5, Monk 1-7 2-2 5, Graham 1-1 0-0 2. Totals 36-94 36-47 111. BROOKLYN (105) Carroll 4-14 2-6 11, Hollis-Jefferson 5-13 3-4 13, Allen 3-4 0-0 6, Russell 7-17 3-4 19, Crabbe 3-8 1-1 9, Acy 3-6 0-0 9, Dinwiddie 4-7 3-3 13, LeVert 6-15 0-1 14, Harris 4-9 2-2 11. Totals 39-93 14-21 105.CHARLOTTE 22 21 32 36 „ 111 BROOKLYN 34 28 25 18 „ 1053-Point Goals„Charlotte 3-16 (Lamb 1-2, Monk 1-4, Walker 1-5, Kaminsky 0-2, Williams 0-3), Brooklyn 13-37 (Acy 3-6, Dinwiddie 2-4, LeVert 2-4, Russell 2-5, Crabbe 2-5, Harris 1-4, Carroll 1-8, Allen 0-1). Fouled Out„Allen, Hollis-Jefferson. Rebounds„Charlotte 68 (Howard 30), Brooklyn 46 (Allen 9). Assists„Charlotte 18 (Walker 6), Brooklyn 22 (Russell 5). Total Fouls„Charlotte 16, Brooklyn 36. Technicals„Charlotte coach Steve Clifford, Howard. A„10,231 (17,732).NUGGETS 135, BULLS 102DENVER (135) Chandler 6-9 2-2 19, Millsap 8-9 5-6 22, Jokic 9-11 1-1 21, Murray 5-14 3-3 16, Barton 7-9 0-0 16, Jefferson 0-0 0-0 0, Lyles 4-10 0-0 10, Arthur 1-2 0-0 3, Plumlee 2-2 0-1 4, D.Harris 5-8 1-1 14, Beasley 1-3 0-0 3, Craig 3-6 1-2 7. Totals 51-83 13-16 135. CHICAGO (102) Valentine 4-13 0-2 10, Zipser 2-9 0-0 6, Felicio 7-9 2-2 16, Payne 4-7 0-0 11, Holiday 1-5 0-0 3, Vonleh 5-8 0-0 14, Portis 5-11 4-4 15, Grant 3-7 4-4 10, Blakeney 3-10 0-0 6, Nwaba 5-10 1-2 11. Totals 39-89 11-14 102.DENVER 39 38 36 22 „ 135 CHICAGO 25 21 24 32 „ 1023-Point Goals„Denver 20-35 (Chandler 5-7, D.Harris 3-6, Murray 3-6, Jokic 2-2, Barton 2-3, Lyles 2-5, Millsap 1-1, Beasley 1-2, Arthur 1-2, Craig 0-1), Chicago 13-38 (Vonleh 4-6, Payne 3-4, Zipser 2-7, Valentine 2-8, Holiday 1-4, Portis 1-4, Blakeney 0-1, Nwaba 0-2, Grant 0-2). Fouled Out„None. Rebounds„Denver 45 (Millsap 8), Chicago 34 (Vonleh, Portis 8). Assists„Denver 34 (Murray 7), Chicago 29 (Grant 7). Total Fouls„Denver 13, Chicago 22. A„20,671 (20,917).ODDSPREGAME.COM LINENATIONAL BASKETBALL ASSOCIATIONTodayFAVORITE LINE O/U UNDERDOG Philadelphia 7 212 at Orlando at Charlotte Off Off Memphis at New Orleans Off Off L.A. Lakers at Houston Off Off Detroit Utah 8 200 at Dallas at Sacramento 2 212 AtlantaCOLLEGE BASKETBALLTodayFAVORITE LINE UNDERDOG Kentucky 5 Kansas St. Nevada 1 Loyola Of Chicago Michigan 2 Texas A&M Gonzaga 5 Florida St. at UTSA 4 Sam Houston St. at San Francisco 9 CampbellFridayVillanova 5 West Virginia Purdue 2 Texas Tech Duke 11 Syracuse Kansas 4 ClemsonNATIONAL HOCKEY LEAGUE TodayFAVORITE LINE UNDERDOG LINE at Chicago -181 Vancouver +166 at Carolina -170 Arizona +158 at Philadelphia -208 Rangers +188 at Columbus -135 Florida +125 Tampa Bay -180 at Islanders +165 Washington -163 at Detroit +153 Edmonton -113 at Ottawa +103 at Nashville Off Toronto Off at Colorado -117 Los Angeles +107 at San Jose Off Vegas Off Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Signed RHP Alex Cobb to a four-year contract. Designated RHP Jose Mesa Jr. for assignment. Optioned RHP Hunter Harvey to Bowie (EL). KANSAS CITY RIOYALS „ Assigned LHP Richard Lovelady; RHPs Kevin Lenik, Glenn Sparkman and Josh Staumont; Cs Nick Dini and Parker Morin and INFs Cody Asche, Erick Mejia and Ryan OHearn to minor league camp. NEW YORK YANKEES „ Optioned INF-OF Tyler Austin; OF Billy McKinney; and RHPs Ben Heller and Giovanny Gallegos to Scranton/Wilkes-Barre (IL). SEATTLE MARINERS „ Claimed LHP Dario Alvarez off waivers from the Chicago Cubs and optioned him to Tacoma (PCL). TEXAS RANGERS „ Placed RHP Ronald Herrera on the 60-day DL.National LeaguePHILADELPHIA PHILLIES „ Traded 2B Eliezer Alvarez to Texas for cash.American AssociationKANSAS CITY T-BONES „ Signed RHP Patrick Young. SIOUX CITY EXPLORERS „ Signed INF Daniel Jackson. WICHITA WINGNUTS „ Signed RHPs James Campbell and Travis Banwart.Can-Am LeagueOTTAWA CHAMPIONS „ Released LHP Onas Farfan. SUSSEX COUNTY MINERS „ Released INF Joel Davis and RHP ElHajj Muhammad. TROIS-RIVIERES AIGLES „ Signed OF Alexi Colon. Released RHP Kurt Heyer.Frontier LeagueNORMAL CORNBELTERS „ Signed LHP Nick Bozman. SCHAUMBURG BOOMERS „ Sold the contract of RHP Garrett Kelly to the Chicago Cubs.BASKETBALLNational Basketball AssociationATLANTA HAWKS „ Signed G Jaylen Morris to a multiyear contract. MILWAUKEE BUCKS „ Signed G Brandon Jennings to a second 10-day contract.FOOTBALLNational Football LeagueATLANTA FALCONS „ Agreed to terms with TE Logan Paulsen on a one-year contract. DETROIT LIONS „ Signed TE Luke Willson and DT Sylvester Williams. INDIANAPOLIS COLTS „ Re-signed CB Pierre Desir and OT-G Jack Mewhort. KANSAS CITY CHIEFS „ Signed DT Xavier Williams. MINNESOTA VIKINGS „ Signed LS Nick Dooley, K Kai Forbath and TE Josiah Price. Waived LB Shaan Washington. NEW ENGLAND PATRIOTS „ Re-signed WR Matthew Slater.HOCKEYNational Hockey LeagueNHL „ Fined Tampa Bay F Steven Stamkos $5,000 for a dangerous trip against Toronto D Morgan Rielly during a March 20 game. ARIZONA C OYOTES „ Named Mike Berry vice president, corporate partnerships.American Hockey LeagueCLEVELAND MONSTERS „ Returned F Michael Kirkpatrick to Florida (ECHL). IOWA WILD „ Returned F Garrett Thompson to Fort Wayne (ECHL). ROCKFORD ICEHOGS „ Returned D Nolan Valleau to Orlando (ECHL). SAN ANTONIO RAMPAGE „ Reassigned G Sam Brittain to Colorado (ECHL). SPRINGFIELD THUNDERBIRDS „ Returned F Cam Brown to Wheeling (ECHL). TUCSON ROADRUNNERS „ Recalled F Zac Larraza from Fort Wayne (ECHL) and F Derek Army from Wheeling (ECHL).ECHLADIRONDACK THUNDER „ Released F Alfred Larsson. Signed F Bo Pieper. ALLEN AMERICANS „ Signed Fs Braylon Shmyr and Jared Bethune. ATLANTA GLADIATORS „ Signed D Joe Gatenby and Jack Stander. CINCINNATI CYCLONES „ Signed F Vasili Glotov to an amateur tryout agreement. COLORADO EAGLES „ Signed D Neal Goff to an amateur tryout agreement. FLORIDA EVERBLADES „ Loaned D Zack Kamrass to Charlotte (AHL). GREENVILLE SWAMP RABBITS „ Signed D Robert Powers and F Spencer Dorowicz. IDAHO STEELHEADS „ Claimed G Mavric Parks off waivers from Kansas City. Released G Doug Melvin as emergency backup. Added G Mike Wallingford as emergency backup. INDY FUEL „ Released G Ed Minney and F Michael McNicholas. RAPID CITY RUSH „ Signed F Alec Baer. READING ROYALS „ Signed F Jack Riley. SOUTH CAROLINA STINGRAYS „ Signed D Evan Fiala. TOLEDO WALLEYE „ Signed D Kevin Lohan.SOCCERMajor League SoccerFC DALLAS „ Traded F-M Shaft Brewer to Los Angeles FC for a 2019 fourth-round draft pick and general allocation money. NEW YORK CITY FC „ Signed D Joe Scally. TORONTO FC „ Re-signed M Victor Vazquez to a multiyear contract extension.National Womens Soccer LeagueWASHINGTON SPIRIT „ Claimed F Tiffany Weimer off waivers.COLLEGESAMERICAN ATHLETIC CONFERENCE „ Promoted chief “ nancial of“ cer Eric Ziady to senior associate commissioner/CFO. ARIZONA „ Announced freshman C Deandre Ayton will enter the NBA draft. BUFFALO „ Named Mark Alnutt athletic director. DETROIT „ Announced junior F Kameron Chatman declared for the NBA draft. CINCINNATI „ Fired womens basketball coach Jamelle Elliott. CUMBERLAND (TENN.) „ Named Chris Elliott defensive coordinator. LOUISVILLE „ Fired mens basketball coach David Padgett. NORTH CAROLINA „ Named Robert Gillespie assistant football coach. N.C. STATE „ Announced it will grant a release to mens basketball C Omer Yurtseven so he can pursue a professional career or transfer. WAKE FOREST „ Announced junior mens basketball G Keyshawn Woods is leaving the program.COLLEGE BASKETBALLMENS BASKETBALL NCAA TOURNAMENTAll times Eastern EAST REGIONAL At TD Garden, Boston Regional Semi“ nals FridayVillanova (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 SundaySemi“ nal winnersSOUTH REGIONAL At Philips Arena, Atlanta Regional Semi“ nals TodayNevada (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 SaturdaySemi“ nal winnersMIDWEST REGIONAL At 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 SundaySemi“ nal winnersWEST REGIONAL At STAPLES Center, Los Angeles Regional Semi“ nals TodayTexas 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 SaturdaySemi“ 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 Quarter“ nals TuesdayPenn State 85, Marquette 80 Mississippi State 79, Louisville 56WednesdayWestern Kentucky 92, Oklahoma State 84 Utah (21-11) at Saint Marys (30-5), lateSemi“ nals At Madison Square Garden, New York March 27Penn State (24-13) vs. Mississippi State (25-11), 7 or 9:30 p.m. Western Kentucky (27-10) vs. Utah-St. Marys winner, 7 or 9:30 p.m.Championship March 29Semi“ nal winners, 8 p.m.COLLEGE BASKETBALL INVITATIONALAll times Eastern Semi“ nals WednesdayNorth Texas 90, Jacksonville State 68TodayCampbell (18-15) at San Francisco (20-15), 10 p.m.Championship Series (Best-of-3; x-if necessary) MondayNorth Texas (18-17) vs. Campbell-San Francisco winner, TBAMarch 28North Texas (18-17) vs. Campbell-San Francisco winner, TBAMarch 30x-North Texas (18-17) vs. Campbell-San Francisco winner, TBACOLLEGEINSIDER.COM TOURNAMENT Quarter“ nals WednesdayUIC 83, Austin Peay 81 Northern Colorado (23-12) at San Diego (20-13), lateTodaySam Houston State (20-14) at UTSA, 8 p.m.SaturdayCentral Michigan (21-14) at Liberty (21-14), 2 p.m.Semi“ nals March 28Game 1, 7 p.m. Game 2, 9 p.m.Championship March 30Semi“ nal winners, TBANCAA DIV. II TOURNAMENTAt Sioux Falls, S.D. Quarter“ nals TuesdayWest Texas A&M 87, Le Moyne 73 Ferris State 87, Barry 84 Queens (NC) 100, California Baptist 94 Northern State 79, East Stroudsburg 71Semi“ nals TodayFerris State (36-1) vs. West Texas A&M (32-3), 7 p.m. Queens (NC) (32-3) vs. Northern State (35-3), 9:30 p.m.NCAA DIVISION III TOURNAMENTChampionship March 17Nebraska Wesleyan 78, Wisconsin-Oshkosh 72NAIA DIVISION I TOURNAMENTSemi“ nals March 19Graceland (Iowa) 87, LSU Shreveport 80 LSU Alexandria 84, William Penn 75Championship TuesdayGraceland (Iowa) 83, LSU Alexandria 80, OTNCAA WOMENS TOURNAMENT All times Eastern ALBANY REGIONAL Regional Semi“ nals Saturday At Albany, N.Y.South Carolina (28-6) vs. Buffalo (29-5), 11:30 a.m. UConn (34-0) vs. Duke (24-8), 2 p.m.Regional Championship MondaySemi“ nal winners, 7 p.m. SPOKANE REGIONAL Regional Semi“ nals Saturday At Spokane, Wash.Notre Dame (31-3) vs. Texas A&M (26-9), 4 p.m. Oregon (32-4) vs. Central Michigan (30-4), 6:30 p.m.Regional Championship MondaySemi“ nal winners, 9 p.m. KANSAS CITY REGIONAL Regional Semi“ nals Friday At Kansas City, Mo.N.C. State (26-8) vs. Mississippi State (34-1), 6:30 p.m. UCLA (26-7) vs. Texas (28-6), 9 p.m.Regional Championship SundaySemi“ nal winners 7:30 p .m. LEXINGTON REGIONAL Regional Semi“ nals Friday At Lexington, Ky.Oregon State (25-7) vs. Baylor (33-1), 6:30 p.m. Louisville (34-2) vs. Stanford (24-10), 9 p.m.Regional Championship SundaySemi“ nal winners, noonFINAL FOUR At Columbus, Ohio National Semi“ nals March 30Albany champion vs. Spokane chamion, 7 or 9:30 p.m. Kansas City champion vs. Lexington champion, 7 or 9:30 p.m.National Championship April 1Semi“ nal winners, 6 p.m.WOMENS NATIONAL INVITATION TOURNAMENT Second Round March 17TCU 86, Missouri State 51 James Madison 62, Radford 35March 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 57March 19Michigan State 68, Toledo 66 Duquesne 69, Georgetown 66 St. Johns 53, Penn 48TuesdayNew Mexico 93, Rice 73Third Round TodayPurdue (20-13) at Indiana (19-14), 7 p.m. James Madison (23-10) at West Virginia (23-11), 7 p.m. Fordham (24-9) at Virginia Tech (20-13), 7 p.m. Duquesne (25-7) at St. Johns (18-14), 7 p.m. Georgia Tech (20-13) at Alabama (19-13), 8 p.m. Michigan State (19-13) at South Dakota (28-6), 8 p.m. TCU (21-12) at New Mexico (25-10), 9 p.m.FridayUC Davis (27-6) at Kansas State (18-15), 8 p.m.WOMENS BASKETBALL INVITATIONAL Quarter“ nals March 19South Alabama 54, Furman 53 Central Arkansas 82, Weber State 67 Nevada 86, Fresno State 74TuesdayYale 70, Binghamton 64Semi“ nals FridaySouth Alabama (21-12) at Yale (17-13), 6 p.m.SaturdayNevada (19-16) at Central Arkansas (24-9), 6 p.m.NCAA WOMENS DIV. II TOURNAMENTAt Sioux Falls, S.D. Quarter“ nals March 19Central Missouri 72, Lubbock Christian 62 Union (Tenn.) 73, Carson-Newman 70 Ashland 91, Montana State Billings 73 Indiana (Pa.) 75, Stonehill 71Semi“ nals WednesdayCentral Missouri (28-3) vs. Union (Tenn.) (31-3), late Ashland (35-0) vs. Indiana (Pa.) (30-3), lateChampionship FridaySemi“ nal winners, 8 p.m.NAIA DIV. I WOMENS TOURNAMENTChampionship TuesdayFreed-Hardeman 76, Westmont 64PRO HOCKEYNHLEASTERN CONFERENCEAtlantic Division GP W L OT PTS GF GA x-Tampa Bay 73 50 19 4 104 264 205 Boston 71 45 17 9 99 239 184 Toronto 73 43 23 7 93 246 208 Florida 71 37 27 7 81 219 218 Detroit 73 27 35 11 65 189 228 Montreal 74 26 36 12 64 185 237 Ottawa 72 26 35 11 63 199 251 Buffalo 73 23 38 12 58 173 240Metropolitan Division GP W L OT PTS GF GA Washington 73 42 24 7 91 229 217 Pittsburgh 74 42 27 5 89 243 225 Columbus 74 41 28 5 87 210 206 Philadelphia 74 37 25 12 86 222 220 New Jersey 73 37 28 8 82 219 221 Carolina 73 31 31 11 73 197 232 N.Y. Rangers 73 32 33 8 72 211 236 N.Y. Islanders 73 31 32 10 72 235 263WESTERN CONFERENCE Central Division GP W L OT PTS GF GA x-Nashville 72 48 14 10 106 236 178 Winnipeg 73 44 19 10 98 242 190 Minnesota 73 41 24 8 90 227 210 Colorado 73 40 25 8 88 236 210 Dallas 74 38 28 8 84 212 201 St. Louis 72 39 28 5 83 201 193 Chicago 74 30 35 9 69 209 228Paci“ c Division GP W L OT PTS GF GA Vegas 73 47 21 5 99 248 200 San Jose 73 41 23 9 91 225 201 Los Angeles 74 40 27 7 87 212 186 Anaheim 73 37 24 12 86 206 197 Calgary 74 35 29 10 80 204 222 Edmonton 73 32 36 5 69 208 234 Arizona 73 25 37 11 61 179 231 Vancouver 73 25 39 9 59 187 240 x-clinched playoff spot; 2 points for a win, 1 for OT loss. Top three teams in each division and two wild cards per conference advance to playoffsTuesdays GamesColumbus 5, N.Y. Rangers 3 Washington 4, Dallas 3 N.Y. Islanders 4, Pittsburgh 1 Edmonton 7, Carolina 3 Florida 7, Ottawa 2 Detroit 5, Philadelphia 4, SO Tampa Bay 4, Toronto 3 Winnipeg 2, Los Angeles 1, OT Colorado 5, Chicago 1 Vegas 4, Vancouver 1 San Jose 6, New Jersey 2Wednesdays GamesPittsburgh 5, Montreal 3 Arizona 4, Buffalo 1 Boston at St. Louis, late Anaheim at Calgary, lateTodays GamesN.Y. Rangers at Philadelphia, 7 p.m. Arizona at Carolina, 7 p.m. Florida at Columbus, 7 p.m. Tampa Bay at N.Y. Islanders, 7 p.m. Washington at Detroit, 7:30 p.m. Edmonton at Ottawa, 7:30 p.m. Toronto at Nashville, 8 p.m. Vancouver at Chicago, 8:30 p.m. Los Angeles at Colorado, 9 p.m. Vegas at San Jose, 10 p.m.Fridays GamesMontreal at Buffalo, 7 p.m. New Jersey at Pittsburgh, 7 p.m. Anaheim at Winnipeg, 8 p.m. Vancouver at St. Louis, 8 p.m. Boston at Dallas, 8:30 p.m.COYOTES 4, SABRES 1ARIZONA 2 0 2 „ 4 BUFFALO 1 0 0 „ 1 First Period„1, Arizona, Strome 2 (Perlini, Goligoski), 3:38 (pp). 2, Buffalo, Nolan 3 (Rodrigues, Beaulieu), 11:42. 3, Arizona, Stepan 13 (Ekman-Larsson, Keller), 17:44 (pp). Penalties„ Eichel, BUF, (holding), 1:46; Beaulieu, BUF, (high sticking), 15:54. Second Period„None. Penalties„Martinook, ARI, (slashing), 2:50; Strome, ARI, (slashing), 6:24; Perlini, ARI, (hooking), 13:34. Third Period„4, Arizona, Panik 10 (Keller, Stepan), 6:32. 5, Arizona, Domi 8 (Chychrun), 19:50. Penalties„Domi, ARI, (roughing), 8:17; Domi, ARI, served by Strome, (cross checking), 8:17; Nolan, BUF, (roughing), 8:17; Okposo, BUF, (hooking), 11:10. Shots on Goal„Arizona 15-5-9„29. Buffalo 13-11-6„30. Power -play opportunities„Arizona 2 of 3; Buffalo 0 of 4. Goalies„Arizona, Raanta 17-16-6 (30 shots-29 saves). Buffalo, Ullmark 1-1-0 (13-12), Johnson 8-12-3 (15-13). A„17,029 (19,070). T„2:31. Referees„Reid Anderson, Eric Furlatt. Linesmen„ Ryan Daisy, Tony Sericolo.PENGUINS 5, CANADIENS 3MONTREAL 1 2 0 „ 3 PITTSBURGH 2 1 2 „ 5 First Period„1, Pittsburgh, Malkin 41 (Hagelin), 9:53. 2, Pittsburgh, Hornqvist 23 (Malkin, Kessel), 17:31 (pp). 3, Montreal, Drouin 12 (Benn, Byron), 19:30. Penalties„Lernout, MTL, Penalty Shot (interference on breakaway (penalty shot)), 1:19; Alzner, MTL, (holding), 16:58. Second Period„4, Montreal, Scherbak 4 (Lernout, Hudon), 8:19 (sh). 5, Montreal, de la Rose 4 (Gallagher), 14:24. 6, Pittsburgh, Crosby 24 (Rust, Guentzel), 15:02. Penalties„Oleksiak, PIT, Penalty Shot (interference on breakaway (penalty shot)), 3:14; Oleksiak, PIT, Major (“ ghting), 5:37; McCarron, MTL, Major (“ ghting), 5:37; Guentzel, PIT, (holding), 6:09; Gallagher, MTL, (high sticking), 7:10; Maatta, PIT, (hooking), 10:39. Third Period„7, Pittsburgh, Brassard 20 (Guentzel, Maatta), 2:38 (pp). 8, Pittsburgh, Guentzel 21 (Crosby, Kessel), 18:27. Penalties„Lehkonen, MTL, (hooking), 1:05; Crosby, PIT, (tripping), 8:42. Shots on Goal„Montreal 9-12-9„30. Pittsburgh 16-12-11„39. Power -play opportunities„Montreal 0 of 3; Pittsburgh 2 of 3. Goalies„Montreal, Price 15-23-6 (39 shots-34 saves). Pittsburgh, DeSmith 5-4-1 (30-27). A„18,574 (18,387). T„2:37. Referees„Graham Skilliter, Ian Walsh. Linesmen„ Matt MacPherson, Steve Miller.INDIVIDUAL STATISTICSThrough March 20:SCORING LEADERS GP G A PTS Nikita Kucherov, TB 71 37 57 94 Nathan MacKinnon, COL 65 38 53 91 Connor McDavid, EDM 73 34 56 90 Evgeni Malkin, PIT 69 40 49 89 Claude Giroux, PHI 74 26 61 87 Steven Stamkos, TB 73 27 58 85 Anze Kopitar, LA 74 29 53 82 Johnny Gaudreau, CGY 74 23 59 82 Alex Ovechkin, WAS 73 44 37 81 Blake Wheeler, WPG 73 19 62 81 Phil Kessel, PIT 73 29 51 80 Mikko Rantanen, COL 72 26 53 79 Jakub Voracek, PHI 74 18 61 79 Taylor Hall, NJ 68 32 46 78 Sidney Crosby, PIT 73 23 54 77ECHLEastern Conference North Division GP W L OL SOL Pts GF GA Manchester 64 39 20 3 2 83 237 187 Adirondack 65 37 21 3 4 81 212 201 Reading 64 34 22 8 0 76 203 179 Wheeling 65 32 25 7 1 72 223 221 Worcester 63 30 25 4 4 68 172 180 Brampton 64 24 30 6 4 58 187 217 South Division GP W L OL SOL Pts GF GA x-Florida 62 43 13 2 4 92 216 155 x-South Carolina 63 41 15 6 1 89 188 137 Orlando 66 31 27 6 2 70 195 215 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 x-Toledo 66 46 15 3 2 97 221 154 x-Fort Wayne 64 42 17 4 1 89 264 188 Cincinnati 63 35 25 3 0 73 198 188 Kalamazoo 63 31 26 4 2 68 230 226 Kansas City 64 32 28 2 2 68 180 196 Indy 64 31 29 3 1 66 211 224 Quad City 64 20 40 3 1 44 172 271 Mountain Division GP W L OL SOL Pts GF GA x-Colorado 64 42 16 4 2 90 231 191 Idaho 64 37 20 4 3 81 211 175 Wichita 65 33 25 5 2 73 205 205 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 x-Clinched Playoff Berth y-Clinched Divisional Title Two points are awarded for a win, one point for an overtime or shootout loss. Tuesdays Games Indy 4, Cincinnati 3, OT Kansas City 3, Wichita 1 Wednesdays Games Manchester 4, Reading 1 South Carolina 3, Orlando 2, SO Wheeling 1, Worcester 0, SO Norfolk at Florida, 7:30 p.m. Kalamazoo 3, Fort Wayne 2, OT Tulsa at Allen, late Colorado at Utah, late Rapid City at Idaho, late Thursdays Games Wichita at Kalamazoo, 7 p.m. Atlanta at Cincinnati, 7:35 p.m. Fridays Games Worcester at Reading, 7 p.m. Adirondack at Manchester, 7 p.m. Jacksonville at Greenville, 7 p.m. South Carolina at Orlando, 7 p.m. Brampton at Wheeling, 7:05 p.m. Norfolk at Florida, 7:30 p.m. Atlanta at Cincinnati, 7:35 p.m. Fort Wayne at Indy, 7:35 p.m. Kansas City at Allen, 8:05 p.m. Quad City at Tulsa, 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 EasternAMERICAN LEAGUE W L Pct. Houston 17 7 .708 Boston 17 8 .680 Cleveland 16 10 .615 Kansas City 14 10 .583 Baltimore 14 11 .560 New York 14 11 .560 Chicago 13 12 .520 Oakland 12 12 .500 Minnesota 12 12 .500 Toronto 12 13 .480 Los Angeles 13 15 .464 Tampa Bay 11 13 .458 Seattle 11 14 .440 Detroit 9 14 .391 Texas 7 18 .280NATIONAL LEAGUE W L Pct. Milwaukee 17 7 .708 Chicago 16 10 .615 San Diego 12 9 .571 Miami 13 10 .565 St. Louis 13 11 .542 Atlanta 13 13 .500 Los Angeles 13 13 .500 Arizona 12 12 .500 Washington 11 13 .458 San Francisco 11 14 .440 Colorado 10 14 .417 Philadelphia 10 15 .400 Pittsburgh 9 16 .360 Cincinnati 9 16 .360 New York 8 16 .333(ss)-split squad games count in the standings, tie s and games against non-MLB teams do not countTuesdays GamesWashington 8, Miami 3 N.Y. Mets 8, St. Louis 7 Detroit 8, N.Y. Yankees 3 Boston 12, Pittsburgh 6 Philadelphia 2, Toronto 0 Chicago White Sox 10, Texas 0 L.A. Dodgers 8, Oakland 2 L.A. Angels 6, Arizona 5 Milwaukee 4, Colorado 4 Tampa Bay vs. Baltimore, cancelled Kansas City 10, San Francisco 1 Cincinnati 3, San Diego 3, 10 inningsWednesdays GamesBoston 8, Tampa Bay 3 Houston 8, Washington 3 St. Louis 13, Miami 6 Philadelphia 7, Toronto 7 Chicago Cubs 5, Texas 1 Milwaukee (ss) 4, Oakland 3 San Diego 4, Chicago White Sox 3 Atlanta 3, Detroit 2 Minnesota 3, Pittsburgh 1 N.Y. Yankees 9, Baltimore 4 Kansas City vs. Cleveland, late San Francisco vs. Arizona, late Milwaukee (ss) vs. Seattle, lateTodays GamesAtlanta vs. St. Louis at Jupiter, Fla., 1:05 p.m. Boston vs. Baltimore at Sarasota, Fla., 1:05 p.m. Detroit vs. Philadelphia at Clearwater, Fla., 1:05 p.m. Miami vs. Houston at West Palm Beach, Fla., 1:05 p.m. N.Y. Yankees vs. Minnesota at Fort Myers, Fla., 1:05 p.m. Tampa Bay vs. Toronto (ss) at Dunedin, Fla., 1:07 p.m. Colorado vs. Oakland at Mesa, Ariz., 4:05 p.m. Kansas City vs. Milwaukee at Phoenix, 4:05 p.m. San Diego vs. Cleveland at Goodyear, Ariz., 4:05 p.m. Toronto (ss) vs. Pittsburgh at Bradenton, Fla., 6:05 p.m. Washington vs. N.Y. Mets at Port St. Lucie, Fla., 6:10 p.m. Cincinnati vs. Texas (ss) at Surprise, Ariz., 9:05 p.m. Chicago White Sox vs. Arizona at Scottsdale, Ariz., 9:40 p.m. Texas (ss) vs. Seattle at Peoria, Ariz., 9:40 p.m. Chicago Cubs vs. San Francisco at Scottsdale, Ariz., 10:05 p.m. L.A. Angels vs. L.A. Dodgers at Glendale, Ariz., 10:05 p.m.Fridays GamesBoston vs. N.Y. Yankees at Tampa, Fla., 1:05 p.m. Detroit vs. Atlanta at Kissimmee, Fla., 1:05 p.m. Houston (ss) vs. Minnesota at Fort Myers, Fla., 1:05 p.m. Philadelphia vs. Pittsburgh at Bradenton, Fla., 1:05 p.m. Tampa Bay (ss) vs. Baltimore at Sarasota, Fla., 1:05 p.m. Toronto vs. Tampa Bay (ss) at Port Charlotte, Fla., 1:05 p.m. St. Louis vs. N.Y. Mets at Port St. Lucie, Fla., 1:10 p.m. Kansas City (ss) vs. San Francisco at Scottsdale, Ariz., 4:05 p.m. Milwaukee vs. Chicago Cubs at Mesa, Ariz., 4:05 p.m. Seattle vs. Chicago White Sox at Glendale, Ariz., 4:05 p.m. L.A. Dodgers vs. Kansas City (ss) at Surprise, Ariz., 4:05 p.m. Cincinnati vs. Colorado at Scottsdale, Ariz., 4:10 p.m. Oakland vs. L.A. Angels at Tempe, Ariz., 4:10 p.m. Houston (ss) vs. Washington at West Palm Beach, Fla., 6:05 p.m. Washington (ss) vs. Miami at Jupiter, Fla., 7:05 p.m. Arizona vs. Cleveland at Goodyear, Ariz., 9:05 p.m. Texas vs. San Diego at Peoria, Ariz., 9:40 p.m.GOLFINTERNATIONAL FEDERATION OF PGA TOURSWORLD GOLF CHAMPIONSHIP DELL TECHNOLOGIES MATCH PLAYWednesday at Austin Country Club, Austin, Texas Yardage: 7,108. Par: 71 (seedings in parentheses)First RoundPat Perez (15), United States, halved with Si Woo Kim (50), South Korea. Gary Woodland (24), United States, halved with Webb Simpson (37), United States. Justin Thomas (2), United States, def. Luke List (60), United States, 2 up. Francesco Molinari (21), Italy, def. Patton Kizzire (48), United States, 3 and 1. Tyrrell Hatton (12), England, def. Alexander Levy (55), France, 3 and 2. Brendan Steele (36), United States, def. Charley Hoffman (22), United States, 1 up. Hideki Matsuyama (5), Japan, def. Yusaku Miyazato (53), Japan, 2 and 1. Cameron Smith (46), Australia, def. Patrick Cantlay (30), United States, 2 up. Alex Noren (13), Sweden, def. Kevin Na (61), United States, 4 and 2. Tony Finau (29), United States, def. Thomas Pieters (39), Belgium, 2 and 1. Jordan Spieth (4), United States, def. Charl Schwartzel (49), South Africa, 2 and 1. Patrick Reed (19), United States, def. Li Haotong (34), China, 3 and 2. Ian Poulter (58), England, def. Tommy Fleetwood (9), England, 3 and 2. Kevin Chappell (33), United States, def. Daniel Berger (26), United States, 3 and 2. Jason Day (8), Australia, def. James Hahn (56,) United States, 4 and 2. Louis Oosthuizen (25), South Africa, def. Jason Dufner (42), United States, 1 up. Matt Kuchar (16), United States, halved with Zach Johnson (54), United States. Yuta Ikeda (47), Japan, def. Ross Fisher (27), England, 2 and 1. Bernd Wiesberger (52), Austria, def. Dustin Johnson (1), United States, 3 and 1. Kevin Kisner (32), United States, halved with Adam Hadwin (38), Canada. Julian Suri (64), United States, def. Marc Leishman (11), Australia, 3 and 2. Bubba Watson (35), United States, def. Branden Grace (23), South Africa, 5 and 3. Peter Uihlein (57), United States, def. Rory McIlroy (6), Northern Ireland, 2 and 1. Brian Harman (18), United States, halved with Jhonattan Vegas (44), Venezuela. Charles Howell III (59), United States, def. Phil Mickelson (14), United States, 3 and 2. Rafa Cabrera Bello (17), Spain, def. Satoshi Kodaira (40), Japan, 2 and 1. Jon Rahm (3), Spain, halved with Keegan Bradley (63), United States. Kiradech Aphibarnrat (28), Thailand, def. Chez Reavie (43), United States, 3 and 2. Paul Casey (10), England, def. Russell Henley (51), United States, 1 up. Kyle Stanley (45), United States, def. Matt Fitzpatrick (31), United States, 1 up. Sergio Garcia (7), Spain, def. Shubhankar Sharma (62), India, 1 up. Xander Schauffele (20), United States, def. Dylan Frittelli (41), South Africa, 1 up.

PAGE 44

The likeliest of scenarios has those four pitchers all making the Opening Day roster … or at the very least, three of the four. Lets say only three of those four make it, that leaves things wide open for either Jennings or Roe. For some reason, it doesnt seem like Hudson, who was acquired in the Corey Dickerson trade, is in the plan for the Rays, and could very well be released by the end of spring. Venters has impressed this spring. If the Rays were going with a typical five-man rotation with normal one-inning relievers this year, Venters could very well have made the Opening Day roster. But because of his history with injuries, the smartest thing might be to send him to Triple-A where there will certainly be an opportunity for him to join the Rays at some point in the season. Roe and Jennings, if they dont take the above four long relievers, stand the best chance for that final spot. The Rays are working on making Jennings at least a twoinning reliever, which would be huge for them because hes been on of the best left-handed relievers in baseball over the last few seasons.OLD FRIEND, SAME DIVISONAlex Cobb finally has a new team. The former Tampa Bay Rays pitcher signed a four-year deal with the Baltimore Orioles earlier this week. Im really excited for him. He meant a lot to the organization over the last six years … the way he carried himself,Ž Cash said. The deal is reportedly worth between $56 million and $60 million, which is great news for the Rays. Due to them sending a qualifying offer to Cobb, and because he signed for more than $50 million, they will received a compensatory pick at the end of the first round in this Junes Amateur Draft. I was kidding with him, saying hes one of the more stubborn players Ive ever been around,Ž Cash said. But he was stubborn this offseason and Im glad he got a good deal.Ž The 30-year-old spent his entire six-year career with the Rays before heading for free agency this winter. He holds a 48-35 career record with a 3.50 ERA. Cobb and the Orioles next face the Rays on Friday, with the first regular-season action coming on April 24.BACK FIELDSBoth Nate Eovaldi and Austin Pruitt had strong outings in minor league games on Wednesday. Eovaldi tossed 5 ‡ inning, allowing just one hit, one walk, no runs and had eight strikeouts. He also struck out five of the final six batters he faced while throwing 85 p itches (60 strikes). For Pruitt, he was scoreless for 2 ‡ innings. He surrendered no hits, one walks and had three strikeouts. Catcher Jesus Sucre caught for both Pruitt and Eovaldi. With the bat, he went 0-for-2 with a walk.ANOTHER SIGNINGThe Texas Rangers released catcher Curt Casali yesterday afternoon and the Rays wasted no time signing him to a minor league contract. Casali is expected to join the Rays big league camp today. He spent parts of four seasons with the Rays, playing each of his 161 career games in a Rays uniform. He will likely be the Triple-A Durham starting catcher this season. RED SOX 8, RAYS 3HITTER OF THE GAME Brandon Snyder, Rays: Snyder continues making a strong case for one of the “ nal roster spots. In his only at-bat of the afternoon, Snyder hit a two-run home run on Wednesday. PITCHER OF THE GAME Marcus Walden, Red Sox: He kept the Rays off the scoreboard for the “ rst three innings of the game. He allowed just two hits in that span with no walks and four strikeouts. KEY INNING Top fourth: The Red Sox took advantage of some small ball and the long ball in the fourth. Blake Swihart hit a solo home run. Deven Marrero singled in a run and then later scored on an in“ eld single. J.D. Martinez also had an RBI on a double. PROSPECT WATCH Ryan Yarbrough, Rays: The Rays No. 26 prospect had a decent outing in the loss. He tossed three innings, allowing one run on two hits and a walk while also striking out “ ve batters. He could very likely claim a spot in the bullpen. THEY SAID IT Good thing Alvarado pitched today because other than that there wasnt much to like. He looks good. Im pleased with the way hes th rowing the ball. Not one of our better days. Well bounce back tomorrow and have a better showing. „Rays manager Kevin Cash on the teams performance yesterdayRED SOX 8, RAYS 3Boston Tampa Bay ab r h bi ab r h bi Br.Holt 3b 3 2 2 1 De.Span lf 3 0 0 0 J.Rvera 3b 1 0 0 0 B.Snydr lf 1 1 1 2 Brd Jr. cf 2 2 1 1 Krmaier cf 2 0 0 0 Strgeon cf 1 0 0 0 J.Field cf 2 0 0 0 Mrtinez rf 4 0 2 3 C.Gomez rf 2 0 1 0 Wshngtn pr 1 0 0 0 J.Coats rf 2 0 0 0 Mreland dh 4 0 0 0 B.Mller 1b 3 0 0 0 Ockimey ph 1 0 0 0 P.Maris 1b 1 0 1 0 Bgaerts ss 3 0 0 0 C..Cron dh 3 1 1 1 D J Jr. ss 1 0 0 0 Seibert ph 1 0 0 0 Swihart lf 5 1 1 1 J.Wndle 2b 2 0 0 0 S.Trvis 1b 4 0 1 0 Johnson 2b 2 0 0 0 Sa.Leon c 4 1 1 0 W.Ramos c 3 0 1 0 Marrero 2b 4 2 2 1 Alvarez c 0 0 0 0 M.Duffy 3b 1 0 1 0 Rbrtson 3b 2 0 0 0 Hchvrra ss 2 1 0 0 Totals 38 8 10 7 Totals 32 3 6 3 Boston 100 502 000„8 Tampa Bay 000 100 020„3 E„Maris (1), Ramos (1), Hechavarria (2). DP„Boston 0, Tampa Bay 1. LOB„Boston 7, Tampa Bay 5. 2B„Holt (4), Bradley Jr. (4), Martinez (4), Leon (1), Marrero (5). HR„Swihart (3), Snyder (1), Cron (2). CS„ Bradley Jr. (1). IP H R ER BB SO Boston Walden W, 1-0 3 2 0 0 0 4 Elias 2 2 1 1 1 2 Poyner 2 0 0 0 0 3 Shawaryn 1 1 2 2 1 3 Jimenez 1 1 0 0 0 1 Tampa Bay Yarbrough L, 1-1 3 2 1 1 2 5 Hudson 2/3 4 5 5 1 0 Wright 1/3 1 0 0 0 0 Chirinos 22/3 2 2 1 1 1 Romo 1/3 1 0 0 0 0 Venters 1 0 0 0 0 1 Alvarado 1 0 0 0 0 3 HBP„by„Jimenez (Alvarez). PB„Ramos. Umpires„Home, Will Little; First, Fieldin Culbreth; Second, Bill Welke; Third, Tim Timmons. T„2:58. A„6,134By CHUCK KINGAssociated PressJUPITER „ Miami Marlins pitcher Dan Straily is taking some time to rest his pitching arm now in hopes of avoiding extended time off during the season. No longer scheduled to start the second game of the season, Straily had an MRI on Tuesday that showed some inflammation in his right forearm but no structural issues. Were just taking a few days and making sure that everything is completely fine,Ž Straily said. Straily said he no longer feels discomfort, but will not throw for a few days as a precaution. He liked the injury to a minor hamstring strain. You can go walking around just fine,Ž he said. You can jog around just fine. Then you go sprint and your bodys kind of telling you, hey, hold off a second.Ž Straily first noticed the forearm tightness while pitching in a minor league game on Monday. He completed four innings, throwing 60 pitches, but had been scheduled to throw a few more. I was coming off from the inning and just felt a little bit of tightness,Ž Straily said. It went away relatively quickly. But Ive learned my lesson in the game that when you dont feel something completely right, say something. So I spoke up.Ž Straily started 33 games for Miami last season, going 10-9 with a 4.26 ERA. Hes never been on the disabled list and didnt think hed need to be put on there this time, but he didnt rule it out, either. Its obviously not the end of the world if thats what it comes to, but by taking some time now were hoping to avoid that in the coming days,Ž Straily said. Miami planned to have starting shortstop J.T. Riddle make his Grapefruit League debut on Wednesday against St. Louis, but scratched the 26-year-old after batting practice because he experienced shoulder tightness. Riddle underwent shoulder surgery in August. The Marlins still expect him to be their opening day shortstop, but theyd like to see him play back-to-back games before that happens. Were going to make sure that hes ready,Ž manager Don Mattinly said. Miami also remains concerned about starting catcher J.T. Realmuto, who hasnt played in a game since injuring is back on March 11 while sliding back into second on a pickoff attempt. Realmuto left the game with a back contusion and has yet to swing a bat or catch any pitchers since. The 27-year-old Realmuto progressed to long tossing on Wednesday. Page 6 SP www.yoursun.com Thursday, March 22, 2018 / The SunNOTEBOOKFrom Page 1 TAMPA BAY (11-13) at BLUE JAYS (12-13)WHEN: Today, 1:07 p.m. WHERE: Dunedin Stadium, Dunedin SCHEDULED STARTERS: RH Jake Faria vs. LH Jaime Garcia PITCHING PROBABLES RAYS: RH Jake Faria (start), RH Andrew Kittredge, RH Chaz Roe BLUE JAYS: LH Jaime Garcia (start), RH Roberto Osuna, RH Ryan Tepera, RH Danny Barnes ON DECK FRIDAY: vs. Toronto / at Baltimore, 1:05 p.m. SATURDAY: at Pittsburgh, 1:05 p.m. SUNDAY: vs. New York, 1:05 p.m. MONDAY: at Detroit, 1:05 p.m. THURSDAY: vs. Detroit (at Tropicana Field), 12:35 p.m. SUN PHOTO BY TOM ONEILLTampa Bay Rays third baseman Matt Duffy (5) waits for the throw as Boston Red Sox third baseman Brock Holt (12) slides into third during the first inning Wednesday at Charlotte Sports Park. Catchers like David Ross, Evan Gattis and Yasmani Grandal have used the wristbands to manage information in baseballs big data era, but Rays manager and former catcher Kevin Cash downplayed the effect of that information on pitch calling. The Rays wristbands are primarily a response to a rule change limiting mound visits to six per game, a shift that makes the already complicated task of relaying pitch calls all the more challenging. Catchers can be barred from going to the mound if a team has exhausted its allotment, and theyre not thrilled with the change „ Martin Maldonado (Angels) and Willson Contreras (Cubs) have said theyd rather pay fines than limit their visits. Teams use intricate sets of signs to disguise pitch selection when a potentially nosey baserunner is on second base, and not every pitcher employs the same systems. The Rays used 30 pitchers last season, and each of them had at least two sets of signs for use with runners on base. Theres some overlap, but its still a lot for catchers to memorize „ a major impetus for all the mound visits. I know theres a lot of pride that catchers take in their game-calling abilities,Ž said Cash. Were not looking to take that away from our two guys because we feel they both do a good job retaining information before a series. But nice little quick reminders dont hurt anybody.Ž Cash thinks the most drastic change for catchers is in the number of pitchers Tampa Bay could use even more pitchers this year thanks to a strategy shift with starting pitchers. The team plans to use a four-man rotation while relying on the bullpen to cover games that would have gone to a fifth starter. That means the Rays will intentionally use six or seven pitchers in some games. Its kind of hard to go inning to inning to inning with a different guy,Ž Sucre said. You have to work hard.Ž As more teams try to limit the number of times starting pitchers face an opposing order, such games could become more common around the majors. Plus with last years shift to a 10-day disabled list, theres more shuttling of arms between Triple-A and the majors, broadening the pool of pitchers that catchers will work with over the course of a season. Teams used a record 755 pitchers last season, compared to 666 in 2007 and 534 in 1997. Theres just more bodies youre thinking about,Ž Cash said, adding I think its going to be beneficial to have what our pitchers best strengths are when attacking hitters. Quick little reminder for him to look at.ŽRAYSFrom Page 1AP FILE PHOTOMiami Marlins starting pitcher Dan Straily (58) delivers to a New York Mets batter in a spring training game in Jupiter. MLB: MarlinsStraily, Marlins being cautious w ith pitchers forearm tightness CARDINALS 13, MARLINS 6: Marcell Ozuna, Matt Carpenter and Paul DeJong all homered for St. Louis. Cameron Maybin and Garrett Cooper doubled for Miami. CUBS 5, RANGERS 1: Yu Darvish struck out seven in six innings, allowing three hits that included Juan Centenos leadoff homer in the third. Steve Cishek and Carl Edwards Jr. combined for hitless relief. Kris Bryant and Kyle Schwarber homered. PADRES 4, WHITE SOX 3: Eric Hosmer hit his fourth homer, a two-run drive in the “ fth. Padres starter Luis Perdomo gave up one run and “ ve hits in “ ve innings, and Chicagos Reynaldo Lopez allowed three runs and “ ve hits in “ ve innings. Matt Skole and Yermin Mercedes homered. ASTROS 8, NATIONALS 3: Houston starter Lance McCullers Jr. struck out six over 5 1/3 shutout innings, allowing two hits. Josh Reddick homered, tripled and singled. Washington starter Gio Gonzalez gave up eight runs in 4 2/3 innings. Nationals second baseman Daniel Murphy said hell likely begin the season on the disabled list while recovering from knee surgery. PHILLIES 7, BLUE JAYS 7: Rhys Hoskins hit two home runs, including a drive off Toronto starter Marcus Stroman. Philadelphia prospect Scott Kingery had a pinch-hit homer „ he is batting .390 this spring with four home runs. Roemon Fields hit a tying RBI triple in the ninth. BREWERS 4, ATHLETICS 3: Wade Miley gave up two runs and three hits in four innings, and Eric Thames hit a two-run homer. Daniel Mengden yielded two runs and “ ve hits in 6 1/3 innings. Chad Pinder homered.SPRING TRAINING ROUNDUP By JOHN PERROTTOAssociated PressBRADENTON „ Pittsbu rgh Pirates manager Clint Hurdle has a fondness for Sean Rodriguez, who has played every position except pitcher and catcher during his 10-year big league career. Hes played all those positions well,Ž Hurdle said. You dont find too many guys that you can put anywhere on the field and not worry about the ball finding him.Ž Hurdle was ecstatic last August when the Pirates reacquired Rodriguez from Atlanta for minor league infielder/ outfielder Connor Joe, a deal made a half-year after Rodriguez and family were injured in a horrific car accident. Rodriguez spent the 2015 and 16 seasons with the Pirates and became a favorite both in the clubhouse and with the fans because of his versatility and fiery style. Rodriguez attacked a Gatorade cooler in the dugout following a benchesclearing incident during the 2015 NL wild-card loss to the Chicago Cubs. Rodriguez appeared in 279 of a possible 324 games in those two seasons while batting .260 with 22 homers in 582 plate appearances. After he hit a career-high 18 homers in 2018, he left to sign an $11.5 million, two-year contract with the Braves, then tore his left rotator cuff in an automobile accident in his hometown of Miami two weeks before the start of spring training.MLB: Pirates Pirates happy to again have versatile Rodriguez

PAGE 45

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 126 12.68 +40.9 AAR AIR .30 .7 67 45.60 32.57 410 43.73 +11.3 ABB Ltd ABB .76e 3.2 ... 28.67 22.04 1701 23.86 -11.0 ABM ABM .70 2.0 21 45.12 33.29 625 34.44 -8.7 AES Corp AES .52f 4.8 10 12.05 9.86 5669 10.80 -.3 AFLAC s AFL ... ... 14 45.88 35.54 4011 45.37 AFLAC AFL/O 2.08f 2.3 14 91.76 71.07 90.49 +3.1 AG MtgeIT MITT 1.90 10.9 6 19.95 16.31 64 17.42 -8.4 AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 2 25.33 -.1 AG Mtg pfB MITTpB 2.00 8.0 ... 25.65 24.50 2 25.05 -1.1 AGCO AGCO .60 .9 28 75.95 58.00 487 65.87 -7.8 AH Belo AHC .32 6.4 ...dd 6.40 4.35 22 5.00 +4.2 AK Steel AKS ... ... 14 7.70 4.00 10844 4.93 -12.9 AMC Ent AMC .80 5.7 ...dd 32.10 10.80 1009 14.15 -6.3 AMCON DIT .72 .9 9 113.60 80.95 1 84.10 -14.1 AMN Hlth AMN ... ... 23 60.10 34.71 355 59.20 +20.2 ARC Docu ARC ... ... 17 4.84 2.08 90 2.60 +2.0 ASA Gold ASA .04e .4 ...q 13.11 10.12 213 10.39 -8.2 AT&T Inc T 2.00f 5.6 13 41.89 32.55 17283 36.00 -7.4 AT&T 66 n TBB ... ... ... 26.72 24.65 168 25.17 -3.5 A10 Ntwks ATEN ... ... ...dd 9.75 5.70 311 6.26 -18.9 AU Optron AUO .18e ... ... 5.35 3.62 579 4.77 +14.7 AVX Cp AVX .46 2.6 ...dd 20.22 15.85 106 17.53 +1.3 AZZ Inc AZZ .68 1.6 25 61.55 40.00 75 43.85 -14.2 Aarons AAN .12f .3 11 49.77 28.12 462 47.37 +18.9 AbbottLab ABT 1.12 1.8 28 64.60 42.31 3477 62.42 +9.4 AbbVie ABBV 2.84 2.5 23 125.86 63.12 4617 112.45 +16.3 AberFitc ANF .80 3.4 ...dd 24.52 8.81 2609 23.50 +34.8 AbdAsPac FAX .42 8.9 ...q 5.29 4.70 285 4.72 -3.3 AbdAustEq IAF .70e 11.4 ...q 6.77 5.80 44 6.16 -3.3 AbdnChile CH .58e 6.5 ...q 9.64 6.71 19 8.95 +.2 AbdGlbInc FCO .84 9.7 ...q 9.48 8.35 10 8.62 -2.3 AbdEMSmC ABE .21e 1.4 ...q 15.82 12.55 1 15.11 +3.9 AbdGChina GCH .03e .2 ...q 14.02 10.01 23 13.46 +8.0 AbdnIndo IF .52e ... ...q 8.18 6.91 16 7.37 -3.5 AbdnIsrael ISL .35e 1.0 ...q 21.97 17.29 6 20.15 +5.3 AbdJapnEq JEQ .48e .7 ...q 9.89 7.90 35 9.09 +.8 AbdnLatA LAQ 1.21e 1.7 ...q 30.00 22.26 6 27.88 +4.3 AbSingaFd SGF 1.09e 8.2 ...q 13.67 10.42 5 13.30 +7.1 AcadIBD50 FFTY ... ... ...q 35.94 24.63 32.13 -3.2 AcadiaRlt AKR 1.08f 4.5 21 32.02 21.34 450 24.11 -11.9 Accenture ACN 2.36 1.5 29 165.58 114.82 3422 162.03 +5.8 AccoBrds ACCO .06p ... 22 14.75 10.35 373 12.80 +4.9tAcmeU ACU .44 2.2 19 29.49 20.05 7 19.92 -14.9 AcornInt rs ATV ... ... ... 21.84 8.87 0 19.05 +8.0 ActiniumP ATNM ... ... ...dd 1.61 .36 563 .40 -40.4 Act Rep n GOP ... ... ... 22.96 19.73 4 22.33 +4.0 Act Dem n DEMS ... ... ... 21.58 20.01 20.44 -3.8 Act TxR n TAXR ... ... ... 22.50 19.42 2 21.30 -.4tActuant ATU .04 .2 28 27.95 21.60 1262 22.80 -9.9 Acuity AYI .52 .4 17 209.18 141.68 540 147.04 -16.5 Acushnet n GOLF ... ... ... 24.41 15.16 237 23.51 +11.5 AdaDvsEq ADX 1.32e 1.3 ...q 16.11 13.46 132 15.23 +1.3 AdamsNR PEO 1.32e 1.1 ...q 21.48 16.90 105 18.57 -6.4 AdmRsc AE .88 2.1 ...dd 50.59 32.80 4 42.63 -2.0tAdecaogro AGRO ... ... ... 11.92 7.72 590 7.71 -25.4 Adient n ADNT 1.10 1.8 ... 86.42 57.47 599 60.05 -23.7 AdtalemGl ATGE .36 .7 19 50.00 30.15 227 49.05 +16.6 AdvAuto AAP .24 .2 21 151.72 78.81 689 115.24 +15.6 AdvDisp n ADSW ... ... ... 25.71 20.94 282 22.35 -6.6 AdvDrainS WMS .28 1.0 23 28.15 17.90 130 26.80 +12.4 AdvSemi ASX .25e 3.4 ... 7.52 5.86 785 7.38 +13.9 Advansx n ASIX ... ... ... 46.51 24.72 140 36.72 -12.7 AdvOil&Gs AAV ... ... 6 7.35 2.70 552 3.10 -27.9 AdvClayCv AVK 1.13 7.3 ...q 16.80 14.62 53 15.58 -1.9 AdvCCvII AGC .56 9.7 ...q 6.49 5.40 58 5.76 -3.8 AdvClEnh LCM .84 10.4 ...q 8.90 7.85 25 8.09 -2.9 AdSDorWr AADR .32e .5 ...q 64.00 45.74 33 60.85 +3.4 AdvPerHY HYLD 3.54e 9.7 ...q 36.99 35.04 5 36.61 +1.3 AdSNewT n FNG ... ... ... 24.13 19.78 23 22.60 +5.3 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 0 34.78 -.6 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 13 48.07 -.6 AdvSStarG VEGA ... ... ...q 31.97 27.67 1 31.09 +.8 Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 3 69.94 -2.1 AdvMeidll MATH ... ... ...q 35.56 29.30 0 34.34 +1.7 AdMadGBd FWDB .73e 2.8 ...q 27.29 24.38 3 26.02 +.5 AdMadIntl FWDI .37e 1.2 ...q 33.10 25.83 0 31.80 +2.3 AdMadDm FWDD .18e .3 ...q 57.19 46.53 1 54.21 +1.4 AdvActBear HDGE ... ... ...q 9.21 7.43 96 8.08 +3.1 Aecom ACM ... ... 12 39.90 30.15 683 37.19 +.1 AegeanMP ANW .08 3.5 6 13.00 2.15 206 2.30 -46.5 Aegon AEG .25e 3.6 ... 7.03 4.73 2223 6.86 +8.9 Aegon cap AEH 1.59 6.1 ... 26.32 25.40 21 26.12 +1.2 Aegon 6.5 AED 1.63 6.2 ... 26.47 24.55 42 26.32 +1.4 Aegon t AEB .77 3.1 ... 25.44 23.55 7 24.60 +1.7 Aegon42 AEK 2.00 7.5 ... 27.04 25.54 12 26.83 +1.1 AerCap AER ... ... 8 55.67 42.35 1021 51.11 -2.9 Aerocntry ACY ... ... 3 17.34 9.65 5 17.29 +13.5 AerohiveN HIVE ... ... ...dd 6.50 3.02 412 4.24 -27.3 AerojetR AJRD ... ... ...dd 36.25 20.06 412 27.82 -10.8 Aetna AET 2.00 1.2 17 194.40 124.84 1980 170.01 -5.8 AffilMgrs AMG 1.20 .6 16 216.99 148.81 375 192.26 -6.3 Agilent A .60f .9 82 75.00 52.26 1583 69.40 +3.6 Agnico g AEM .44f ... 38 51.86 37.35 1550 40.57 -12.1 AgreeRlt ADC 2.08 4.4 21 53.65 43.74 254 47.12 -8.4 Air Inds AIRI .60 38.2 ... 4.03 1.15 189 1.57 -7.1 AirLease AL .40 .9 6 50.70 34.42 375 44.00 -8.5 AirProd APD 4.40f 2.6 25 175.17 133.63 880 166.24 +1.3 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.4 9 25.30 18.97 349 20.67 -11.6 AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 23 25.40 -4.4 AlamoGp ALG .44f .4 30 120.58 71.67 31 114.34 +1.3 AlamosGld AGI .02 .4 ... 8.58 4.83 2199 5.18 -20.4 AlaskaAir ALK 1.28f 2.0 8 97.06 59.25 2270 64.21 -12.7 AlbnyIn AIN .68 1.0 51 68.85 43.60 35 66.65 +8.5 Albemarle ALB 1.34f 1.4 21 144.99 90.49 1780 97.47 -23.8 Alcoa Cp AA ... ... 16 57.50 29.55 2130 47.95 -11.0 AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 129 24.15 -12.9 Alexanders ALX 18.00f 4.8 18 440.50 332.98 8 372.69 -5.9 AlexREE ARE 3.60 2.9 32 134.37 108.98 365 125.36 -4.0 AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.75 35.81 -3.2 AlexcoR g AXU ... ... ... 1.85 1.10 374 1.43 -10.1 AlgonPw n AQN .47 ... ... 11.34 9.38 200 9.97 -10.7 Alibaba BABA ... ... 55 206.20 106.51 12033 195.30 +13.3 Timmins g TGD/O ... ... 1 .48 .36 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 1000 2.13 -42.0 AllegCp Y ... ... ...cc 640.31 521.07 80 612.09 +2.7 AllegTch ATI ... ... ...dd 30.25 14.54 1703 25.75 +6.7 Allegion ALLE .84f 1.0 ... 89.81 73.93 350 85.94 +8.0 Allergan AGN 2.88f 1.8 8 256.80 142.81 2104 163.70 +.1 Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3 Allete ALE 2.24f 3.1 21 81.24 66.64 184 71.26 -4.2 AlliCAMun AKP .70 5.5 ...q 14.02 12.49 16 12.63 -7.1 AlliData ADS 2.28f 1.0 15 278.33 209.00 306 226.78 -10.5tAlliBNtlMu AFB .75 6.0 ...q 14.22 12.44 122 12.46 -7.0 AlliOne rs AOI ... ... ...dd 30.70 9.85 178 25.40 +91.7 AlliBGlbHi AWF .84 7.1 ...q 13.12 11.85 154 11.91 -6.7 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 8.1 12 28.15 20.40 157 26.45 +5.6 AlliantEg s LNT 1.34f 3.4 20 45.52 36.84 1150 39.66 -6.9 AlliGlCvInc NCV .78 11.5 ...q 7.28 6.41 182 6.79 -3.4 AlliGblCv2 NCZ .69 11.4 ...q 6.49 5.70 120 6.05 -2.6 AlliNFJDv NFJ 1.20 9.3 ...q 13.81 12.29 195 12.96 -.7 AlliGlEqCv NIE 1.52 7.1 ...q 22.60 18.98 73 21.46 +1.6 Allz24Tgt n CBH ... ... ... 10.05 8.75 33 9.24 +1.5 AllnzgDI&Cv ACV 2.00 8.7 ...q 23.19 19.34 24 22.91 +4.9 AlldCap47 AFC 1.72 6.7 ... 26.24 25.14 22 25.68 +.8 AllisonTrn ALSN .60 1.5 17 45.69 32.93 1639 39.28 -8.8 Allstate ALL 1.84f 1.9 14 105.36 79.09 1508 96.84 -7.5 Allstat pfA ALLpA 1.41 5.4 ... 26.43 24.63 7 25.91 +1.2 Allstate 53 ALLpB 1.28 4.8 ... 28.29 25.10 17 26.63 +1.5 Allstat pfC ALLpC 1.69 6.5 ... 27.74 25.59 117 25.98 -.2 Allstat pfD ALLpD 1.66 6.3 ... 27.98 25.60 6 26.35 -.2 Allstat pfE ALLpE 1.66 6.2 ... 27.74 25.70 29 26.69 +1.7 Allstat pfF ALLpF 1.56 5.9 ... 27.92 25.02 6 26.65 +.2 AllyFincl ALLY .52f 1.9 13 31.29 18.11 1661 27.47 -5.8 AlmadM n AAU ... ... ... 1.75 .71 102 .83 -19.4 AlpUSQVal QVAL 1.35e 4.4 ...q 33.51 24.53 6 31.00 +.9 AlpValuIntl IVAL 1.35e 4.1 ... 35.03 27.92 3 32.75 -.9 AlpMoIntQ IMOM ... ... ...q 33.00 24.39 1 31.29 +3.0 AlpMoUSQ QMOM ... ... ... 31.51 24.45 3 31.23 +9.2 AlpArcVl n VMOT ... ... ... 31.39 24.70 8 29.93 +3.3 AlphaPro APT ... ... 16 4.25 2.55 36 3.20 -20.0 AlpGDDiv AGD .78 7.2 ...q 11.55 9.55 29 10.82 +.2 AlpGPPrp AWP .60 9.5 ...q 6.98 5.54 231 6.32 -6.2 AlpTotDiv AOD .69 7.5 ...q 10.03 8.05 459 9.17 -3.2 AlpsETF GRI 1.52e 3.6 ...q 47.47 40.28 6 42.72 -4.9 AlpsEqSect EQL 1.83e 2.6 ...q 73.29 61.22 4 69.23 -.5 AlpDisrTc n DTEC ... ... ... 29.82 24.40 9 27.40 +8.7 AlpBzSoMed BUZ ... ... ... 36.15 26.48 2 35.25 +10.1 AlpsRivFlex RFFC ... ... ... 35.25 30.68 201 33.14 -4.6 Alps RivDiv RFDA ... ... ... 33.92 27.27 191 32.38 +2.3tAlpRvrCare RFCI ... ... ... 25.70 23.92 248 23.92 -3.2 AlpRivUncn RFUN ... ... ... 26.57 25.26 13 25.33 -2.7 AlpSprtJG SGDJ ... ... ...q 38.94 27.95 19 30.66 -8.8 AlpMedBrk SBIO ... ... ...q 37.20 24.10 54 35.95 +9.6 AlpSprotG SGDM .12e .6 ...q 22.94 18.32 25 19.29 -6.9 AlpWkplEq EQLT .42e 1.1 ...q 39.15 31.57 2 36.72 +1.3 AlpEDvDg EDOG .73e 2.9 ...q 27.38 22.88 4 25.31 -.4 AlpAlerEn ENFR 1.35e 6.6 ...q 24.75 19.82 27 20.45 -11.4 AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 24.93 87 28.03 -2.2 AlpBarr400 BFOR .25e .6 ...q 44.22 35.54 21 42.91 +3.2 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.39 466 24.67 -1.9 AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.31 103 44.68 -2.4 AlpAlerMLP AMLP 1.35e 14.0 ...q 12.89 9.14 22243 9.63 -10.8 Alteryx n AYX ... ... ... 38.88 14.61 551 37.76 +49.4 Altice n ATUS ... ... ...dd 35.29 17.80 1128 19.93 -6.1 AltisrcAst AAMC ... ... ...dd 116.00 58.09 0 60.80 -25.5 AltisResid RESI .60 5.7 ...dd 15.66 9.87 10.52 -11.3tAltria MO 2.80f 4.7 19 77.79 60.01 9792 60.00 -16.0 AlumChina ACH ... ... ... 23.54 11.01 96 13.78 -23.1 ATrFn pfA AFSIpA 1.69 8.8 ... 25.28 13.96 10 19.14 -7.1 AmTrF pfB AFSIpB 1.81 9.3 ... 25.23 12.92 3 19.40 -11.3 AmTrF pfC AFSIpC 1.91 9.5 ... 25.57 14.91 10 20.16 -10.4 AmTrF pf F AFSIpF ... ... ... 24.19 13.93 7 19.24 -6.3 AmTrF pfE AFSIpE ... ... ... 26.09 14.80 6 21.87 -4.6 AmTrFn 7.5 AFST ... ... ... 27.79 22.81 10 23.97 -7.4 AmTrFn 55 AFSS 1.81 7.8 ... 26.36 21.41 7 23.09 -7.6 AmTrF pfD AFSIpD 1.88 9.3 ... 25.46 14.42 4 20.15 -9.2 AmberRd AMBR ... ... ...dd 10.29 6.14 28 9.29 +26.6 Ambev ABEV .05e .7 7 7.43 5.30 24703 7.26 +12.4 Ameren AEE 1.83 3.3 19 64.89 51.89 1127 54.90 -6.9 Ameresco AMRC ... ... 20 12.25 5.25 214 11.90 +38.4 AMovilL AMX .17e .9 17 19.52 13.92 3131 19.12 +11.5 AmMovl A AMOV ... ... ... 19.46 13.89 10 19.20 +12.9 AmAssets AAT 1.08f 3.3 20 44.83 30.62 274 32.46 -15.1 AmAxle AXL ... ... 4 20.27 13.38 2438 15.05 -11.6 AmCampus ACC 1.76 4.8 34 49.93 34.52 1498 36.65 -10.7 AEagleOut AEO .55f 2.7 18 20.83 10.23 2178 20.08 +6.8 AEP AEP 2.48 3.7 17 78.07 63.32 2805 66.91 -9.1 AEqInvLf AEL .24f .7 20 35.79 22.23 297 32.69 +6.4 AmExp AXP 1.40 1.5 16 102.39 75.51 2124 94.74 -4.6 AFnclGrp AFG 1.40 1.2 20 121.69 92.45 257 115.30 +6.2 AFnclGp 54 AFGE 1.56 6.1 ... 27.53 25.20 92 25.52 -2.7 AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 12 25.70 -2.0 AHm4Rent AMH .20 1.0 ... 23.83 18.39 1459 19.58 -10.3 AHm4R pfC AMHpC 1.38 4.9 ... 29.50 27.60 7 28.19 -.9 AHm4Rn pfD AMHpD 1.63 6.5 ... 27.73 24.61 2 25.18 -8.0 AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.68 4 25.08 -6.4 AH4Rn pfG AMHpG 1.47 6.4 ... 26.38 22.60 8 23.07 -8.3 AHm4R pfF AMHpF ... ... ... 26.27 23.14 3 23.70 -7.3 AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9 AmIntlGrp AIG 1.28 2.3 ...dd 67.30 53.98 10164 55.84 -6.3 AmLorain ALN ... ... ...dd .58 .14 839 .21 +19.3 AMidstrm AMID 1.65 15.2 ...dd 15.25 10.50 99 10.85 -18.7sAmrRlty ARL ... ... ...dd 14.72 7.00 4 15.53 +20.9 AmRenAs n ARA ... ... ... 24.07 9.91 124 22.16 +27.4 AmShrd AMS ... ... 12 5.00 2.45 7 2.60 +.1 AmStsWtr AWR 1.02 1.9 29 60.00 43.08 219 54.80 -5.4 AmTower AMT 3.00f 2.1 41 155.28 118.55 2422 142.33 -.2 ATowr pfB AMTpB 5.50 4.7 ... 135.99 110.20 117.60 -6.5 AVangrd AVD .08 .4 41 24.00 15.20 124 22.10 +12.5 AmWtrWks AWK 1.66 2.1 35 92.37 74.63 568 80.85 -11.6 AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.2 33 48.37 40.76 190 41.19 -10.9 Ameriprise AMP 3.32 2.1 15 183.90 118.84 693 157.86 -6.9 AmeriBrgn ABC 1.52 1.7 11 106.27 71.90 1715 89.50 -2.5 Ametek AME .36 .5 33 79.32 52.42 994 78.13 +7.8 AmiraNatF ANFI ... ... ... 7.05 3.85 59 4.26 +2.2 Ampco AP ... ... ...dd 18.60 9.60 33 10.15 -18.1 Amphenol APH .76 .8 37 93.62 68.57 750 91.03 +3.7 AmpioPhm AMPE ... ... ... 4.95 .38 455 2.58 -36.6 AmpSrLn n YESR ... ... ... 28.57 23.85 24.54 +.6 AmpDivOpt DIVO ... ... ... 30.56 24.80 6 28.75 -.9 AmplOil n AMLX ... ... ... 15.25 10.27 10.27 -9.9 Ampliph rs APHB ... ... ...dd 5.20 .67 390 1.23 +21.8 Amrep AXR ... ... 10 7.71 5.17 1 7.38 +5.1 Anadarko APC 1.00f 1.6 72 64.15 39.96 7352 61.50 +14.7 Anadrk 18 AEUA 3.75 12.1 ... 48.28 30.11 2 31.03 -10.5 Andeavor ANDV 2.36 2.3 36 121.71 75.11 1643 102.40 -10.4 AndeavLog ANDX 3.94f 8.9 23 55.79 42.17 419 44.09 -4.5 Anf DvAlt n DALT ... ... ... 10.57 9.62 0 10.13 -.3 AnglogldA AU ... ... ... 13.31 8.86 3861 9.23 -9.4 ABInBev BUD 3.19e 2.9 27 126.50 101.21 1731 110.23 -1.2 Anixter AXE ... ... 18 88.85 62.40 71 79.10 +4.1 Annaly NLY 1.20 11.4 12 12.73 10.00 5978 10.54 -11.4 Annaly pfC NLYpC 1.91 7.5 ... 26.34 24.91 10 25.31 -.7 Annaly pfD NLYpD 1.88 7.5 ... 26.27 24.06 25 25.04 -1.3 Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 105 23.80 -4.0 Annaly pfF NLYpF ... ... ... 26.59 24.54 69 25.00 -3.2 Annaly pfE NLYpE 1.91 7.6 ... 25.89 24.80 25.26 Antero n AMGP .16e 1.0 ... 22.87 15.90 363 16.36 -17.0 AnteroMid AM 1.46f 5.6 20 35.55 24.91 639 25.87 -10.9 AnteroRes AR 1.00 5.0 42 23.56 16.31 2920 20.11 +5.8 Anthem ANTM 3.00f 1.3 17 267.95 158.66 1302 225.99 +.4 Anthem un ANTX 2.63 4.7 ... 64.78 47.02 7 55.55 -.8 Anworth ANH .60 12.4 10 6.35 4.55 827 4.83 -11.2 Anwrth pfA ANHpA 2.16 8.3 ... 28.19 25.35 1 26.10 -1.3 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 4 25.07 -.4 Aon plc AON 1.44 1.0 35 152.78 116.05 1373 143.41 +7.0 Apache APA 1.00 2.6 24 54.64 33.60 4371 38.10 -9.8 AptInv AIV 1.52f 3.8 ...cc 46.72 37.97 867 39.79 -9.0 AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 3 25.95 -5.3 ApolloCRE ARI 1.84 9.9 11 19.92 17.56 1446 18.50 +.3 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 4 25.65 -.6 ApolloGM APO 2.06e 6.4 11 37.35 22.91 415 31.99 -4.4 ApollG pfA APOpA 1.60 6.4 ... 26.62 24.75 28 25.09 -4.6 ApolloI 43 AIY 1.72 6.7 ... 26.86 25.30 3 25.62 -1.7 ApollSrFlt AFT 1.08a 6.5 ...q 17.80 16.08 51 16.50 +1.7 ApolloTact AIF 1.20a 7.7 ...q 16.71 15.37 37 15.66 -.6 AppHReit n APLE 1.20 6.9 29 20.19 16.72 1137 17.34 -11.1 ApldIndlT AIT 1.20f 1.6 20 75.40 54.00 118 74.00 +8.7 Aptargrp ATR 1.28 1.4 26 92.32 75.49 266 89.59 +3.8 Aptiv APTV 1.16 1.3 17 96.91 61.53 1170 88.14 +3.9 AquaAm WTR .82 2.4 25 39.55 31.18 449 33.62 -14.3 Aquantia n AQ ... ... ... 18.49 9.60 346 17.37 +53.3 Acquavnt n WAAS ... ... ... 18.83 10.87 217 13.80 -11.1 Aramark ARMK .42 1.0 19 46.09 36.06 414 40.81 -4.5 ArborRT ABR .84f 9.5 8 8.99 7.83 440 8.88 +2.8 Arbor prA ABRpA 2.06 8.1 ... 25.98 24.81 25.36 +.1 ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 1 25.12 -1.7 ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 1 25.86 -1.2 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 3380 33.47 +3.6 ArchCoal ARCH 1.60f 1.6 10 101.84 60.13 261 97.78 +5.0 ArchDan ADM 1.34f 3.1 18 46.39 38.59 3078 42.62 +6.3 Archrock AROC .48 5.3 23 13.65 8.30 705 9.05 -13.8 Arconic ARNC .24 1.0 ...dd 31.17 21.76 2086 24.16 -11.3 Arconic pf ARNCp 3.75 4.2 ... 92.00 85.00 90.00 +4.8 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 25 10.80 7.25 1230 9.65 -6.8sArcusBio n RCUS ... ... ... 17.30 16.09 626 17.71 +3.0 Ardaugh n ARD .56 3.0 ... 24.54 17.43 43 18.54 -12.1 ArdmoreSh ASC ... ... ...dd 9.05 6.40 122 8.00 AresCmcl ACRE 1.12f 9.0 11 14.22 11.96 85 12.51 -3.0 AresDyCr ARDC 1.40 8.7 ...q 16.60 15.48 60 16.01 -2.5 AresMgmt ARES 1.60e 7.6 32 25.95 17.25 432 21.05 +5.3 AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 16 26.42 -.3 Argan AGX 1.00e ... 6 72.70 37.80 62 40.75 -9.4 AristaNetw ANET ... ... 67 311.67 128.66 616 282.70 +20.0 ArkInnova ARKK ... ... ...q 45.35 23.11 252 42.67 +15.1 ArkIndInno ARKQ ... ... ...q 37.14 23.70 40 35.51 +7.8 ArkGenom ARKG ... ... ...q 30.51 19.81 92 28.09 +14.7 ArkWebX.O ARKW .94p .7 ...q 55.31 27.84 170 53.77 +16.7 Ark 3dPr n PRNT ... ... ... 27.21 22.00 6 25.11 +3.0 Ark IsrTc n IZRL ... ... ... 22.04 19.16 9 20.89 +2.6 ArlingAst AI 2.20 18.9 6 15.17 9.90 369 11.61 -1.4 ArlingAst23 AIW 1.66 6.8 ... 25.45 23.61 0 24.56 +.5 ArlingAst25 AIC 1.69 7.2 ... 24.97 22.30 3 23.45 -3.3 ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 7 24.81 -.5 ArmadaHof AHH .80f 6.0 17 16.00 12.66 498 13.29 -14.4 ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 1 25.20 -1.0 ArmrR pfB ARRpB 1.97 8.0 ... 25.37 23.20 50 24.75 -1.1 ArmourR rs ARR 2.72 12.0 5 27.60 21.40 269 22.61 -12.1 ArmsFloor AFI ... ... 68 20.20 13.10 71 14.29 -15.5 ArmstrWld AWI ... ... 14 64.60 41.20 301 57.25 -5.5 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.2 ...q 19.24 16.98 14 17.19 -4.4 ArrowEl ARW ... ... 11 87.26 69.67 251 79.97 -.5 ArwQVMEq QVM ... ... ...q 30.15 23.71 3 28.03 +1.1 ArtisanPtr APAM 2.40a 7.0 23 41.45 26.30 219 34.35 -13.0 AskanoG g AKG ... ... ... 2.83 .43 557 .83 +17.6 AsburyA ABG ... ... 10 76.40 49.10 115 65.40 +2.2 AshHPrm AHP .64 6.5 8 11.34 8.44 173 9.89 +1.6 AshHPr pfB AHPpB ... ... ... 21.34 18.20 2 19.60 -2.0 AshfordHT AHT .48 7.2 ...dd 7.20 5.42 381 6.68 -.7 Ashfrd pfD AHTpD 2.11 8.2 ... 26.00 25.06 5 25.70 +2.1 AshfHT pfF AHTpF 1.84 7.8 ... 25.50 22.21 6 23.56 -7.2 AshfrH pfG AHTpG 1.84 7.8 ... 25.44 22.23 7 23.51 -6.4 AshfrdH pfH AHTpH 1.88 8.0 ... 25.47 22.44 7 23.40 -7.9 AshfrdH pfI AHTpI 1.88 7.9 ... 25.16 22.65 27 23.79 -5.3 Ashford AINC ... ... ...cc 109.82 47.03 2 95.52 +2.7 Ashland ASH .90m 1.3 39 77.16 58.71 1372 70.09 -1.6 AsiaPc APB .61e 1.9 ...q 15.71 11.61 14.89 +3.3 AsiaTigr GRR .07e .5 ...q 13.65 10.65 1 12.84 +3.8 AspenAero ASPN ... ... ...dd 5.58 3.95 47 4.29 -12.1 AspenIns AHL .96 2.2 ...dd 54.10 34.80 522 44.00 +8.4 Aspen pfC AHLpC 1.49 5.7 ... 28.99 25.21 9 26.22 -3.9 AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 68 24.77 -3.9 AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.50 9 26.05 -4.2 AsscBc pf D ASBpD ... ... ... 26.65 23.52 4 24.92 -4.0 AsscdBanc ASB .60f 2.3 18 27.20 20.95 829 26.30 +3.5 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 38.82 32.20 15 36.80 +7.9 Assurant AIZ 2.24 2.5 36 106.99 84.34 596 91.01 -9.7 AssuredG AGO .64f 1.8 6 45.73 32.97 958 35.33 +4.3 AsdGMu01 AGOpB 1.72 6.7 ... 26.72 25.55 1 25.66 -1.3 AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.91 7 25.44 -2.7 AsdGMu03 AGOpF 1.40 5.6 ... 25.68 24.13 2 25.15 +.4tAsteriasBio AST ... ... ...dd 4.30 1.70 444 1.70 -24.4 AstraZen s AZN 1.37e 4.0 9 36.70 28.43 2619 34.61 -.3 AtHomGr n HOME ... ... 49 34.02 14.80 331 27.63 -9.1tAtento SA ATTO .34p ... 11 12.90 8.40 196 8.10 -20.2 Athene n ATH ... ... ... 55.22 45.15 885 50.31 -2.7 AtkoreInt n ATRK ... ... ... 26.80 15.05 228 20.58 -4.1 AtlPwr g AT .12 ... ...dd 2.70 1.80 587 2.15 -8.5 ATMOS ATO 1.88f 2.3 15 93.56 76.46 315 81.38 -5.3 AurynRs n AUG ... ... ... 3.00 1.24 326 1.38 -15.9 AutoNatn AN ... ... 12 62.02 38.20 649 48.06 -6.4sAutohome ATHM ... ... 38 91.80 28.63 1163 92.24 +42.6 Autoliv ALV 2.32 1.5 24 152.57 96.08 370 150.12 +18.1 AutoZone AZO ... ... 14 797.89 491.13 386 648.12 -8.9 Auxilio n AUXO ... ... 32 6.72 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 35 2.21 +10.5 AvalonBay AVB 5.88f 3.6 22 199.52 152.65 676 163.24 -8.5 Avangrid n AGR 1.73 3.5 38 53.46 42.42 250 49.47 -2.2sAvayaHl n AVYA ... ... ... 22.98 19.08 3269 23.00 +15.0 AveICSFd ACP 1.44 10.4 ...q 14.93 13.31 13.84 -1.4 AveryD AVY 1.80 1.6 28 123.67 78.61 783 110.14 -4.1 Avianca AVH .18e 1.9 ... 9.76 6.37 54 9.24 +15.1 AvinoSG g ASM ... ... ... 1.90 1.14 108 1.33 -.7 Avista AVA 1.49f 2.9 29 52.83 38.35 264 51.61 +.2 Avnet AVT .76f 1.7 11 45.99 35.67 470 43.70 +10.3 Avon AVP ... ... 29 4.90 1.85 5671 2.93 +36.3 Axalta AXTA ... ... ...dd 38.20 27.77 1157 30.50 -5.7 AXIS Cap AXS 1.56 2.7 ...dd 68.51 47.43 795 57.70 +14.8 AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 9 24.95 -1.1 AxisCap pfE AXSpE ... ... ... 25.85 23.39 15 24.85 -1.3 Azul n AZUL ... ... ... 34.63 19.43 376 34.15 +43.3 AzurePwr n AZRE ... ... ... 22.00 12.53 4 13.96 -1.7B -tB&G Foods BGS 1.86 7.2 7 43.10 25.95 1059 25.90 -26.3 B2gold g BTG ... ... 70 3.30 2.15 5102 2.78 -10.3 BB&T Cp BBT 1.50a 2.7 18 56.31 41.17 3030 54.72 +10.1 BB&T pfD BBTpD ... ... ... 25.79 24.87 16 25.52 +.2 BB&T pfE BBTpE 1.41 5.6 ... 25.77 24.49 45 25.20 -.2 BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 16 24.95 -.3 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 10 25.11 -.2 BB&T pfH BBTpH 1.41 5.3 ... 27.33 24.95 35 26.40 -2.2 BBVABFrn BFR .25e 1.1 ... 27.45 14.55 208 23.00 -8.7sBBX Cap n BBX .03 .3 ... 9.30 5.87 188 9.20 +15.4 BCE g BCE 3.02f ... ... 49.06 42.75 764 43.10 -10.2 BG Staffing BGSF 1.00 5.6 22 18.85 13.85 22 17.85 +12.0 BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 1 25.70 -.8 BHP BillLt BHP 1.66e 3.6 ... 50.79 33.37 4506 45.82 -.4 BHPBil plc BBL 1.66e 4.0 ... 45.43 28.73 3188 41.03 +1.8 BP MidPt n BPMP ... ... ... 23.00 17.00 152 18.62 -9.5 BP PLC BP 2.38 5.9 21 44.62 33.57 7438 40.13 -4.5 BP Pru BPT 3.60e 15.3 4 27.95 18.30 243 23.60 +17.4 BRF SA BRFS ... ... ... 15.50 7.26 2630 7.45 -33.8 BRT BRT .80f 6.8 10 13.99 7.36 41 11.84 +.4tBT Grp s BT .99e 6.3 ... 21.16 15.73 963 15.72 -13.7sBWX Tech BWXT .64f 1.0 35 65.82 45.79 606 66.23 +9.5 B&W Ent n BW ... ... ...dd 12.06 1.61 2188 4.33 -23.8 BabShDHi BGH 1.84 9.9 ...q 20.83 18.35 50 18.60 -4.0 BadgerMtr s BMI .52 1.1 41 52.10 35.25 95 48.25 +.9 BakHuGE n BHGE .72f 2.3 ... 38.59 25.53 5739 30.96 -2.1 BallCorp s BLL .40 1.0 20 43.24 35.60 1585 39.82 +5.2 Ballanty BTN ... ... ...dd 7.35 3.95 6 4.80 +3.2 BanColum CIB 1.27e 3.0 ... 48.74 36.38 574 42.81 +7.9 BancCalif BANC .52 2.6 12 23.40 17.10 995 19.70 -4.6 BcCalif pfC BANCpC 2.00 7.8 ... 27.50 25.46 25.70 -2.0 BcCalif pfE BANCpE ... ... ... 28.59 24.70 7 26.15 -1.0 BcCal pfD BANCpD 1.84 6.9 ... 27.08 25.58 2 26.55 BcBilVArg BBVA .27e 3.4 ... 9.54 7.22 3303 8.02 -5.6 BcoBrades s BBDO .02r .2 ... 13.09 7.47 1 11.13 +20.1 BcoBrad s BBD .06a .5 ... 13.18 7.83 12067 11.61 +13.3 BcoLatin BLX 1.54 5.3 13 30.50 25.51 112 28.94 +7.6 BcoMacro BMA ... ... ... 136.10 82.68 287 109.20 -5.8 BcoSantSA SAN .21e 3.3 ... 7.57 5.74 7242 6.56 +.3 BcoSBrasil BSBR .29e 2.5 8 11.93 6.86 1841 11.39 +17.8 BcSanChile BSAC .85e 2.6 ... 34.98 23.16 866 33.11 +5.9 BcoChile BCH 2.12e 2.1 ... 106.50 69.60 45 101.42 +5.1 BcpSouth BXS .56 1.7 ... 35.55 27.20 357 32.80 +4.3 Bcp NJ BKJ .24 1.4 28 18.55 14.05 1 17.35 -4.9 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.8 ...q 24.19 19.66 4 22.08 +1.5 BkofAm BAC .48 1.5 21 33.05 22.07 64434 31.87 +8.0 BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 13 25.55 -1.7 BkAML pfJ BMLpJ 1.02 4.4 ... 24.62 22.64 11 23.44 +.3 BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 17 25.56 -1.1 BkAm pfE BACpE 1.02 5.1 ... 25.09 22.82 10 23.74 -.3 BkAm pfI BACpI 1.66 6.4 ... 26.87 25.00 63 25.77 -2.6 BkAm pfL BACpL 72.50 5.6 ... 1352.71 1187.95 7 1297.25 -1.6 BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 44 26.28 -3.2 BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 20 26.68 -1.3 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 38 26.38 -3.0 BkAm pfC BACpC ... ... ... 27.83 25.41 46 26.54 -3.3 BkAML pfL BMLpL 1.02 4.4 ... 25.30 21.65 13 23.32 -.8 BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 24 22.11 +2.3 BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 3 22.06 +1.9 Bk of But n NTB 1.28 2.7 ... 47.60 29.81 254 46.89 +29.2 BkHawaii BOH 2.08 2.4 20 89.09 74.72 233 85.66 BkMont g BMO 3.71e ... ... 84.71 66.75 591 77.09 -3.7 BkNYMel BK .96 1.8 16 58.99 45.12 4939 54.61 +1.4 BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 25 25.15 BkNova g BNS 2.32 3.7 10 66.78 53.86 816 63.25 -2.0 BankUtd BKU .84 2.0 16 43.84 30.37 624 42.60 +4.6How 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 1659 Declined 1222 New Highs 66 New Lows 134 Vol. (in mil.) 3,401 Pvs. Volume 3,246 1,969 1,951 1680 1118 98 48 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: 24,682.31 Change: -44.96 (-0.2%) 10 DAYS 6,000 6,400 6,800 7,200 7,600 SM ONDJF 7,280 7,460 7,640 Nasdaq compositeClose: 7,345.29 Change: -19.02 (-0.3%) 10 DAYSDOW 24977.65 24655.40 24682.31 -44.96 -0.18% t t t -0.15% DOW Trans. 10794.39 10653.16 10657.73 -36.58 -0.34% s s s +0.43% DOW Util. 688.69 677.74 679.56 -3.38 -0.49% t s t -6.06% NYSE Comp. 12776.33 12654.72 12683.74 +20.10 +0.16% t t t -0.98% NASDAQ 7415.66 7325.35 7345.29 -19.02 -0.26% t s s +6.40% S&P 500 2739.14 2709.79 2711.93 -5.01 -0.18% t s s +1.43% S&P 400 1936.89 1918.44 1924.69 +5.95 +0.31% t s s +1.27% Wilshire 5000 28414.29 28139.67 28165.65 -24.15 -0.09% t s s +1.34% Russell 2000 1587.74 1570.40 1579.30 +8.89 +0.57% t s s +2.85% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, March 22, 2018

PAGE 46

BarHarbr s BHB .75 2.5 20 33.41 25.09 16 29.86 +10.6 Br iPthCrd OILB ... ... ... 65.30 42.69 3 64.58 +9.2 BarFIEur FEEU ... ... ...q 148.71 99.32 2 124.27 -6.1tBarcFI HY FIGY ... ... ...q 185.67 140.53 5 164.47 -3.9 BarcSPVeq VQT ... ... ...q 181.89 141.27 1 172.00 +8.6tBarSelMLP ATMP 1.17e 6.2 ...q 24.18 18.29 203 18.78 -9.5 BiP Cmdty DJP ... ... ...q 24.87 21.61 173 24.37 -.2sBarcGSOil OIL ... ... ...q 7.21 4.45 2613 7.37 +12.7 BarcGsci36 GSP ... ... ...q 16.08 11.96 7 15.99 +2.9 BrcEnEu n FLEU ... ... ... 180.26 119.70 7 148.69 -6.6 BiPCop JJC ... ... ...q 37.88 27.93 37 34.80 -7.3 BiPNickel JJN ... ... ...q 17.50 10.11 19 16.53 +7.4 BiPSPBWrt BWV ... ... ...q 80.07 71.50 79.74 +1.6sBiP GCrb GRN ... ... ...q 15.24 5.15 28 16.71 +63.5 BiPGbpUsd GBB ... ... ...q 37.80 32.63 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 30.99 +1.8 BiP Sugar SGG ... ... ...q 39.29 24.67 36 25.44 -17.6 BiP Softs JJS ... ... ...q 37.06 28.81 28.96 -9.4 BiP PrM JJP ... ... ...q 60.90 54.86 57.81 -.4 BiP Plat PGM ... ... ...q 21.50 17.86 19.29 +2.4 BiP Lead LD ... ... ...q 66.21 40.75 51.81 -11.2 BiP Cottn BAL ... ... ...q 56.76 43.61 1 54.41 +4.2 BrcIndiaTR INP ... ... ...q 91.98 69.65 1 83.00 -6.0 BiP Coffee JO ... ... ...q 20.11 14.21 456 14.49 -7.6 BiPGrain JJG ... ... ...q 31.12 24.11 43 25.82 +6.0 BiP Cocoa NIB ... ... ...q 31.50 21.17 46 31.08 +36.1 BiP Alum JJU ... ... ...q 19.99 16.22 17.87 -10.4 BarcBk prD BCSpD 2.03 7.7 ... 27.24 25.86 168 26.45 -.8 BiPIndMet JJM ... ... ...q 30.93 22.74 1 28.90 -5.3 BiPOpCur ICI ... ... ...q 43.42 35.77 37.01 +2.7sBiPAsnGulf PGD .11e .2 ...q 49.04 43.56 0 50.00 +3.3 BiPGems38 JEM 3.18e 10.8 ...q 33.00 28.08 29.44 +.7 BiPNG GAZ ... ... ...q .49 .23 .23 tBiPLive COW ... ... ...q 26.25 21.75 10 21.81 -8.1 BiPEngy JJE ... ... ...q 6.92 4.67 2 6.38 +1.4 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 6 42.62 +1.8 B iPInvVIX XXV ... ... ...q 45.60 37.00 37.92 -.2 BarcCAPE CAPE ... ... ...q 126.10 101.65 4 119.38 +2.5 BiPSPMLP IMLP 1.22e 7.5 ...q 21.15 16.00 0 16.26 -9.6 Barclay BCS .15e 1.2 ... 12.47 9.29 2674 12.07 +10.7 iPthNtGs n GAZB ... ... ... 49.19 36.56 37.92 -7.2 BiP SPVix XVZ ... ... ...q 26.94 17.32 1 19.95 -13.0 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 28.21 16.42 172 20.62 +17.8 B iPVxST rs VXX ... ... ...q 73.60 25.59 37733 41.95 +50.3 BarcWomLd WIL ... ... ...q 70.29 59.73 65.43 -2.5 BaringsCp s MCI 1.20 8.1 ...q 16.36 14.70 30 14.83 -2.8 BaringsPt MPV 1.08 7.4 ...q 15.15 13.83 10 14.58 +3.4 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.8 ...dd 11.12 4.99 187 6.78 -17.7 BarnesNob BKS .60 11.7 ...dd 9.45 4.10 995 5.15 -23.1 Barnes B .56 .9 57 72.87 48.21 247 61.85 -2.2 Barnwell BRN ... ... ...dd 2.95 1.62 1 1.92 -7.7 BarrickG ABX .12 1.0 26 20.37 11.07 15069 12.35 -14.7 BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 35.84 14.03 1536 15.53 -33.8 Baxter s BAX .64 1.0 31 72.58 51.39 4015 66.46 +2.8 BaytexE g BTE ... ... 5 3.63 2.13 3161 3.02 +.7 BeazerHm BZH ... ... 19 23.24 11.36 506 16.76 -12.8 BectDck BDX 2.92 1.3 88 248.39 175.66 754 218.50 +2.1 BectDk pfA BDXA ... ... ... 63.84 54.18 59 58.49 +1.0 Belden BDC .20 .3 14 87.15 64.60 591 74.45 -3.5 Belden pfB BDCpB ... ... ... 114.45 91.47 32 101.85 -1.2 Belltrx g rs BXE ... ... 1 4.25 .99 76 1.16 -32.6 Belmond BEL ... ... ...cc 14.20 11.00 195 12.10 -1.2 Bemis BMS 1.24f 2.8 18 50.47 40.60 663 44.27 -7.4 BenchElec BHE .15p ... 22 35.80 27.05 251 31.65 +8.8 Berkley WRB .56 .8 20 74.43 62.00 249 71.44 -.3 Berkley pfB WRBpB 1.41 5.6 ... 26.21 23.67 6 25.04 -.7 Berkly pfC WRBpC ... ... ... 27.24 24.53 6 25.72 -1.8 Berkly pfD WRBpD 1.44 5.7 ... 26.92 24.10 6 25.11 -3.2 BerkHa A BRK/A ... ... 25 326350.03 242180.00 0 307600.00 +3.4 BerkH B BRK/B ... ... 28 217.62 160.93 3231 204.83 +3.3 BerkHBcp BHLB .88f 2.3 18 40.10 32.85 117 39.10 +6.8 BerryPlas BERY ... ... 22 61.71 47.19 964 54.65 -6.9 BestBuy BBY 1.80f 2.6 21 78.59 44.82 3523 68.44 Best Inc n BSTI ... ... ... 13.25 8.08 1977 10.43 +16.1 BigLots BIG 1.20f 2.6 13 64.42 45.10 1407 45.74 -18.5 BiglariHld BH ... ... 10 451.15 290.05 2 431.01 +4.0 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0 BioRadA BIO ... ... 68 279.59 195.50 82 260.91 +9.3 BioRadB BIO/B ... ... 68 271.00 199.18 260.00 +9.1 BiohvnPh n BHVN ... ... ... 39.51 18.95 508 28.60 +6.0 BioPhrmX BPMX ... ... ...dd .90 .10 11794 .30 +171.8 BioTime BTX ... ... 3 3.59 2.10 317 2.71 +26.0 BioTime wt BTX/WS ... ... ... .61 .11 .19 +52.0tBirksGrp BGI ... ... ... 2.72 1.16 52 1.14 -12.3 BitautoH BITA ... ... 32 54.42 23.22 1631 24.30 -23.6 BlkHillsCp BKH 1.78 3.3 16 72.02 50.49 307 53.22 -11.5 BlkHCp un BKHU ... ... ... 78.74 56.40 59.05 -10.7 BlKnight n BKI ... ... ... 53.00 42.70 646 48.10 +8.9 BlkStMin n BSM 1.25 7.2 17 19.03 15.12 79 17.30 -3.6 BlackBerry BB ... ... 16 14.55 8.47 4858 13.16 +17.8 BlackRock BLK 11.52f 2.0 25 594.52 368.00 480 564.16 +9.8 Blrk22Gl n BGIO ... ... ... 10.20 9.40 52 9.48 -3.3 BlkBldAm BBN 1.58 7.1 ...q 23.96 21.38 162 22.26 -4.0 BlkCA18 BJZ .33 2.3 ...q 15.35 14.37 76 14.73 +1.2tBlkCAIT BFZ .87 6.7 ...q 14.81 12.99 88 12.97 -5.9 BlkCorBd BHK .78 6.0 ...q 14.26 12.93 115 12.99 -7.5 BlkCpHiY HYT .84 8.0 ...q 11.47 10.46 817 10.50 -4.0 BlkCrdAllo BTZ .97 7.7 ...q 13.66 12.55 182 12.58 -5.6 BlkDbtStr rs DSU .82 7.1 ...q 11.86 11.26 92 11.62 -.7 BlkEngyRs BGR 1.32 9.8 ...q 15.50 12.32 97 13.52 -4.7 BlkEnhC&I CII 1.20 7.5 ...q 17.08 14.04 129 16.09 -1.8 BlkEEqDv BDJ .56 6.2 ...q 9.65 8.03 330 8.99 -2.6 BlEnhGvIn EGF .66 4.9 ...q 14.14 12.93 88 13.40 BlkFltRtInc FRA .81 5.6 ...q 14.70 13.70 156 14.46 +4.9 BlkFloatR BGT .70 5.0 ...q 14.79 13.40 62 13.91 -.1 BlkFL2020 BFO .37 2.6 ...q 15.20 14.21 3 14.24 -1.2 BlkGlbOp BOE 1.16 10.0 ...q 13.08 9.85 197 11.66 -6.8 BlkHlthSci BME 2.40 6.8 ...q 38.00 32.81 11 35.54 -2.6 BlkIT BKT .37 6.3 ...q 6.40 5.76 72 5.86 -5.0 BlkIntlG&I BGY .59 9.7 ...q 6.85 5.63 377 6.10 -6.4tBlkIQM BKN .74a 5.4 ...q 15.75 13.55 42 13.59 -8.9 BlkLtdD BLW .95 6.3 ...q 16.30 15.00 74 15.02 -5.5 BlkLTMu BTA .65a 5.8 ...q 12.54 11.17 37 11.28 -6.0 BlkMDMB BZM .65 4.1 ...q 15.90 13.21 12 13.22 -2.9 BlkMATxE MHE .70a 5.1 ...q 15.00 12.84 1 13.55 -2.8 BlkMultSec BIT 1.40a 8.4 ...q 18.77 16.61 154 16.74 -7.8 BlkMuIntD MUI .59a 4.5 ...q 14.41 13.00 137 13.04 -6.3 BlkMuNYInt MNE .69 5.4 ...q 14.45 12.65 5 12.71 -6.6tBlkMunihCA MUC .64 4.9 ...q 15.19 13.12 81 13.17 -7.3tBlkMunHIQ MFL .86 6.6 ...q 15.33 13.02 71 13.03 -10.9tBlMunhNYQ MHN .61a 4.9 ...q 14.58 12.52 31 12.50 -6.6tBlMunhNJQ MUJ .71a 5.3 ...q 14.96 13.27 71 13.36 -7.7tBlkMunihQ MUS .81 6.5 ...q 14.22 12.40 44 12.51 -6.5 BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.18 115 12.27 -11.8tBlMunyCAQ MCA .88 6.6 ...q 15.69 13.24 136 13.24 -9.7tBlkMunyInv MYF .97 7.1 ...q 17.88 13.79 24 13.78 -7.2 BlkMunyIQ MFT .85 6.5 ...q 15.32 13.00 17 13.11 -6.0 BlkMYMIQ MIY .83 6.2 ...q 14.35 13.14 8 13.37 -4.5tBlMunyNYQ MYN .57a 4.7 ...q 13.43 12.04 110 12.03 -6.9 BlkMunyPaQ MPA .86 6.4 ...q 14.91 13.35 11 13.51 -5.9tBlMunyQlty MQY .96 6.9 ...q 16.10 13.91 63 13.90 -8.4tBlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.50 136 12.53 -9.3tBlkMuniast MUA .65a 4.9 ...q 15.84 13.40 46 13.40 -10.5 Blk2018 BPK .06 .4 ...q 15.10 14.71 22 14.91 +.9 BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 10 15.20 +1.3tBlkMuBdT BBK .76a 5.4 ...q 16.47 14.13 19 14.14 -6.7 BlkMuIIQ BAF .82 6.0 ...q 15.58 13.70 22 13.80 -6.8tBlkMunIIT BBF .87 6.6 ...q 15.80 13.07 14 13.06 -6.8tBlkMuIQT BYM .86 6.6 ...q 15.24 13.03 55 13.09 -7.8tBlkMuIT BFK .78 6.1 ...q 14.72 12.84 145 12.88 -8.6tBlkMuIT2 BLE .95a 7.2 ...q 15.87 13.39 42 13.38 -7.3tBlkMuTTT BTT .86a 4.1 ...q 23.62 21.05 152 21.14 -5.4tBlkMunienh MEN .73a 6.9 ...q 12.46 10.50 50 10.54 -9.6tBlkMunihld MHD .89a 5.9 ...q 18.25 15.14 15 15.15 -8.3tBlkMunihd2 MUH .81a 5.8 ...q 16.63 13.86 17 13.86 -6.2tBlkMunvst MVF .64a 7.3 ...q 10.02 8.83 155 8.83 -8.1tBlkMuniv2 MVT .88a 6.0 ...q 16.18 14.54 65 14.63 -5.3 BlkMunyAZ MZA .83 5.3 ...q 17.90 14.03 8 15.80 -2.3tBlMunyldCA MYC .74a 5.8 ...q 15.72 13.39 76 13.40 -9.4tBlkMuniyld MYD .80a 6.0 ...q 15.73 13.31 93 13.28 -8.5tBlkMunyNJ MYJ .90 6.4 ...q 17.48 14.15 19 14.11 -10.7 BlMunQlt2 MQT .80 6.7 ...q 13.91 11.94 60 11.99 -8.5 BlkNJMB BLJ .83a 6.1 ...q 16.21 13.60 11 13.77 -6.5tBlkNJIT BNJ .76 5.4 ...q 16.35 14.05 17 14.06 -6.6 BlkNY18 BLH .03 .2 ...q 14.99 14.66 4 14.75 +.3tBlkNYMB BQH .74 5.6 ...q 15.65 13.12 17 13.14 -10.7tBlkNYIQT BSE .69 5.6 ...q 14.00 12.45 26 12.41 -5.7tBlkNYIT BNY .83 6.4 ...q 15.50 13.01 22 13.02 -9.0tBlkNYMu2 BFY .84 6.5 ...q 15.90 13.01 16 13.00 -12.2 BlkRsCmdy BCX .79 8.7 ...q 10.50 7.76 453 9.04 -7.5 BlkSciTch BST 1.20 3.8 ...q 34.26 20.04 155 31.60 +18.4 BlkStMT BSD .78a 6.2 ...q 15.61 12.50 36 12.54 -8.3 BlkU&Inf BUI 1.45 7.4 ...q 21.74 19.08 25 19.51 -9.8 BlkVAMB BHV .83 5.3 ...q 20.22 15.53 1 15.88 -7.7 BlkstFltRt BSL 1.08 6.0 ...q 18.80 17.01 20 17.93 -.4 BlkstGSOSt BGB 1.26 8.0 ...q 16.41 15.51 168 15.74 +.2 Blackstone BX 2.70e 8.1 16 37.52 28.85 2292 33.27 +3.9 BlkstnMtg BXMT 2.48 7.8 13 33.08 29.51 684 31.67 -1.6 BlkLSCrInc BGX 1.18 7.4 ...q 16.70 15.45 48 15.96 +.3 BlockHR HRB .96 3.7 21 31.80 22.16 2017 25.84 -1.4 BlonderT BDR ... ... ...dd 1.29 .38 46 .67 +10.6 BlueAprn n APRN ... ... 8 10.10 2.00 2177 2.15 -46.7 BlueCapRe BCRH 1.20 9.9 ...dd 20.20 11.00 11 12.10 +.4sBluegVac n BXG .15p ... ... 22.28 13.00 102 21.75 +19.1 BlueLinx rs BXC ... ... 10 38.77 7.57 357 33.38 +242.0 BluerkRsd BRG 1.16 13.9 ...dd 13.77 7.02 145 8.33 -17.6 BluerkRs pf BRGpA 2.06 8.1 ... 27.00 24.81 10 25.37 -3.8 BluerkR pfD BRGpD 1.78 8.0 ... 26.25 20.95 6 22.24 -11.7 BluerkR pfC BRGpC 1.91 7.9 ... 26.50 22.48 4 24.12 -5.2 BdwlkPpl BWP .40 3.7 9 18.79 10.17 596 10.90 -15.6 Boeing BA 6.84f 2.0 35 371.60 173.75 4052 337.10 +14.3 BoiseCasc BCC .28 .7 19 45.95 25.90 286 41.20 +3.3 BonanzaCE BCEI ... ... 37 103.68 23.33 447 27.96 +1.3 BootBarn BOOT ... ... 21 20.31 5.90 238 18.51 +11.4 BoozAllnH BAH .76f 1.9 20 40.25 31.06 365 39.34 +3.2 BorgWarn BWA .68 1.3 14 58.22 37.54 900 51.08 BostBeer SAM ... ... 23 202.35 128.70 141 185.15 -3.1 BostProp BXP 3.20f 2.6 24 137.35 111.57 766 124.35 -4.4 BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 7 24.61 -2.5 BostonSci BSX ... ... 19 29.93 24.12 4487 27.66 +11.6 BldrG&IFd BIF .11a 1.0 ...q 11.84 9.17 80 11.10 +.1 BovieMed BVX ... ... ...dd 4.29 1.87 78 2.95 +13.5 BowlA BWL/A .68 4.6 41 16.64 13.43 14.85 -1.0 Box Inc n BOX ... ... ...dd 24.50 15.97 3602 22.72 +7.6 BoydGm BYD .20 ... 22 40.44 20.27 995 33.58 -4.2 BradyCp BRC .83 2.2 25 40.25 31.70 146 38.40 +1.3 Brandyw BDN .72 4.5 18 18.69 15.45 1704 15.83 -13.0 BrasilAgro LND ... ... ... 4.55 3.21 2 3.90 +11.3 Braskem BAK .78e 2.7 ... 33.73 17.44 267 29.26 +11.4 BridgptEd BPI ... ... 30 15.85 5.71 110 7.14 -14.0 BrigStrat BGG .56 2.5 13 27.34 20.00 136 22.20 -12.5sBrightHrz BFAM ... ... 51 102.42 69.44 191 102.31 +8.8 BrghtSch n BEDU ... ... ... 28.18 10.79 454 17.21 -7.8 Brinker EAT 1.52 4.1 12 45.81 29.50 1506 36.89 -5.0 Brinks BCO .60 .9 ...cc 88.10 47.30 287 70.15 -10.9 BrMySq BMY 1.60 2.4 65 70.05 51.56 4332 66.10 +7.9 BristowGp BRS .28 2.1 ...dd 17.35 6.21 450 13.55 +.6tBritATob s BTI 2.24e 4.1 ... 73.41 55.69 2336 54.41 -18.8 BrixmorP BRX 1.10f 7.3 10 22.02 13.74 2256 14.99 -19.7 BroadrdgF BR 1.46 1.3 33 109.19 66.49 465 108.73 +20.0 Brookdale BKD ... ... ...dd 15.66 6.39 3413 6.85 -29.4 BrkfdAs g s BAM .60f 1.5 14 44.33 35.55 978 39.94 -8.3 BrookBus n BBU .25 .7 ... 40.01 23.99 34 35.71 +3.4 BrkfDtla pf DTLAp 1.91 7.1 ... 31.31 23.62 36 26.80 -6.9 BrkGblInf INF 1.40 12.0 ...q 14.20 11.39 50 11.69 -9.6 BrkfInfra s BIP 1.88f 4.6 29 46.88 37.54 173 40.50 -9.6 BrkRlAs n RA .20p ... ... 24.39 21.06 141 21.59 -7.6 BrkfReEn BEP 1.96f 6.5 ... 36.00 29.00 115 30.38 -13.0 HeliosTR rt HTRr ... ... ... .64 BrwnBrn BRO .60 1.1 27 53.87 41.10 653 52.57 +2.2 BrownFA s BF/A .79 1.5 32 56.10 34.35 41 54.30 +8.6 BrownFB s BF/B ... ... ... 56.81 36.33 803 54.76 Brunswick BC .76 1.2 17 64.45 48.04 715 61.24 +10.9 Buckeye BPL 5.05 12.5 12 69.95 39.29 1588 40.50 -18.3 Buckle BKE 1.00e 4.8 11 25.11 13.50 591 20.95 -11.8 Buenavent BVN ... ... ...dd 16.53 10.87 1557 14.94 +6.1 BldBear BBW ... ... 18 11.90 7.25 77 8.95 -2.7 BungeLt BG 1.84 2.5 32 83.75 63.87 1155 73.02 +8.9sBurlStrs BURL ... ... 31 130.00 79.07 1193 130.42 +6.0 BylineBc n BY ... ... ... 24.80 19.02 118 23.50 +2.3C -C&J Eng n CJ ... ... ... 37.86 22.99 963 26.73 -20.1 CTrkMH23 MLPC .89e 6.5 ...q 17.73 13.41 0 13.65 -10.3 CtrMillr n MLPE ... ... ... 26.92 21.10 21.10 -9.0 CAE Inc g CAE .36 ... ... 19.11 14.64 363 18.23 -1.8 CAI Intl CAI ... ... 6 40.11 14.05 370 21.69 -23.4 CBIZ Inc CBZ ... ... 22 19.65 13.40 230 18.90 +22.3 CBL Asc CBL .80m 19.0 2 10.11 4.00 2790 4.20 -25.8tCBL pfD CBLpD 1.84 10.7 ... 24.96 17.00 156 17.21 -21.3 CBL pfE CBLpE 1.66 10.6 ... 25.08 15.44 37 15.64 -29.1 CBRE GRE IGR .60 8.2 ...q 8.05 7.17 287 7.29 -8.0sCBRE Grp CBRE ... ... 18 48.27 32.30 1332 47.72 +10.2 CBS A CBS/A .72f 1.4 15 71.07 50.18 5 50.79 -15.0 CBS B CBS .72 1.4 12 70.10 50.08 2815 50.87 -13.8 CCA Inds CAW ... ... 15 3.81 2.90 6 3.05 -3.2 CF Inds s CF 1.20 3.1 ...dd 45.00 25.04 2503 38.66 -9.1tCGG rs CGG ... ... ... 7.67 2.00 120 1.94 -56.6 CGI g GIB ... ... ... 59.89 46.27 172 58.34 +7.4 CIT Grp CIT .64 1.2 52 56.14 39.51 303 53.99 +9.7 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 12.35 9.60 3 10.30 +1.2 CMS Eng CMS 1.43f 3.3 27 50.83 40.48 2250 43.81 -7.4 CNA Fn CNA 1.20a 2.3 15 55.62 42.34 191 51.90 -2.2 CNH Indl CNHI .12e .9 ...cc 15.65 9.36 2115 12.95 -3.4 CNO Fincl CNO .36 1.6 15 26.47 19.37 810 22.87 -7.4 CNOOC CEO 4.92e 3.2 ... 166.23 108.05 230 152.86 +6.5 CNX Midst CNXM 1.25 6.4 12 23.98 15.25 247 19.45 +16.0 CNX Resc CNX .04 .3 ...dd 18.08 11.30 4022 15.60 +6.6 ConslCoal n CCR ... ... ... 16.65 13.15 35 14.80 -5.4 CONSOL n CEIX ... ... ... 41.89 19.51 497 29.87 -24.4 CPFL Eng CPL .12e .8 ... 17.69 10.63 44 14.58 +26.8 CPI Aero CVU ... ... 12 10.05 5.55 17 8.20 -8.4 CRH Med CRHM ... ... ... 9.25 1.46 40 2.70 +1.9 CRH CRH .72e 2.1 ... 39.32 32.47 397 34.16 -5.3 CsopChiA50 AFTY 1.17e 6.3 ...q 20.51 13.45 2 18.47 +4.9 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 41.48 27.38 2590 41.57 +38.9 CSS Inds CSS .80 4.4 76 30.29 17.72 51 18.22 -34.5 CTS CTS .16 .6 23 28.75 19.30 47 27.90 +8.3 CURO Gp n CURO ... ... ... 17.97 13.50 138 17.30 +22.9 CVR Engy CVI 2.00 6.4 ...cc 39.70 16.75 365 31.28 -16.0 CVR Ptrs UAN .71e 20.5 ...dd 5.08 2.58 137 3.46 +5.5 CVR Rfng CVRR 1.39 ... 22 18.25 6.70 316 13.20 -20.2 CVS Health CVS 2.00 3.2 11 84.00 61.87 7526 62.42 -13.9tCWA Inco n CWAI ... ... ... 26.93 24.77 2 24.69 -3.4 CYS Invest CYS .88 13.5 6 8.98 6.25 2352 6.50 -19.1 CYSInv pfA CYSpA 1.94 7.8 ... 25.73 24.01 4 24.82 -.8 CYSInv pfB CYSpB 1.88 7.8 ... 25.32 23.27 48 24.07 -2.9 CabGS t34 GYB .83 3.6 ... 23.75 21.96 8 23.00 CabcoJCP97 PFH 1.91 14.2 ... 18.74 11.00 8 13.41 -9.1 CabAT&T34 GYC .83 3.7 ... 24.90 22.01 1 22.60 +.2 CableOne n CABO 7.00 1.0 37 788.00 616.06 12 693.45 -1.4 Cabot CBT 1.26 2.1 17 68.63 50.21 395 58.94 -4.3 CabotO&G COG .24f 1.0 46 29.57 21.40 16957 24.39 -14.7 CACI CACI ... ... 14 159.40 112.10 142 150.55 +13.8 Cactus n WHD ... ... ... 27.96 19.18 99 27.37 +35.2 CadencB n CADE .13 .4 ... 29.30 20.00 202 28.04 +3.4 CaledoMn n CMCL .28 4.0 ... 7.96 5.17 5 7.04 -4.8 Caleres CAL .28 .8 16 34.34 22.39 331 32.95 -1.6 CalifRes rs CRC ... ... ...dd 25.06 6.47 2451 16.70 -14.1 CalifWtr CWT .75f 2.0 27 46.15 32.75 214 38.10 -16.0 Calix CALX ... ... ...dd 7.40 4.65 171 6.80 +14.3sCallGolf ELY .04 .2 35 16.36 10.91 1214 16.42 +17.9 CallonPet CPE ... ... 27 13.92 9.34 3852 12.36 +1.7 Callon pfA CPEpA 5.00 9.8 ... 53.45 47.11 1 51.05 -.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 42.55 291 54.00 +12.5 CambriaYld SYLD .49e 1.3 ...q 41.00 32.87 7 38.51 +.3 CambFgnY FYLD .75e 2.9 ...q 27.94 22.06 7 26.17 -.8 CambGblV GVAL .54e 2.0 ...q 28.50 21.72 19 26.60 +3.9 CamGblMo GMOM .56e 2.0 ...q 29.42 24.12 4 27.97 +2.1 CambGlAss GAA .55e 2.0 ... 28.60 25.28 4 27.65 +.6 CambrEmS EYLD ... ... ... 38.25 28.65 0 36.56 +5.4 CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 102 25.22 -2.3 CambTail n TAIL ... ... ... 25.57 21.44 2 21.80 -3.5 CamValMom VAMO ... ... ...q 28.07 22.55 10 25.34 +1.6 CamdenPT CPT 3.08f 3.7 22 96.39 78.19 410 82.99 -9.9 Cameco g CCJ .40 ... ... 11.91 7.68 1378 9.27 +.4tCampSp CPB 1.40 3.3 14 59.14 41.78 4269 42.17 -12.3 CampWrl n CWH .54 1.6 ... 47.62 26.30 570 33.67 -24.7 Can-Fite CANF ... ... ... 2.75 1.24 19 1.45 -2.0 CdaGoose n GOOS ... ... ... 38.25 15.20 623 36.44 +15.5 CIBC g CM 5.32f ... 10 100.01 77.20 1327 91.34 -6.2 CdnNR gs CNI 1.33 ... ... 85.73 71.58 1215 73.63 -10.8 CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 4056 31.45 -12.0 CP Rwy g CP 1.87 ... ... 188.80 143.44 221 177.85 -2.7 CannaeHl n CNNE ... ... ...dd 19.58 16.16 117 18.95 +11.3 Canon CAJ ... ... ... 40.67 30.79 1341 36.82 -1.6 CantelMed CMD .14e .1 74 123.60 69.21 158 114.12 +10.9 CapOne COF 1.60 1.6 28 106.50 76.05 1437 98.18 -1.4 CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9 CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 22 25.99 -.7 CapOne pfD COFpD 1.68 6.3 ... 27.88 25.82 68 26.63 -.7 CapOne pfF COFpF 1.55 5.8 ... 27.74 25.49 53 26.59 -1.6 CapOne pfB COFpP 1.50 6.0 ... 25.88 24.91 40 25.20 -.4 CpOne pf H COFpH ... ... ... 27.19 25.12 25 26.04 -3.3 CapOne pfG COFpG ... ... ... 25.55 22.73 32 24.62 -1.6 CapSenL CSU ... ... ...dd 16.72 10.35 208 11.89 -11.9 CapInv n CIC ... ... ... 10.10 9.60 9.68 CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.4 12 11.41 8.17 629 8.63 -.2 Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.59 14 25.11 -.9 CarboCer CRR ... ... ...dd 13.70 5.83 1160 8.72 -14.3 CardnlHlth CAH 1.85 2.8 16 82.80 54.66 2172 65.69 +7.2 Care.com CRCM ... ... ...cc 20.88 11.26 157 18.46 +2.3 Carlisle CSL 1.48 1.4 19 119.21 92.09 437 107.19 -5.7 CarMax KMX ... ... 16 77.64 54.29 1528 61.51 -4.1 Carnival CCL 1.80 2.7 18 72.70 57.39 4584 67.06 +1.0 CarnUK CUK 1.80f 2.7 ... 72.29 56.79 244 66.63 +.5 CarpTech CRS .72 1.5 36 54.61 34.24 370 46.79 -8.2 CarrSrv CSV .30f 1.1 25 28.96 23.15 62 28.18 +9.6 Cars.cm CARS ... ... ... 32.28 20.94 322 29.73 +3.1 Carters CRI 1.80f 1.7 17 129.00 79.76 656 108.61 -7.6 Carvana A n CVNA ... ... ... 24.89 8.14 432 20.85 +9.0 CastleBr ROX ... ... ...dd 2.22 .98 234 1.24 +1.6 CastlightH CSLT ... ... ...dd 4.75 3.15 299 3.75 Catalent CTLT ... ... 72 47.87 27.48 704 41.56 +1.2 CatchMTim CTT .54 4.3 ...dd 13.73 10.81 292 12.48 -5.0 Caterpillar CAT 3.12 2.0 27 173.19 90.34 3884 155.80 -1.1 CatoCp CATO 1.32 10.0 29 23.30 10.76 353 13.23 -16.9 CedarF FUN 3.56 5.4 17 72.56 59.66 66 65.75 +1.2 CedarRlty CDR .20 5.4 9 6.29 3.62 530 3.69 -39.3 CedarR pfB CDRpB 1.81 7.5 ... 26.06 23.73 6 23.98 -5.1 CedrRT pfC CDRpC 1.63 7.6 ... 25.39 21.25 12 21.47 -14.3 CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8 Cel-Sci rs CVM ... ... ... 3.93 1.46 367 1.54 -18.5 Celadon CGI .08 1.8 22 8.53 1.30 199 4.40 -31.3 Celanese CE 1.84 1.8 14 114.00 83.34 1131 104.08 -2.8 Celestic g CLS ... ... 9 14.74 9.79 538 11.19 +6.8 Cellcom CEL ... ... 8 10.66 7.31 12 7.62 -25.3 Cementos CPAC .50e 4.2 ... 13.49 10.02 2 11.86 -4.4 Cemex CX .29t ... ... 10.37 6.45 12570 6.81 -9.2 Cemig pf CIG .08e 3.1 ... 3.33 1.89 2880 2.58 +25.2 Cemig CIG/C .08e 3.6 ... 3.75 1.81 2.21 +19.4 CenovusE CVE .20 ... 7 13.32 6.76 4630 8.93 -2.2 Centene s CNC ... ... 20 112.42 69.20 1665 104.69 +3.8 CC MLPInf CEN 1.25 14.3 ...q 12.93 8.12 378 8.74 -12.2 CenterPnt CNP 1.11f 4.1 19 30.45 25.84 6536 26.84 -5.4 CentElBr B EBR/B ... ... ... 9.06 4.60 5 7.60 +11.9 CentElecBr EBR ... ... ... 7.86 3.49 1421 6.63 +16.3 CnEurRusT CEE .56e 2.2 ...q 28.32 20.72 14 25.91 +6.2 CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7 CenPacFn CPF .76f 2.6 19 33.55 27.34 71 29.17 -2.2 CentSecur CET 1.78e .7 ...q 29.00 23.41 9 27.48 +.3 CentrusEn LEU ... ... ...dd 6.45 3.30 9 3.88 -3.2 CentCmtys CCS ... ... 15 36.00 21.90 194 30.90 -.6 CntryLink CTL 2.16 13.2 7 27.61 13.16 10105 16.35 -2.0 Cervecer CCU .35e 1.2 ... 30.35 24.52 187 29.53 -.2 ChannAdv ECOM ... ... ...dd 12.65 8.30 46 9.00 ChRvLab CRL ... ... 22 119.05 86.44 326 109.90 +.4 ChaseCorp CCF .80f .7 26 129.55 83.35 17 116.00 -3.7 ChathLTr CLDT 1.32 6.8 27 23.91 17.90 455 19.35 -15.0 CheetahM CMCM ... ... ... 18.18 7.54 1534 12.34 +2.2 Chegg CHGG ... ... ...dd 23.22 7.95 1893 21.58 +32.2 Chemed CHE 1.12 .4 48 285.79 178.44 103 279.67 +15.1 Chemours n CC .68f 1.4 13 58.08 32.96 1733 49.94 -.2 CheniereEn LNG ... ... ...dd 60.22 40.36 2207 54.14 +.6 ChenEnLP CQP 2.00f 6.8 ...dd 33.47 26.41 330 29.28 -1.2 ChenEnHld CQH 2.04f 7.2 55 29.73 23.71 165 28.21 +1.9 CherHMtg CHMI 1.96 11.2 3 19.43 16.01 73 17.52 -2.6 ChrHMt pfA CHMIpA 2.05 8.1 ... 25.89 24.47 16 25.20 -2.3 ChesEng CHK ... ... 5 6.59 2.53 33788 3.23 -18.4 ChesEn pfD CHKpD 4.50 9.1 ... 62.00 45.99 1 49.72 ChesGranW CHKR .32e 21.7 1 2.85 1.40 127 1.45 -21.6 ChespkLdg CHSP 1.60 5.9 28 29.36 22.55 246 27.20 +.4 ChespkUtil CPK 1.30 1.8 20 86.35 66.35 43 72.00 -8.3 Chevron CVX 4.48f 3.8 52 133.88 102.55 5895 117.04 -6.5 ChicB&I CBI .28 1.6 ...dd 31.69 9.55 1153 17.55 +8.7 ChiRivet CVR .84f 2.6 19 41.90 26.50 0 32.40 +1.9 Chicos CHS .33 3.8 12 14.60 6.96 1443 8.76 -.7 Chimera rs CIM 2.00 11.3 8 20.90 15.77 1292 17.76 -3.9 Chimer pfA CIMpA 2.00 8.0 ... 26.74 24.51 10 25.10 -2.8 Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.88 8 25.25 -2.1 ChiCBlood CO ... ... 35 14.95 6.00 634 11.87 +19.3 ChinaDEd DL .45e ... 10 11.40 6.61 16 8.40 -9.4 ChinaEAir CEA ... ... ... 45.33 24.44 17 39.44 +9.1 ChinaFd CHN .55e 2.4 ...q 24.76 16.52 19 22.77 +5.2 ChinaGreen CGA .10e 7.5 2 2.11 1.19 25 1.34 +8.1 ChinaLife s LFC .14e 1.0 ... 17.85 14.31 443 14.42 -7.6 ChinaMble CHL 3.50e 7.6 ... 56.93 45.09 1018 45.81 -9.4 ChiNBorun BORN ... ... 3 1.74 1.12 9 1.41 +12.3 ChOnlEd n COE ... ... ... 22.36 9.25 5 11.98 -4.2 ChinaPet SNP 3.73e 4.3 ... 89.68 69.60 328 87.03 +18.6 ChinaPhH CPHI ... ... ...dd 1.45 .14 423 .35 +96.0 ChinRap n XRF ... ... ... 12.86 4.40 46 5.20 -9.1 ChinaSoAir ZNH .64e 1.0 ... 70.52 32.14 42 61.07 +17.9 ChinaTel CHA 1.21e 2.8 ... 53.78 42.49 39 43.01 -9.4 ChinaUni CHU ... ... ... 16.55 11.94 329 12.49 -7.7 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 4.0 7 27.98 16.16 58 22.55 -6.0 ChinZenix ZX ... ... ...dd 2.31 .86 1531 1.16 -4.7 Chipotle CMG ... ... ...cc 499.00 247.52 1378 334.52 +15.7 ChoiceHtls CHH .86 1.0 41 85.35 59.60 153 83.60 +7.7 ChrisBnk CBK ... ... ...dd 1.62 .95 80 1.02 -19.7 ChubbLtd CB 2.92e 2.1 19 157.50 133.82 1068 140.26 -4.0sChungTel CHT 1.29e 3.4 ... 37.68 33.00 223 37.96 +7.1 ChurchDwt s CHD .87f 1.8 ... 54.18 43.21 1541 48.99 -2.4 CienaCorp CIEN ... ... ...dd 27.98 19.40 3323 26.57 +26.9 Cigna CI .04 ... 16 227.13 143.85 5452 167.05 -17.7 Cimarex XEC .64f .7 20 130.16 89.49 836 94.67 -22.4 CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 0 49.49 -2.9 CinciBell rs CBB ... ... 60 22.20 13.75 346 13.90 -33.3 Cinemark CNK 1.28f 3.3 17 44.74 32.03 733 39.15 +12.4 CinerRes CINR 2.27 8.1 14 29.75 22.61 7 27.95 +11.3 Circor CIR .15 .3 27 68.76 41.50 90 44.59 -8.4 Cision CISN ... ... 62 13.68 9.90 4757 11.86 -.1 CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 CitGBP Dl n UGBP ... ... ... 32.62 26.15 1 30.20 +14.1 CitCHF Dl n UCHF ... ... ... 32.08 26.21 27.91 +5.2 Citi GBP n DGBP ... ... ... 21.62 19.08 0 20.02 -6.1 CitEUR Dl n UEUR ... ... ... 31.62 26.61 2 29.24 +6.1 Citi EUR n DEUR ... ... ... 24.13 18.78 0 20.74 -9.6 Citi AUD n DAUD ... ... ... 23.19 18.62 1 22.35 +11.8 CitAUD Dl n UAUD ... ... ... 32.65 26.50 0 26.54 -.6 Citi JPY n DJPY ... ... ... 22.83 18.17 0 19.33 -15.3 CitJPY Dl n UJPY ... ... ... 39.22 27.65 31.41 +7.5 Citi CHF n DCHF ... ... ... 23.58 19.08 1 21.69 -8.0 CitiStratDv DIVC ... ... ...q 37.34 30.51 36.15 +3.3 Citigp pfN CpN 1.97 7.3 ... 27.81 25.85 221 27.00 -1.7 CgpVelLCrd UWT ... ... ... 32.96 10.01 3309 31.01 +26.5tCgpVelICrd DWT ... ... ... 44.68 10.27 11244 10.06 -28.4 Citigroup C 1.28 1.7 14 80.70 56.55 15426 73.32 -1.5 Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0 Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 10 25.42 -.2 Citigp pfJ CpJ 1.78 6.3 ... 30.45 27.59 31 28.47 -1.3 Citigp pfK CpK 1.72 6.1 ... 31.60 26.85 129 28.09 -1.6 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 37 26.40 -2.0 Citigrp pfL CpL 1.72 6.5 ... 28.02 25.72 9 26.39 -.6 CitizFincl CFG .52 1.2 19 48.23 31.51 3601 44.92 +7.0 CitizInc CIA ... ... ...cc 8.87 5.86 53 7.35 CityOffce g CIO .94 ... 44 13.93 10.03 236 11.40 -12.4tCityOff pfA CIOpA 1.66 7.1 ... 26.47 23.65 6 23.45 -6.9 Civeo CVEO ... ... ...dd 4.17 1.57 1299 4.03 +47.6 CivitasSolu CIVI ... ... 28 19.90 11.15 87 15.05 -12.0 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.3 ...q 17.55 15.18 15.33 -8.0 CleanHarb CLH ... ... ...cc 61.62 46.62 265 51.23 -5.5 ClearChan CCO ... ... ...dd 6.35 3.35 72 4.90 +6.5 ClrBrEnTR CTR 1.35e 13.2 ...q 13.90 9.99 122 10.24 -11.9 ClrLgCap n LRGE ... ... ... 31.89 26.78 0 30.98 +5.4 ClrbrgMLP CBA .80m 11.3 ...q 10.05 6.75 224 7.06 -14.7 ClearEnFd CEM 1.76f 13.3 ...q 17.36 12.10 313 13.27 -13.1 ClrbEOpFd EMO 1.47e 14.3 ...q 13.87 9.82 104 10.27 -13.0 ClearwPpr CLW ... ... 18 58.00 33.80 54 37.60 -17.2 ClevCliffs CLF ... ... 5 9.15 5.56 10771 7.33 +1.7 ClipRlty n CLPR .38 ... ... 13.56 7.64 31 8.55 -14.4tClorox CLX 3.84f 3.1 21 150.40 124.09 1460 124.81 -16.1 CloudPeak CLD ... ... ...dd 5.70 2.78 577 3.50 -21.3 Cloudera n CLDR ... ... ... 23.35 14.50 1135 20.07 +21.5 CloughGA GLV 1.44 11.3 ...q 14.39 12.69 20 12.79 -4.1 CloughGEq GLQ 1.38 10.1 ...q 14.39 12.02 77 13.71 +2.5 ClghGlbOp GLO 1.20 10.8 ...q 11.67 10.00 117 11.09 +1.9 CCFemsa KOF 1.75e 2.6 ... 91.85 64.04 136 67.16 -3.5 CocaCola KO 1.56f 3.6 80 48.62 42.05 13042 43.00 -6.3 CocaCEur n CCE 1.04f 2.5 ... 44.75 36.17 953 40.92 +2.7 Coeur CDE ... ... 97 10.24 6.71 4418 7.78 +3.7 TigerM wt IDI/WS ... ... ... .07 Cohen n COHN .80 7.8 ... 11.99 7.50 0 10.21 +27.3 CohSClosed FOF 1.04 8.3 ...q 13.52 11.60 103 12.52 -5.9 CohStGlbI INB 1.12 11.9 ...q 10.44 8.84 69 9.44 -4.5 Cohen&Str CNS 1.12 2.7 21 47.83 36.29 122 41.61 -12.0 CohStInfra UTF 1.60 7.5 ...q 24.61 21.00 196 21.30 -11.3 C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 61 25.22 -3.3 C&SIncEgy MIE 1.32 14.1 ...q 11.60 8.87 153 9.35 -8.8 CohStQIR RQI .96 8.2 ...q 13.19 10.55 341 11.68 -7.7 CohStRE RNP 1.48 8.0 ...q 21.98 17.91 179 18.44 -13.3tCohStSelPf PSF 2.06 8.0 ...q 29.16 25.72 29 25.72 -8.9 CohenStTR RFI .96 8.1 ...q 13.03 11.50 63 11.87 -7.0 Colfax CFX ... ... 25 43.29 31.26 341 32.58 -17.8 ColgPalm CL 1.68f 2.4 24 77.91 68.19 4009 68.69 -9.0 ColNthSC n CLNC ... ... ... 21.20 18.16 387 18.91 -7.9 ColNrthS n CLNS ... ... ... 14.74 5.28 9319 5.75 -49.6 ColNrth pfB CLNSpB 2.06 8.3 ... 25.76 22.26 18 24.82 -2.4 ColNrth pfD CLNSpD 2.13 8.5 ... 26.50 23.78 28 24.95 -2.4 ColNrth pfE CLNSpE 2.19 8.7 ... 27.52 23.86 5 25.30 -4.8 ColNrth pfG CLNSpG 1.88 8.0 ... 27.25 22.49 2 23.37 -7.1 ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 23 22.97 -6.5 ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 46 22.93 -8.9 ColNrth pfH CLNSpH 1.78 7.8 ... 26.00 21.61 153 22.77 -9.0 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 30.10 -.2 Col SusInt n ESGN ... ... ... 32.31 27.17 8 29.67 -2.9 Col SusUS n ESGS ... ... ... 32.51 28.50 29.98 +1.3 ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7 Col Bey BBRC .50e 2.5 ...q 20.47 16.00 1 19.65 +6.6 ColEmxChi XCEM ... ... ...q 30.22 25.00 28.55 +3.2 ColQualDv HILO .32e 2.0 ...q 17.10 13.57 16.26 +2.3 Col EMCns ECON .10e .4 ...q 29.87 24.79 68 27.31 -2.9 Col IndiaC INCO .03e .1 ...q 51.06 37.68 9 45.38 -8.5 Col IndiaInf INXX .10e .7 ...q 16.79 12.65 19 14.18 -10.7 Col IndSC SCIN .17e .8 ...q 25.98 17.79 13 20.77 -11.4 ColumbPT CXP .80 3.9 12 23.31 20.01 566 20.52 -10.6 ColSelTec STK .92a 3.9 ...q 24.58 20.09 39 23.34 +4.9 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 1471 98.99 +14.0 Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3 ComfrtS FIX .30 .7 26 44.80 31.90 71 42.05 -3.7 ComndSec MOC ... ... ...dd 3.43 2.41 12 3.12 +1.6 CmclMtls CMC .48 2.0 28 26.72 17.05 1925 23.83 +11.8 CmtyBkSy CBU 1.36 2.4 17 58.80 48.89 162 55.95 +4.1 CmtyHlt CYH ... ... ...dd 10.51 3.85 1829 4.27 +.2 CmtyHcT n CHCT 1.59f 6.2 94 30.64 22.41 58 25.46 -9.4 CBD-Pao CBD .08e .4 ... 25.90 18.26 222 19.45 -17.5 CompDivHd CODI 1.44 8.5 ...dd 18.35 15.95 125 16.85 -.6tComDivH pf CODIpA 1.81 7.9 ... 25.75 22.87 29 22.92 -7.1 CompssMn CMP 2.88 4.7 22 76.65 56.50 320 61.25 -15.2 Compx CIX .20 1.5 13 16.63 12.50 1 13.20 -.8 ComstkM rs LODE ... ... ... 1.34 .21 487 .29 -25.6 ComstkRs rs CRK ... ... ...dd 10.72 4.01 676 7.79 -7.9 ConAgra CAG .85 2.4 19 41.04 32.16 5386 35.34 -6.2 ConchoRes CXO ... ... 23 162.91 106.73 1445 153.16 +2.0 ConcdMed CCM ... ... 31 4.79 2.46 8 3.13 -6.0 CondHos rs CDOR .78e 7.6 ...dd 11.19 8.13 12 10.29 +3.4 Conduent n CNDT ... ... ... 20.32 14.95 1354 20.01 +23.8 ConocoPhil COP 1.14f 2.0 46 61.31 42.27 7720 57.04 +3.9 ConEd ED 2.86f 3.7 16 89.70 73.73 1437 76.67 -9.7sCnsTom CTO .20f .3 9 67.63 50.51 17 66.19 +4.2 ConstellA STZ 2.08 .9 25 231.83 160.53 1349 226.07 -1.1 ConstellB STZ/B 1.12 .5 27 230.01 162.28 0 226.72 -.3 Constellm CSTM ... ... ... 14.10 5.35 524 12.00 +7.6 CnE pfB CMSpB 4.50 4.3 ... 105.95 101.10 2 103.90 -.1 ContainStr TCS ... ... 9 6.37 3.53 152 5.50 +16.0 Contango MCF ... ... ...dd 8.19 2.22 190 3.68 -21.9 ContlBldg CBPX ... ... 19 31.00 21.00 177 27.50 -2.3 ContMatls CUO ... ... 23 26.80 16.80 1 19.20 +1.1 ContlRescs CLR ... ... ...cc 58.89 29.08 5166 57.71 +8.9 Cnvrgys CVG .40 1.7 16 26.66 20.15 571 23.62 +.5 CooperCo COO .06 ... 25 260.26 194.29 526 228.34 +4.8 CooperTire CTB .42 1.4 17 44.50 29.58 409 30.25 -14.4 CooperStd CPS ... ... 13 135.00 95.33 109 121.99 -.4 CopaHold CPA 3.48f 2.6 16 141.34 107.76 151 136.13 +1.5 Copel ELP .26e 3.1 ... 10.55 6.70 280 8.33 +9.2 CoreLabs CLB 2.20 2.0 60 121.39 86.55 414 109.45 -.1 CoreMold CMT .05 ... 12 24.50 16.11 16 18.32 -15.6 Corecivic CXW 1.72f 8.2 12 35.10 19.59 707 20.97 -6.8 CoreLogic CLGX ... ... 21 49.30 38.49 189 46.11 -.2 CorEn pfA CORRpA 1.84 7.4 ... 26.93 24.60 15 25.02 -2.8 CorEnInf rs CORR 3.00 8.0 15q 39.42 31.50 56 37.56 -1.7 CoreSite COR 3.92 3.8 38 120.85 86.47 225 103.16 -9.4 Corindus n CVRS ... ... ...dd 2.25 .66 1474 1.60 +58.4tCorMedix CRMD ... ... ...dd 1.71 .23 3036 .23 -54.2 CrnstTotR CRF 3.35 21.7 ...q 16.98 13.62 114 15.41 +.8 CrnrstnStr CLM 3.40 22.0 ...q 17.21 13.10 283 15.44 -.2 Corning GLW .72f 2.5 18 35.10 26.32 7054 29.37 -8.2 CpBT JCP JBN 1.75 14.2 ... 17.13 9.92 1 12.35 -1.8 CorpCapT n CCT .40p ... ... 19.00 14.43 448 16.75 +4.8 CorpOffP OFC 1.10 4.3 13 36.03 24.77 867 25.76 -11.8 Cort1Aon27 KTN 2.05 6.6 ... 35.11 30.31 1 30.98 -5.4 CortsJCP97 KTP 1.91 13.8 ... 18.95 11.06 21 13.83 -3.1 CortsJCP JBR 1.75 14.3 ... 17.05 9.82 1 12.27 -1.8 CortsPE KTH 2.00 6.5 ... 34.27 30.26 0 30.80 -4.8 Cosan Ltd CZZ .26e 2.3 ... 11.89 5.63 1077 11.21 +15.6 Costamre CMRE .40 6.1 ... 8.18 5.45 380 6.56 +13.7 Costam pfB CMREpB 1.91 8.2 ... 27.43 21.30 4 23.39 -6.5 Costmr pfC CMREpC 2.13 8.6 ... 26.24 22.77 5 24.70 -2.9 Costam pfD CMREpD 2.19 8.6 ... 26.89 23.03 10 25.46 -1.4 Cotiviti n COTV ... ... ... 45.97 30.84 324 35.71 +10.9 Cott Cp COT .24 1.6 ...cc 17.78 11.94 944 15.48 -7.1 Coty COTY .50 2.7 ... 21.68 14.24 3911 18.36 -7.7 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.46 21 26.08 -1.3 CousPrp CUZ .26f 3.0 13 9.63 7.81 2367 8.64 -6.6 CovantaH CVA 1.00 6.6 ...dd 17.30 13.00 700 15.20 -10.1 CovrAll n COVR ... ... ... Crane CR 1.40f 1.5 33 102.65 70.56 194 95.74 +7.3 CrwfdA CRD/A .28 3.5 58 9.95 6.78 24 8.06 -5.2 CrwfdB CRD/B .20 2.3 61 12.40 8.12 42 8.52 -11.4 Credicp BAP 8.57e 3.8 ... 237.99 150.71 443 223.48 +7.7 CS EnEur50 FIEU ... ... ...q 153.69 103.34 0 127.46 -7.1 CS FILgCG FLGE ... ... ...q 264.50 154.83 16 248.07 +8.8 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.3 ...q 3.50 3.19 121 3.20 -3.3 CS InvBr n DBRT ... ... ... 85.47 42.67 45.09 -10.0 CS LgBrnt n UBRT ... ... ... 206.33 115.89 182.76 +2.4 CS MthlMtg REML ... ... ... 33.50 22.00 6 25.60 -16.3 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 235.30 49.72 62.90 -13.5sCS CrdeOil OIIL ... ... ... 39.08 25.46 0 39.09 +11.1 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 6.9 ... 19.98 13.28 4142 17.64 -1.2 CrSuiHiY DHY .29 11.0 ...q 2.91 2.63 189 2.63 -7.4 CrescPtE g CPG .12 1.6 41 11.45 6.40 1640 7.44 -2.4 CrestEq rs CEQP 2.40 9.0 ...dd 29.25 20.00 151 26.70 +3.5 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 12.0 40 29.80 20.55 23 20.90 -12.0 CrosTim CRT 1.02e 6.8 15 16.60 14.09 14 14.89 +1.4 CrwnCstle CCI 4.20f 3.9 ...cc 114.97 93.14 1820 107.59 -3.1 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 1 1115.00 -1.5 CrownHold CCK ... ... 19 62.27 48.86 916 49.66 -11.7 Cryolife CRY .12 .6 49 24.00 14.03 73 20.50 +7.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Thursday, March 22, 2018

PAGE 47

CrystalRk CRVP ... ... ...dd 1.24 .69 44 .97 +16.9 CubeSmart CUBE 1.20 4.3 22 29.79 22.83 991 27.73 -4.1 Cubic CUB .27 .4 ...dd 66.20 39.58 92 65.50 +11.1 CullenFr CFR 2.28 2.1 20 111.10 81.09 329 108.47 +14.6 CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 9 25.02 -.4 Culp Inc CULP .36f 1.1 16 34.05 26.15 5 31.35 -6.4 Cummins CMI 4.32 2.7 45 194.18 143.83 1554 161.48 -8.6 CurEuro FXE ... ... ...q 120.65 102.55 221 118.73 +2.7 CurAstla FXA .62 .8 ...q 81.36 73.37 50 77.69 -.5 CurBrit FXB ... ... ...q 139.08 120.57 88 137.43 +4.7 CurrCda FXC .03e ... ...q 81.49 71.70 38 76.45 -2.6 CurrChina FXCH ... ... ... 78.35 70.74 77.40 +3.3 CurJpn FXY ... ... ...q 91.07 83.92 490 90.52 +6.3 CurSwed FXS ... ... ...q 121.32 106.08 3 115.85 -.3 CurSwiss FXF ... ... ...q 102.27 94.12 47 99.17 +2.4 CurShSinga FXSG ... ... ...q 75.87 69.68 0 74.61 +1.8 CurtisWrt CW .60 .4 29 140.07 82.77 109 138.82 +13.9 Cush Jn37 n PPLN ... ... ... 24.42 17.06 17.06 -14.5 CushTRet rs SRV 1.08 10.0 ...q 14.50 10.00 21 10.85 -9.1 CushngRen SZC 1.64 10.1 ...q 21.30 15.90 165 16.25 -20.0 CushRoy rs SRF .48 5.5 ...q 10.10 7.81 18 8.79 -6.1 CustomBcp CUBI ... ... 11 33.85 24.75 103 31.35 +20.6 CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 25.40 -1.2 CustBc p C CUBIpC .57p ... ... 27.35 26.26 1 26.42 -.5 CustBc pfD CUBIpD ... ... ... 28.20 24.60 1 26.52 -.5 CustBc pfE CUBIpE ... ... ... 27.21 25.35 3 26.54 CustoBc pf F CUBIpF ... ... ... 27.71 25.21 4 25.96 -1.0 CynergT n CTEK ... ... ... 5.45 2.70 43 4.85 +19.8 CypressEn CELP .84 14.1 50 9.27 5.55 15 5.96 -.7D -DCP Mid DCP 3.12 9.0 49 42.79 29.70 672 34.78 -4.3 DCT IndlTr DCT 1.44f 2.5 27 61.53 46.43 509 56.92 -3.2tDDR Corp DDR .76 11.1 17 13.00 6.77 4382 6.84 -23.7 DDR pfJ DDRpJ 1.63 7.0 ... 25.79 22.98 7 23.26 -7.4 DDR pfK DDRpK 1.56 6.9 ... 25.98 22.35 7 22.51 -12.3 DDR Cp pfA DDRpA ... ... ... 27.09 23.11 15 24.14 -8.3 DGSE DGSE ... ... ...dd 1.74 .75 117 .86 -7.7 DHI Grp DHX ... ... 5 4.70 1.50 227 1.85 -2.6 DHT Hldgs DHT .20e 5.3 29 4.95 3.27 711 3.77 +5.0 DNP Selct DNP .78 7.7 ...q 11.57 9.71 252 10.19 -5.6 DR Horton DHI .50 1.1 17 53.32 31.98 4133 44.44 -13.0 Drdgold DRD .03e 1.1 ... 5.28 2.65 70 2.76 -15.2 DST Sys s DST .72 .9 26 84.48 50.22 383 83.43 +34.4 DSW Inc DSW 1.00f 4.6 16 22.72 15.14 1236 21.88 +2.2 DTE DTE 3.53f 3.4 18 116.74 97.66 1137 102.53 -6.3 DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 10 24.13 -3.9 DTE En76 n DTJ 1.34 5.5 ... 26.04 23.68 6 24.55 -3.6 DTE En27 n DTW 1.31 5.5 ... 25.75 23.34 29 23.97 -6.7 DTE F76 n DTY 1.50 5.7 ... 27.90 25.55 13 26.19 -2.2 DTE En un DTV ... ... ... 58.42 48.68 10 51.52 -4.5 DTF TxF DTF .84 6.4 ...q 15.26 13.05 8 13.15 -6.4 DXC Tch n DXC .72 .7 ... 107.85 67.76 2929 106.38 +12.1 DanaInc DAN .24 .9 14 35.27 17.53 1543 27.14 -15.2 Danaher DHR .64f .6 24 104.82 78.97 1975 99.81 +7.5 Danaos DAC ... ... 1 3.20 1.25 22 1.30 -10.3 DaqoNEn DQ ... ... 6 72.50 18.01 593 50.22 -15.5 Darden DRI 2.52 2.7 22 100.11 75.20 1658 93.31 -2.8 DarlingIng DAR ... ... 23 19.50 14.05 423 17.74 -2.2 DaVita Inc DVA ... ... 17 80.71 52.51 2123 66.84 -7.5 Daxor DXR .15 1.3 ... 21.66 3.40 550 11.38 +148.9tDeanFoods DF .36 4.3 11 20.10 8.32 2584 8.33 -27.9 DeckrsOut DECK ... ... ...cc 98.92 54.99 617 91.70 +14.3 Deere DE 2.40 1.5 36 175.26 106.93 2901 158.05 +1.0 DE EnhGlb DEX .90 7.6 ...q 12.70 10.71 174 11.87 -2.1 DelaCO VCF .72 5.0 ...q 16.50 14.13 3 14.43 -7.0 DelaDvInc DDF .62 5.8 ...q 11.36 10.13 15 10.71 -.2 DelaNatl VFL .72 5.7 ...q 13.94 12.55 4 12.57 -5.2 DelaMN2 VMM .63 5.0 ...q 15.15 12.61 17 12.71 -5.6 DelekLogis DKL 2.90f 10.5 13 35.54 26.80 39 27.75 -12.5sDelek DK .60 1.5 28 39.43 20.65 1830 39.51 +13.1 DellTch n DVMT ... ... ...dd 92.40 60.77 1170 76.00 -6.5 DelphiTc n DLPH .68p 1.4 77 60.39 45.66 796 48.64 -7.3 DeltaAir DAL 1.22 2.2 12 60.50 43.81 9297 55.95 -.1 DeltaAprl DLA ... ... ...cc 23.47 16.41 20 18.81 -6.9 Dltsh SPX n DMRL ... ... ... 59.02 49.16 54.44 +.3 Dlt SP400 n DMRM ... ... ... 56.45 48.78 53.78 -.5 Dlt SP600 n DMRS ... ... ... 56.29 47.73 54.44 +.3 DltshInt n DMRI ... ... ... 56.65 49.79 52.95 -.1 Deluxe DLX 1.20 1.6 14 78.87 66.43 215 73.81 -3.9sDenburyR DNR ... ... ...dd 2.69 .92 14740 2.71 +22.6 DenisnM g DNN ... ... ...dd .66 .38 226 .48 -13.6 Despg.cm n DESP ... ... ... 36.56 22.73 226 31.90 +16.1 DeutGlHI n LBF ... ... ... 8.82 tDeutschBk DB .83e ... ... 20.23 15.06 12844 14.79 -22.3 DBDogs22 DOD ... ... ... 30.43 18.53 2 22.15 -13.2 DBWMTR WMW ... ... ... 32.46 25.88 0 30.29 +.9 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 24.80 184 25.67 +.8 DeutBCT5 pf DKT 2.01 7.7 ... 27.24 25.71 80 26.04 -.3 DBCmdyS DDP ... ... ...q 57.02 38.00 49.17 +10.5 DBCmdDL DYY ... ... ...q 4.09 2.08 1 2.90 -23.7 DBCmdDS DEE ... ... ...q 77.00 DB AgriLg AGF ... ... ...q 13.46 9.40 10.00 -.6 DB AgriSh ADZ ... ... ...q 34.80 33.40 33.40 -4.0 DB AgriDL DAG ... ... ...q 3.81 2.60 7 2.96 +3.5 DB AgDS AGA ... ... ...q 32.32 22.38 0 31.82 +18.3 DBGoldSh DGZ ... ... ...q 14.68 13.01 1 13.43 -1.3 DBGoldDL DGP ... ... ...q 29.42 21.65 13 26.09 +4.4 DBGoldDS DZZ ... ... ...q 6.32 4.88 110 5.14 -4.1 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 58 8.74 -1.2tDeut Muni KTF .84 7.6 ...q 13.72 11.10 66 11.10 -6.7 Deut StInc KST .66a 5.4 ...q 12.66 12.08 5 12.18 -2.1tDeut StMu KSM .84 7.7 ...q 13.11 10.82 23 10.88 -7.6 DBXEmMkt DBEM .36e 1.4 ...q 26.32 20.44 65 25.09 +4.2 DBXEafeEq DBEF .95e 3.1 ...q 33.05 28.89 772 30.64 -3.6 DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 13.20 +9.8 DBXGerEq DBGR .35e 1.3 ...q 29.78 26.09 15 27.09 -4.8 Deu HYBd n HYLB ... ... ... 51.56 48.68 179 49.51 -1.8 Dbx Tr etf DESC ... ... ... 36.00 30.06 35.01 +3.0 DeutBarI n IFIX ... ... ... 50.76 49.59 49.84 -.4 DeuBrcIn n IGVT ... ... ... 50.12 48.32 48.88 +.1 DbXR1KECo DEUS ... ... ...q 33.87 28.08 7 32.39 +1.0 DeutEmCo DEMG ... ... ... 30.95 26.67 1 29.62 +2.7 DBXJapnEq DBJP .91e 2.2 ...q 46.61 36.00 404 41.66 -5.5 DbXDvxEU DEEF ... ... ...q 31.76 25.65 7 29.77 -.8 Deut 300Ch ASHX .74p ... ...q 24.14 18.75 0 22.09 DbxItalyHE DBIT .22p ... ...q 26.39 22.18 23.93 +2.7 DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 30.73 27.45 0 29.40 -1.0 DbxAllWHiD HDAW .27e ... ...q 27.42 25.03 1 26.25 -1.9 DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 24.21 -2.1 DbxNikk400 JPN ... ... ...q 31.67 24.97 2 29.38 +.2 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 77 26.13 -3.8 DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 0 24.99 -.4 DBX IGBd IGIH .77 3.2 ...q 24.99 23.81 5 24.13 -1.2 DBXHYCpB HYIH 1.20 5.2 ...q 23.75 22.69 1 22.94 -.3 DBXChiSC ASHS ... ... ...q 37.50 30.24 1 35.14 +.9 DBXHrvChi CN .30e .8 ...q 42.41 28.81 3 39.90 +6.9 DBXMexHd DBMX 4.12e 14.8 ...q 21.63 18.78 0 18.91 -4.2 DBXSKorH DBKO .03p ... ...q 32.94 25.85 31.87 +1.5 DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 24.93 4 27.12 -2.4 DBXAsiaPH DBAP .74e 2.5 ...q 30.70 24.85 29.94 +5.4 DBXEurHgd DBEU .65e 2.4 ...q 29.50 26.52 458 27.42 -3.5 DBXUKHdg DBUK .89e 4.3 ...q 22.22 20.45 20.93 -3.9 DBXHvChiA ASHR ... ... ...q 34.89 24.00 921 31.91 +2.8 DevonE DVN .24 .7 21 45.16 28.80 10172 32.92 -20.5 ElevWat n WTRX ... ... ... 33.44 27.45 30.96 -2.1 Diageo DEO 3.20e 2.4 ... 147.62 113.67 380 133.66 -8.5 DiamOffsh DO .50 3.1 25 20.41 10.06 2363 16.13 -13.2 DiamRk DRH .50 4.8 14 12.11 9.87 3085 10.45 -7.4 DianaShip DSX ... ... ...dd 6.20 3.07 391 3.75 -7.9 DianaS pfB DSXpB 2.22 9.0 ... 25.12 19.54 3 24.66 -.6 DianaSh20 DSXN 2.13 8.3 ... 26.18 23.72 6 25.59 -.3 DicksSptg DKS .90f 2.7 11 52.31 23.88 2227 33.94 +18.1 Diebold DBD .40 2.5 18 31.00 12.90 817 15.90 -2.8 DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0 DigitalRlt DLR 4.04f 3.9 49 127.23 96.56 1307 103.37 -9.2 DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 10 24.94 -2.2 DigtlR pfH DLRpH 1.84 7.0 ... 28.33 25.96 11 26.19 -1.8 DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6 DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 11 23.94 -4.6 DigitalR pfI DLRpI 1.59 6.0 ... 28.18 25.48 8 26.53 -3.6 Dillards DDS .40 .5 11 88.51 45.51 289 80.74 +34.5 Dillard38 DDT 1.88 7.4 ... 26.40 25.07 13 25.55 -1.2 DineEquity DIN 2.52m 3.9 5 79.66 36.71 299 65.21 +28.5 DiploPhm DPLO ... ... 54 27.78 14.00 687 22.07 +10.0 Dir SilMBl n SHNY ... ... ... 12.28 7.00 24 8.06 -15.4 DirBrCm n COM ... ... ... 25.28 23.23 2 24.24 -1.3 DirChInt n CWEB ... ... ... 69.08 41.71 85 65.23 +27.7 Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 23.20 0 25.41 -3.2 DirxAero n DFEN ... ... ... 58.00 25.75 73 51.80 +16.4 DrxTrnBl n TPOR ... ... ... 43.11 23.47 6 33.78 -2.1 DxEmMkt n EMBU ... ... ... 26.61 20.97 0 23.33 -9.7 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 5 22.49 -18.4 DirxInds n DUSL ... ... ... 44.53 25.88 3 36.77 +.1 DirxMex n MEXX ... ... ... 33.36 18.90 8 22.16 +7.6 DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 22.86 -25.4 DxRsaBr rs RUSS ... ... ...q 44.39 14.43 114 16.14 -29.8 DxSOXBr rs SOXS ... ... ...q 43.50 9.35 1029 10.47 -36.5 DxGBull rs NUGT ... ... ...q 46.48 21.25 11631 24.12 -23.9 DrGMBll rs JNUG .09e .6 ...q 30.40 11.34 24318 14.14 -20.4 DirSPX Br SPDN ... ... ... 35.11 17.25 28 29.99 -2.0 DxGlMBr rs JDST ... ... ...q 103.68 40.90 2798 53.37 +4.0 DirSPBear s SPXS ... ... ...q 45.37 2.16 4449 27.61 -7.8 Dir7-10TBr TYNS ... ... ...q 29.28 27.74 0 29.20 +3.4 DrxDlySpxB LLSP .10p ... ...q 40.38 30.17 1 36.82 +2.3 DxChiABear CHAD ... ... ...q 41.27 27.67 2 29.88 -4.0 DrxNGBear rs GASX ... ... ...q 47.19 18.20 39 26.61 +13.4 DxSPOGBr rs DRIP ... ... ...q 28.73 9.31 3949 12.15 +2.4 DrxRBkBull DPST ... ... ...q 95.94 43.51 38 88.14 +21.2 DirDGlBr rs DUST ... ... ...q 38.68 19.01 6344 26.49 +11.8 DxSPXBll s SPUU ... ... ...q 57.21 40.04 2 50.91 +2.7 DxEuFnBl EUFL ... ... ... 65.95 34.04 0 46.00 -3.2 DirGlMin n MELT ... ... ... 28.23 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 38.74 1 53.35 +4.2 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.46 10.08 19.21 +2.2 DrNsd100 rs QQQE ... ... ...q 47.40 37.73 17 45.50 +5.3 DrxDlySCB LLSC .10p ... ...q 37.78 30.58 37.03 +4.2 Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 26.99 6 34.62 +7.3 Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2 DxRusBll s RUSL ... ... ...q 73.38 29.06 124 62.63 +24.1 DiEurBll3x EURL .14e .4 ...q 47.12 24.03 30 36.37 -4.5 DrxEMBll rs EDC ... ... ...q 168.70 69.91 202 139.13 +10.6 Dir MLPHi ZMLP 1.60m 11.3 ...q 19.06 13.92 17 14.17 -11.4 DxLatBll s LBJ ... ... ...q 49.13 20.00 7 40.56 +25.6 DirTotBBr SAGG ... ... ...q 32.06 30.87 1 31.96 +2.7 DxBrzBull s BRZU ... ... ...q 65.25 20.38 410 52.01 +29.1 DxBiotBll rs LABU ... ... ...q 116.54 41.03 724 96.03 +23.4 DxIndiBll rs INDL ... ... ...q 120.64 67.51 53 82.95 -18.8 DxNGBll rs GASL ... ... ...q 38.68 14.60 705 18.81 -25.9 DrDevMBr DPK ... ... ...q 20.18 10.08 5 12.16 -1.3 DxSPOGBl s GUSH ... ... ...q 39.25 15.04 2186 24.59 -19.0 DxREBear DRV ... ... ...q 15.62 9.81 117 13.71 +30.9 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 9 21.11 +6.0 DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 46.69 7 75.19 -2.5 DxEnBear ERY ... ... ...q 15.52 6.97 1489 9.68 +7.6 DxEMBear EDZ ... ... ...q 18.18 6.67 982 7.34 -19.0 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 16 62.04 -.4 DxSCBear rs TZA ... ... ...q 20.19 10.28 9634 10.89 -11.2 DxFnBr rs FAZ ... ... ...q 20.94 9.71 1251 10.46 -10.5 Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 36.14 47 68.76 -25.5 Dx30TBear TMV ... ... ...q 22.69 17.07 1599 20.89 +18.5 DxFnBull s FAS ... ... ...q 82.80 41.08 1937 71.19 +4.1 DxBiotBear LABD ... ... ...q 12.08 2.71 5603 3.12 -32.3 DrxTcBr rs TECS ... ... ...q 13.57 4.73 581 5.43 -21.3 DrxACInsi KNOW .48e 1.2 ...q 80.06 38.11 7 41.72 +.5 DxMCBr rs MIDZ ... ... ...q 20.92 11.55 5 12.61 -6.3 DxChiBear s YANG ... ... ...q 13.03 3.63 1669 4.50 -24.1 Drx300Chin CHAU ... ... ...q 37.53 17.73 49 31.03 +4.5 DxHcrBll s CURE ... ... ...q 63.45 32.79 90 47.33 +1.6 DxTcBull s TECL ... ... ...q 149.65 63.23 285 129.40 +15.4 DxRetlBll s RETL ... ... ...q 45.73 21.33 8 32.41 -10.1 DxSOXBll s SOXL .12e .1 ...q 209.00 66.72 661 185.48 +34.5 Dir30TrBul s TMF ... ... ...q 23.46 17.06 407 18.20 -17.7 Dir10TrBear TYO ... ... ...q 15.70 13.12 12 15.40 +9.5 Dx10yTBull TYD ... ... ...q 47.36 39.16 1 39.83 -9.3 DxMCBull s MIDU ... ... ...q 53.91 33.00 25 47.20 +1.7 DrxREBull s DRN ... ... ...q 24.73 14.68 169 16.34 -28.5 DirxChiBull YINN .38e 1.0 ...q 53.89 18.41 851 38.33 +12.7 DirxDMBull DZK ... ... ...q 100.54 53.47 3 79.00 -4.2 DrxSCBull s TNA .41e .5 ...q 81.75 47.22 2537 74.67 +6.3 DrxSPBull s SPXL ... ... ...q 54.49 30.00 4525 45.04 +1.6 DirxEnBull ERX ... ... ...q 44.29 21.37 3027 29.12 -16.6 Discover DFS 1.40 1.9 14 81.93 57.50 2978 74.86 -2.7 Disney DIS 1.68f 1.6 14 116.10 96.20 6135 101.82 -5.3 Div&Inco DNI 1.63 12.5 ...q 14.25 11.61 75 13.02 -3.1 DrReddy RDY .29e .9 ... 42.97 29.83 208 33.17 -11.7 DocuSec rs DSS ... ... ...dd 3.16 .56 41 1.19 -33.9 DolbyLab DLB .64 1.0 86 74.29 48.00 257 66.59 +7.4 DollarGen DG 1.16f 1.2 21 105.82 65.97 3829 92.98 tDomMidst DM 1.27f 7.6 12 34.85 17.40 1556 16.75 -45.0tDomEngy D 3.34f 4.9 14 85.30 68.22 6006 67.64 -16.6tDomRes un DCUD ... ... ... 53.58 46.68 35 46.46 -10.1 DomRs76 n DRUA ... ... ... 25.94 23.04 43 24.24 -5.2 Dominos DPZ 2.20f 1.0 38 236.00 166.74 513 228.26 +20.8 Domtar g UFS 1.74f 3.8 16 52.58 35.47 573 45.20 -8.7 Donaldson DCI .72 1.6 25 52.20 42.59 521 45.91 -6.2 DonlleyRR rs RRD .56 6.2 10 15.04 6.51 716 9.08 -2.4 DonnlyFn n DFIN ... ... ... 24.00 16.50 754 18.00 -7.6 DorianLPG LPG ... ... ...dd 10.85 6.20 246 7.93 -3.5 DoubIncSol DSL 1.80a 9.1 ...q 21.56 19.56 238 19.79 -2.0 DblLOppCr DBL 2.00a 9.2 ...q 26.09 21.15 37 21.64 -2.5 DougDyn PLOW .96 2.1 34 47.40 28.55 75 45.55 +20.5 DEmmett DEI 1.00 2.7 24 41.59 34.72 633 36.73 -10.5 Dover DOV 1.88 1.8 27 109.06 76.23 3009 103.07 +2.1 DoverDG DDE ... ... ...dd 1.79 .92 13 1.26 +23.5 DoverMot DVD .08f 3.8 10 2.45 1.80 35 2.10 +7.7 DowDuPnt DWDP .84e 1.2 21 77.08 59.29 8184 67.43 -5.3 DrPepSnap DPS 2.32 2.0 26 126.65 83.23 993 118.00 +21.6 Dry Gl24 n DCF .22f 2.3 ... 10.05 9.25 59 9.54 +1.5 DryHYSt DHF .35 11.0 ...q 3.60 3.14 161 3.17 -5.1tDrMuBdInf DMB .75 6.2 ...q 13.54 12.17 59 12.17 -6.4tDryfMu DMF .54 6.7 ...q 10.00 7.98 64 8.01 -9.9tDryStrt LEO .52 6.8 ...q 9.18 7.60 100 7.63 -11.7 DrySM DSM .50 6.6 ...q 8.85 7.53 93 7.57 -11.5 Dril-Quip DRQ ... ... ...dd 56.55 35.85 328 48.55 +1.8 DriveShack DS .48 10.3 12 6.49 2.41 232 4.66 -15.7 DriveS pfB DSpB 2.44 9.4 ... 26.49 24.67 0 25.94 +.8 DriveS pfC DSpC 2.01 7.9 ... 25.79 23.36 2 25.30 +.7 DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 2 25.20 -1.0 DuPnt pfA DDpA 3.50 4.0 ... 96.65 82.01 0 86.90 -6.0 DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 8 102.25 -5.6 Ducomun DCO ... ... 17 35.58 25.06 32 29.43 +3.4 Df&PGblUt DPG 1.40 10.0 ...q 17.29 13.87 88 13.95 -10.1tDufPUC DUC .60 7.0 ...q 9.38 8.56 100 8.58 -3.1 DukeEngy DUK 3.56 4.7 17 91.78 72.93 4051 76.18 -9.4 DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 12 25.35 DukeRlty DRE .80 3.1 20 30.14 24.30 2915 26.02 -4.4 DunBrad DNB 2.09f 1.7 18 130.95 101.17 208 124.95 +5.5 Dycom DY ... ... 22 123.99 73.95 359 111.93 +.4 Dynagas DLNG 1.69 16.8 ... 17.93 9.80 110 10.03 -7.6 Dynags pfA DLNGpA 2.25 8.5 ... 26.98 25.30 4 26.42 +1.5 Dynegy DYN ... ... 8 13.58 5.84 1924 13.11 +10.6 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 78.88 -.4 DynexCap DX .72 11.2 15 7.41 6.02 264 6.44 -8.1 Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 7 25.58 +.3 Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 8 24.34 -1.7E -ETracBDC BDCS 1.84e 9.4 ...q 23.96 18.72 11 19.58 -5.7 ETrMLPSht MLPS ... ... ...q 15.50 10.92 1 13.47 +8.9 ETrAlerNG MLPG 1.86e 8.7 ...q 27.42 19.96 1 21.38 -11.2 E-TrAlerInf MLPI 1.88e 8.7 ...q 29.65 20.73 1415 21.56 -10.9 ETBbgCmd DJCI ... ... ...q 16.67 14.33 18 16.06 +.2 ETrAlerian AMU 1.45e 9.5 ...q 20.85 14.87 157 15.23 -12.1 E-TrFood FUD ... ... ...q 19.82 17.55 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 18.12 +1.8 ETr2xBDC BDCL 3.52e 24.3 ...q 21.81 13.13 154 14.51 -11.8 E-TrcCmci UCI ... ... ...q 16.00 11.97 15 15.42 +.2 ETrLPlat PTM ... ... ...q 10.88 9.00 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 +1.6 ECA MTrI ECT .33e 16.3 5 2.55 1.95 12 2.00 -7.0 EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 29.30 17.76 185 19.08 -14.5 EMCOR EME .32 .4 24 85.08 59.76 163 80.09 -2.0 EMX Roy g EMX ... ... ... 1.04 .67 7 .89 +6.6 ENI E 1.29e 3.7 ...dd 37.48 29.44 291 35.30 +6.4 EOG Rescs EOG .67 .6 ...dd 119.00 81.99 5284 104.78 -2.9 EP Energy EPE ... ... ...dd 5.27 1.50 992 1.69 -28.4 EPAM Sys EPAM ... ... ...cc 125.88 71.92 250 120.81 +12.5 EPR Prop EPR 3.84 6.9 15 76.90 51.87 882 55.93 -14.6 EPR pfC EPRpC 1.44 5.9 ... 29.95 23.38 4 24.50 -9.0 EPR pfE EPRpE 2.25 6.5 ... 37.59 34.11 2 34.75 -5.7 EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 22.40 12 23.14 -7.6 EQT Corp EQT .12 .2 ...dd 67.84 43.70 1733 49.54 -13.0tEQT GP n EQGP .81e 3.6 12 31.77 21.58 317 22.53 -16.2tEQT Mid EQM 4.10f 6.9 11 79.93 57.48 832 59.46 -18.7sETF SITRis RISE ... ... ...q 24.70 22.59 5 24.68 +3.9 ETF JrSil SILJ ... ... ...q 14.02 9.79 39 10.69 -5.8 ETF Cyber HACK ... ... ...q 36.39 28.38 151 35.30 +11.6 ETF BigD BIGD ... ... ...q 28.47 24.41 27.78 ETF MobP IPAY ... ... ...q 38.58 27.33 36 37.70 +8.1 ETF M AlH MJ ... ... ... 39.72 27.71 194 31.75 +8.6 ETF M Vid GAMR ... ... ... 51.93 33.53 11 50.12 +4.6 ETF Drone IFLY ... ... ... 38.00 34.33 5 35.60 -4.7 ETF AIPw n AIEQ ... ... ... 28.00 24.03 37 26.94 +4.1 ETF MgT ef WSKY ... ... ... 35.50 31.34 1 32.47 -5.1 Pure Fintch FINQ ... ... ... 29.73 25.00 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 13 33.47 +5.8 ETF Clim ETHO ... ... ...q 37.25 28.83 1 35.46 +4.3 ETFAlpAlt ALFA ... ... ...q 47.05 36.95 0 45.79 +7.0 ChngFnDvr CHGX ... ... ... 20.37 18.12 19.33 +3.2 ETF EmM n EEMD ... ... ... 28.41 24.66 26.80 +2.5 ETF spx H n SPDV ... ... ... 28.19 25.00 11 26.44 +1.1 ETF AptF n FTVA ... ... ... 30.36 24.74 9 27.45 +1.1 ETF GOP n MAGA ... ... ... 29.82 24.92 2 27.74 -.6 NtDUSEq ef MXDU ... ... ... 28.40 25.99 0 27.21 -4.1 NtRkBsInt ef RBIN ... ... ... 27.45 25.53 26.17 -4.7 RsBsUSE ef RBUS ... ... ... 27.19 24.83 26.18 -3.7 ETF RvCp n RVRS ... ... ... 16.76 14.84 3 15.85 -.3 ETF BrVl n BVAL ... ... ... 16.70 14.46 10 15.38 -3.1 ETFDeepV DVP .66e 1.9 ...q 36.90 26.28 8 34.21 +4.3 GlGoGld n GOAU ... ... ... 14.13 11.39 9 12.56 -3.5 ETF OCIO n OCIO ... ... ... 27.81 25.44 26.75 -.1 ETF Seren ICAN ... ... ... 28.54 25.35 1 27.50 +1.3 PremisCap TCTL ... ... ... 31.57 26.70 0 30.16 +.6 AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 25.71 5 32.95 +8.7 EtfAlphacln ALFI ... ... ...q 26.95 21.14 25.24 +1.2 EtfUSGblJ JETS ... ... ...q 34.75 27.40 21 33.12 +1.7 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 32.23 -3.5 EtfInfcMLP AMZA 2.08 29.5 ...q 11.24 6.75 1666 7.06 -18.0 ETF BioPr n BBP ... ... ... 45.18 37.33 1 42.44 +4.6 ETF ClinT n BBC ... ... ... 36.25 25.88 6 34.65 +21.9 InfrCpPfd PFFR ... ... ... 25.13 23.61 1 24.16 -3.5tEtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.66 32 24.69 -2.1 EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9 Etf VirtEM EMEM ... ... ... 28.57 24.58 26.69 +1.9 Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8tETF Virt n CUMB ... ... ... 26.08 24.78 1 24.64 -3.3 ETF PrMtl GLTR ... ... ...q 68.06 59.21 20 65.19 +.3 ETFS Com BCI ... ... ... 25.79 18.58 83 24.44 -.2 ETFS Comd BCD ... ... ... 27.00 23.25 0 26.29 +2.1 ETFS EnCm BEF ... ... ... 26.79 22.55 25.36 -.1 ETFSGold SGOL ... ... ...q 132.10 117.19 22 129.02 +2.3 ETF Pall PALL ... ... ...q 107.47 71.96 78 94.19 -7.2 ETF Plat PPLT ... ... ...q 97.94 83.35 49 91.32 +3.2 EagleCGr GRF .50e 2.3 ...q 8.59 7.11 2 7.77 -2.1 EagleGrInc EGIF 1.31 8.6 ...q 17.58 15.03 25 15.28 -7.9 EagleMat EXP .40 .4 23 122.49 86.51 788 97.71 -13.8 EaglePtCr ECC .80 4.5 ... 22.11 17.28 63 17.92 -4.7 EagleP pfA ECCA 1.94 7.6 ... 26.44 25.30 2 25.50 -1.3 EaglePt 20 ECCZ 1.75 6.9 ... 26.00 24.70 1 25.21 +.2 EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 1 26.24 -.2 EagleP27 n ECCY ... ... ... 26.50 24.80 2 25.05 -1.4 Earthstone ESTE ... ... ...dd 15.00 7.85 447 10.07 -5.3 EastGvP n DEA 1.04 5.2 30 22.32 19.03 550 20.00 -6.3 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 3.1 25 95.03 70.94 165 82.35 -6.8 EastChem EMN 2.24 2.1 15 112.45 76.02 1349 107.47 +16.0 EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0 EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0 EKodak KODK ... ... 9 13.28 2.95 444 5.30 +71.0 Eaton ETN 2.64f 3.2 19 89.85 69.82 1841 81.48 +3.1 EatVn 22 n EFL ... ... ... 10.09 9.08 40 9.29 +.5 EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 37 9.84 -1.6 tEV CAMu EVM .68 6.6 ...q 12.89 10.33 106 10.29 -10.6tEVCAMu2 EIA .62 5.8 ...q 13.00 10.73 29 10.72 -6.8tEVCAMu CEV .71 6.2 ...q 13.01 11.31 15 11.33 -6.8 EatnVan EV 1.24f 2.2 22 60.95 42.20 520 57.48 +1.9 EV EnEq EOI 1.04 7.3 ...q 15.15 12.83 126 14.28 -1.6 EV EEq2 EOS 1.05 6.4 ...q 16.85 13.29 71 16.31 +7.2 EV FltRt EFT .91 6.2 ...q 15.33 14.03 63 14.75 +2.9 EVFltRtIP EFF 1.13 6.9 ...q 17.55 15.93 7 16.27 -.2tEV LtdDur EVV 1.22 9.4 ...q 14.29 12.95 367 12.95 -5.1 EV MAMu MAB .65 5.2 ...q 16.00 12.60 3 12.62 -4.5 EVMAMu MMV .69 5.5 ...q 14.21 12.36 3 12.39 -5.5 EV MIMu MIW .71 5.5 ...q 14.39 12.69 12.86 -4.5 EVMIMu EMI .71 5.8 ...q 14.52 12.21 1 12.24 -4.6tEVMuniBd EIM .77 6.5 ...q 12.99 11.70 80 11.69 -6.6tEVMuni2 EIV .70 6.1 ...q 12.95 11.55 27 11.51 -6.5 EVMunTT ETX .85 4.4 ...q 21.20 18.82 16 19.15 -7.6 EV MuIT EVN .85 7.4 ...q 13.18 11.46 42 11.55 -6.9tEV NMuOp EOT 1.03 5.0 ...q 23.54 20.84 22 20.71 -8.1tEV NJMu EMJ .75 6.5 ...q 13.52 11.63 20 11.62 -6.5tEVNJMu EVJ .73 6.6 ...q 12.95 11.05 28 11.07 -5.7tEVNYMu2 NYH .69 6.4 ...q 13.64 10.75 8 10.69 -7.6tEV NYMu ENX .72 6.4 ...q 13.34 11.20 46 11.18 -9.4 EVNYMu EVY .74 6.1 ...q 13.56 12.01 12 12.04 -5.3 EV OHMu EIO .70 6.0 ...q 14.70 11.67 2 11.77 -7.3 EVOHMu EVO .73 5.8 ...q 14.11 12.10 6 12.50 -4.1tEV PAMu EIP .77 6.6 ...q 13.51 11.82 1 11.78 -5.3 EVPAMu EVP .73 6.3 ...q 12.66 11.55 4 11.58 -5.0 EVRiskMgd ETJ 1.12 12.3 ...q 9.92 8.74 171 9.10 -5.5 EV SrFlt EFR .95 6.6 ...q 15.36 14.01 142 14.45 +.1 EV SrInc EVF .42 6.4 ...q 6.90 6.31 61 6.55 +.5 EVShDur EVG 1.08 8.0 ...q 14.64 13.32 18 13.43 -6.4 EVTxABdO EXD 1.16 12.3 ...q 11.98 9.17 32 9.43 -8.0 EV TxAd EVT 1.74 7.8 ...q 24.43 20.96 102 22.40 -3.7 EV TxAG ETG 1.23 7.3 ...q 18.45 15.37 104 16.92 -2.4 EV TxAOp ETO 2.16 8.3 ...q 26.83 22.34 36 26.06 +2.6 EV TxDiver ETY 1.01 8.5 ...q 12.57 10.17 264 11.86 -2.7 EVTxMGlo EXG .98 10.7 ...q 9.84 8.02 720 9.08 -3.2 EVTxBWIn ETB 1.30 8.0 ...q 17.27 15.28 19 16.27 -2.7 EVTxGBW ETW 1.17 9.9 ...q 12.74 10.74 235 11.81 -.9 EVTxBWOp ETV 1.33 8.6 ...q 15.69 14.19 126 15.45 +.5 EclipseRs ECR ... ... 20 3.10 1.30 1831 1.41 -41.3 Ecolab ECL 1.64 1.2 29 140.50 122.58 931 136.42 +1.7 Ecopetrol EC .16e .8 ... 20.55 8.60 1646 19.38 +32.5 Edenor EDN ... ... ... 63.29 28.88 21 56.50 +13.7 Edgewell EPC ... ... 12 78.04 46.83 1206 46.96 -20.9 EdisonInt EIX 2.42f 3.9 14 83.38 57.63 1912 61.93 -2.1 EducRltTr EDR 1.56 5.0 24 41.79 30.07 488 31.48 -9.9 EdwLfSci s EW ... ... 43 143.22 92.44 1695 139.07 +23.4 eHiCarSvc EHIC ... ... ... 12.66 8.89 65 12.56 +8.6s8x8 Inc EGHT ... ... ...dd 20.05 10.30 691 20.25 +43.6 ElPasoEl EE 1.34 2.7 21 61.15 48.05 144 49.40 -10.7 ElPasE pf EPpC 2.38 5.1 ... 51.33 45.41 3 46.59 -4.4tEldorGld g EGO .02e ... 21 3.78 1.03 14584 1.04 -27.3 Electrmed ELMD ... ... 20 7.96 4.12 41 5.25 -13.5 ElevCr n ELVT ... ... ... 9.48 5.90 121 6.76 -10.2 EliLilly LLY 2.25f 2.9 25 89.09 73.69 4052 78.24 -7.4 Elk HiQPfd EPRF ... ... ... 25.00 22.14 0 23.45 -1.3 Elkh LoVl n LVHB ... ... ... 34.44 29.47 15 33.25 +2.7 ElkFdCm ef RCOM ... ... ... 30.34 22.87 2 28.30 +.7 EllieMae ELLI ... ... 65 114.95 79.71 864 94.77 +6.0 EllingtnF EFC 1.76 11.8 11 17.00 14.12 81 14.87 +2.5 EllingtRM EARN 1.48 13.0 9 15.74 10.23 127 11.38 -5.5 Ellomay ELLO ... ... ... 11.09 7.52 9.43 +4.8 EllswthFd ECF .80e 8.4 ...q 9.88 8.48 43 9.48 +.7 Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.57 2 24.28 -3.4 eMagin EMAN ... ... ...dd 3.00 1.23 156 1.35 -18.2 EAndinA AKO/A .68e 2.6 ... 28.25 21.51 0 25.72 -3.0 EAndinB AKO/B .74e 2.5 ... 31.07 22.55 14 29.20 -.3 Embraer ERJ .13e .5 ... 28.55 17.58 1322 26.02 +8.7 EmerExp n EEX .28 1.4 ... 24.56 18.19 376 20.04 -1.5 EmergeES EMES 2.68m ... ...dd 15.05 5.65 676 6.78 -5.7sEmergBio EBS ... ... 31 54.04 27.94 349 54.39 +17.0 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.7 27 74.45 56.77 2061 71.15 +2.1 EmerR hs MSN ... ... ...dd 1.89 1.07 3 1.46 EmpOPES ESBA .34 2.0 ... 21.74 15.17 7 16.81 -18.7 EmpOP60 OGCP .34 2.0 ... 21.50 15.95 4 16.88 -17.2 EmpOP250 FISK .34 2.0 ... 21.44 16.63 0 17.00 -16.7 EmpStRTr ESRT .34 2.0 43 21.72 16.57 756 16.96 -17.4 EmployH EIG .80f 2.0 14 50.45 36.05 71 40.70 -8.3 EElChile EOCC 1.07e 3.9 ... 29.41 21.62 330 27.60 +2.6tEnLinkLP ENLK 1.56 11.5 ... 18.97 13.30 1047 13.60 -11.5 EnableMid ENBL 1.27 9.7 14 17.25 12.89 813 13.18 -7.3 EnbrdgEM EEQ 1.40t ... ...dd 19.00 8.51 2873 9.04 -32.5 EnbrdgEPt EEP 1.40 14.4 11 19.64 9.19 4506 9.74 -29.5tEnbridge ENB 2.68 ... ... 42.92 29.84 5240 31.13 -20.4 EnCana g ECA .06 .5 21 14.31 8.01 15614 12.17 -8.7 EncompHlth EHC 1.00 1.7 21 59.29 41.97 379 57.73 +16.8 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 42 3.73 1.94 3501 2.49 +4.2 EnduroRT NDRO 1.55e 44.3 9 3.65 2.18 45 3.50 +11.1 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 21 60.07 46.16 836 57.85 +.5 Energizer n ENR 1.16 2.2 18 62.86 40.64 278 52.54 +9.5 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.29 1.30 185 1.62 -9.5 EgyTrEq s ETE 1.22f 8.3 17 19.82 12.80 3515 14.66 -15.1 EngyTrfPt ETP 2.26 13.4 16 24.71 15.06 6142 16.86 -5.9 EnerJexR ENRJ ... ... ...dd 1.15 .11 14870 .30 +37.7sEnerpls g ERF .12e 1.0 16 11.87 6.52 2530 12.05 +23.1 EnersisAm ENIA .21e 1.8 ... 12.11 9.07 1406 11.41 +2.1 EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.5 ... 6.53 5.03 1153 6.22 +9.5 EnerSys ENS .70 1.0 25 84.74 61.33 121 71.69 +3.0 Engility EGL ... ... ...cc 35.63 21.19 96 25.37 -10.6 EnLinkLLC ENLC 1.04f 6.9 13 20.00 14.25 400 15.15 -13.9 Ennis Inc EBF .80 3.9 15 21.50 15.20 38 20.30 -2.2sEnovaIntl ENVA ... ... 18 23.30 11.15 484 23.40 +53.9 EnPro NPO .88 1.1 45 94.79 62.37 135 79.10 -15.4 ENSCO ESV .04 .8 ...dd 9.50 4.10 14803 4.93 -16.6 Enservco ENSV ... ... ... 1.20 .21 213 1.01 +56.8 EnSync ESNC ... ... ... .80 .31 180 .37 -6.8 Entercom ETM .36 3.8 12 14.53 9.40 2544 9.55 -11.6 EntArk66 n EAI 1.22 5.0 ... 25.29 22.45 21 24.33 -3.2 EntArk 63 EAE 1.19 4.9 ... 25.60 22.51 4 24.30 -2.5 EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 9 24.20 -4.0 Entergy ETR 3.56f 4.5 34 87.85 71.95 1165 78.25 -3.9 EntLA 66 ELC 1.22 5.0 ... 25.17 22.40 9 24.39 -1.7 EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 1 25.10 EntLA 63 ELU 1.18 4.8 ... 25.72 22.61 1 24.31 -2.1 EntMS FtM EMP ... ... ... 25.49 22.38 14 24.91 -1.0 EntgyNO n ENO ... ... ... 26.99 24.25 4 25.50 -.5 EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 0 24.59 -1.5 EntgyTx64 EZT 1.41 5.5 ... 27.67 25.02 21 25.41 -4.1 EntProdPt EPD 1.70f 6.8 20 29.51 23.10 6283 25.16 -5.1 Entravisn EVC .20 4.2 48 7.90 4.55 1218 4.75 -33.6 EntrResc EGI ... ... ... .69 .21 70 .41 -32.0sEnvestnet ENV ... ... 49 59.70 30.80 275 59.75 +19.9 EnviroStr EVI .20e ... 81 43.10 18.25 17 39.65 -.9 EnvisnHl n EVHC ... ... ...dd 66.39 23.79 1644 38.31 +10.9tEnviva n EVA 2.46f 9.4 ...cc 31.95 25.10 179 26.10 -5.6tEnzoBio ENZ ... ... ...dd 12.04 6.23 220 6.17 -24.3 Equifax EFX 1.56 1.3 21 147.02 89.59 1141 121.07 +2.7 EquityCmw EQC ... ... 31 32.51 27.96 978 30.47 -.1 EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.31 4 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 75.91 258 85.17 -4.3 EqtyRsd EQR 2.16 3.6 19 70.46 54.97 2941 60.13 -5.7 EquusTR EQS ... ... 30q 3.00 2.16 12 2.39 -.4 EraGroup ERA ... ... 9 13.83 8.00 63 9.62 -10.5 ErinEn rs ERN ... ... ...dd 4.00 1.15 35 3.70 +34.5 Eros Intl EROS ... ... ...dd 16.90 6.65 233 12.65 +31.1 EscoTech ESE .32 .5 20 66.80 50.30 53 60.70 +.7 Espey ESP 1.00 3.8 54 27.10 21.07 6 26.40 +10.2 Essent ESNT ... ... 11 50.08 33.45 955 42.11 -3.0 EssexPT ESS 7.00 3.0 28 270.04 214.03 338 236.79 -1.9 EsteeLdr EL 1.52f 1.0 49 148.37 83.34 1234 146.13 +14.8 Esterline ESL ... ... 18 102.70 67.15 131 76.70 +2.7 EtfSilver SIVR ... ... ...q 18.15 14.92 136 16.19 -2.0tEthanAl ETH .76 3.3 16 33.13 23.35 165 23.20 -18.9 Etrac2xMtg MORL 3.31e 22.3 ...q 19.50 12.50 74 14.82 -16.0 Et2xDJDiv DVYL 3.55e 5.2 ...q 77.86 60.01 0 68.28 -6.7 Etr2xHomb HOML ... ... ...q 70.00 29.14 50.29 -16.5 EtrCrdOil n OILX ... ... ... 38.03 25.90 35.48 +8.8 EtHiDLwV HDLV 2.57e 9.9 ... 34.02 25.36 6 26.00 -19.2 Etr2xSPX SPLX ... ... ...q 73.35 35.85 2 55.75 +2.8 Etr2xCEFd CEFL 2.88 18.0 ...q 18.98 15.40 197 16.03 -11.5tEtrcDvsHi DVHL 2.85e 15.9 ...q 23.59 17.65 5 17.90 -11.4 EtrWFxEn LMLP 1.90e 11.9 ... 19.00 12.86 8 15.91 +1.1 EtracReit LRET 2.00e 9.7 ...q 27.84 19.32 1 20.64 -21.5 UBS VlHdg XIVH ... ... ... 82.84 11.86 3 12.56 -83.8 VelShSP46 BSWN ... ... ... 24.95 9.02 2 10.45 -41.5 UBS VlVIX LSVX ... ... ... 33.40 12.32 2 13.72 -55.2 Etr EnhGl FIHD ... ... ... 191.45 136.61 12 165.41 -3.9 FI EnhEu n FIEE ... ... ... 202.02 157.30 2 166.65 -6.1 Etr SP MLP MLPZ .06p ... ... 60.47 32.56 1 34.18 -20.3 Etr MLP In MLPQ .08p ... ... 58.10 26.63 269 29.44 -21.9 EtrAlerTRt AMUB .36p ... ...q 20.06 16.38 16.38 -5.3 EtrAlerInf MLPB .99e ... ...q 29.41 21.14 21.14 -9.0 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 20.0 ...q 28.41 13.65 3 14.47 -11.2 EtrMtgReit MRRL 1.70e ... ...q 19.50 11.51 5 14.74 -16.8 EtrSCHiDv SMHD 3.06e 19.4 ...q 24.18 14.27 34 15.75 -19.8 Euronav n EURN 2.41e ... ...dd 9.65 6.90 324 8.60 -7.0 EuroEqFd EEA .17e 1.7 ...q 10.88 8.21 3 9.76 -1.1 EvansBc EVBN .92f 2.0 22 47.08 35.10 26 45.15 +7.8 Evercore EVR 1.60f 1.7 22 103.05 66.80 293 93.55 +3.9 EverestRe RE 5.00 1.9 28 277.17 208.81 152 259.59 +17.3 EveriHldgs EVRI ... ... ...dd 8.99 4.66 868 7.07 -6.2 EversrceE ES 2.02f 3.5 19 66.15 55.93 1608 57.46 -9.1 Evertec EVTC .40 2.4 14 19.53 12.60 360 16.95 +24.2 EvolentH n EVH ... ... ...dd 27.50 10.30 531 14.40 +17.1 EvolPetrol EPM .40f 4.9 17 8.70 6.35 152 8.15 +19.0 EvoquaWt n AQUA ... ... ...dd 25.36 20.40 794 22.81 -3.8 ETYldShHi YYY 1.92 10.3 ...q 20.00 18.35 30 18.55 -4.8 RxVlmxWk VMAX ... ... ... 31.03 2.69 3 21.70 +77.3 Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.93 +3.4 Ber US Rs n BERN ... ... ... 29.41 24.94 27.80 +3.4 ExTTactUS HTUS ... ... ...q 29.30 24.04 16 26.41 -2.7 ETF IndExp TETF ... ... ... 21.64 15.10 4 21.20 +11.3 RxVlmxInF VMIN ... ... ... 46.55 2.37 88 2.88 -91.6 ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 0 33.66 +3.0 ETEMeCmc EMQQ .02p ... ...q 43.50 27.52 197 42.61 +12.0 Exelon EXC 1.38f 3.6 11 42.67 33.30 6874 38.07 -3.4 Express EXPR ... ... 23 11.34 5.28 1561 6.99 -31.1 ExtendStay STAY .84f 4.3 48 21.28 15.63 1001 19.66 +3.5 Exterran n EXTN ... ... ...cc 33.69 23.29 91 28.85 -8.2 ExtraSpce EXR 3.12 3.7 21 88.56 71.34 835 85.19 -2.6 ExxonMbl XOM 3.08 4.1 16 89.30 73.53 14917 75.04 -10.3F -FB Finl n FBK ... ... 19 45.43 30.78 214 42.34 +.8 FBL Fn FFG 1.84f 2.6 16 79.70 59.75 8 70.25 +.9 FCB Fin FCB ... ... 21 57.90 39.90 127 56.10 +10.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Thursday, March 22, 2018

PAGE 48

FGL Hldg n FG ... ... ... 12.25 8.65 791 10.44 +3.7 FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0 FMC Corp FMC .66 .8 15 98.70 60.01 1446 80.35 -15.1 FNBCp PA FNB .48 3.4 18 15.14 12.02 2578 14.25 +3.1 FNB FL pfE FNBpE ... ... ... 31.65 27.64 2 28.41 -2.8 FTFQAntiB BTAL ... ... ...q 20.77 18.31 0 18.64 -3.3 FTFQMom MOM ... ... ...q 26.00 21.20 2 25.91 +7.8 FTFQuSize SIZ ... ... ...q 21.94 19.25 19.25 -3.6 FTFQValu CHEP ... ... ...q 27.13 23.73 0 24.74 -5.1 FTFQHgDiv DIVA 1.08e 2.8 ...q 25.86 24.07 24.08 -3.1 FqfOAsiaDv OASI .43e ... ...q 32.18 27.00 29.54 -1.5 FqfOEurDiv OEUR .15e ... ...q 26.90 23.03 16 24.55 -3.6 FQFO USDv OUSA .20e ... ... 33.39 28.52 52 30.81 -3.4 FS Invest FSIC .89 12.6 7 9.95 6.95 767 7.05 -4.1 FTE Net n FTNW ... ... ... 26.25 15.02 56 21.05 +27.6 FTI Cnslt FCN ... ... 21 50.81 31.65 113 48.26 +12.3 Fabrinet FN ... ... 12 47.02 24.02 527 33.67 +17.3sFactsetR FDS 2.24 1.0 28 216.47 155.09 261 214.47 +11.3 FairIsaac FICO .08 ... 47 179.58 125.00 118 170.88 +11.5 FairmSant FMSA ... ... ...dd 7.71 2.47 2449 4.52 -13.6 FangHldg SFUN .20e 3.9 ...dd 5.58 2.46 852 5.08 -9.0 Farmland FPI .51 6.1 76 11.17 7.15 363 8.31 -4.3 Farmln pfB FPIpB 1.50 6.0 ... 27.96 25.00 19 25.04 -2.8 FedExCp FDX 2.00 .8 21 274.66 182.89 4842 249.02 -.2 FedAgric AGM 2.32f 2.6 ... 92.57 53.78 21 87.66 +12.0 FdAgricA AGM/A 2.32f 2.9 24 85.56 50.60 81.19 +11.6 FAgMt pfA AGMpA 1.47 5.8 ... 28.06 24.75 1 25.14 FAgMt pfB AGMpB 1.72 6.5 ... 28.80 26.00 1 26.36 FAgMt pfC AGMpC 1.50 5.6 ... 31.25 26.62 0 26.92 -3.2 FedRlty FRT 4.00 3.5 20 138.12 106.41 322 114.67 -13.7 FedRlt pfC FRTpC 1.25 5.4 ... 25.48 22.22 19 22.99 -8.7 FedSignl FSS .28 1.2 27 23.64 13.07 184 22.43 +11.6 FedInvst FII 1.00 2.9 12 36.76 25.10 714 34.23 -5.1 FedPMu FMN .88 6.6 ...q 15.07 13.31 15 13.40 -4.6 Ferrari n RACE ... ... ... 131.20 69.59 672 123.53 +17.8 Ferrellgs FGP .40 13.3 ...dd 6.36 2.92 258 3.00 -29.9 Ferro FOE ... ... 19 25.50 14.27 451 23.38 -.9 FiatChrys FCAU ... ... ... 24.95 9.60 4622 21.53 +20.7 FibriaCelu FBR .09e .5 ... 22.05 8.57 5260 19.40 +32.0 FidCorpBd FCOR 1.58 3.2 ...q 51.30 48.87 5 48.97 -3.9tFidLtdTm FLTB .98 2.0 ...q 50.75 49.42 10 49.45 -1.3 FidTotBd FBND 1.20e 2.5 ...q 51.74 48.88 25 48.96 -2.6 FidCnsDis FDIS .40e 1.0 ...q 42.99 33.75 57 40.93 +4.6tFidCnsStpl FSTA .87e 2.8 ... 35.47 31.58 57 31.32 -8.7 FidEnergy FENY .53e 2.8 ...q 21.69 17.01 220 19.03 -5.1 FidFinan FNCL .60e 1.4 ...q 43.90 33.88 226 42.00 +3.0 FidHlthCre FHLC .70e 1.7 ...q 44.44 35.15 93 41.06 +2.7 FidIndls FIDU .56e 1.4 ...q 41.28 32.66 77 38.92 +.6 Fid Val n FVAL ... ... ... 35.18 27.91 10 32.86 Fid Qual n FQAL ... ... ... 34.02 27.50 5 32.23 +1.4 FidInfoTch FTEC .42e .8 ...q 56.55 40.26 289 54.01 +8.1 Fid Moment FDMO ... ... ... 33.84 26.59 21 32.70 +4.6 Fid LowVol FDLO ... ... ... 32.45 26.66 21 30.67 +.2 Fid RisR n FDRR ... ... ... 32.71 27.35 49 30.48 -.6 Fid CoreD n FDVV ... ... ... 30.41 26.10 23 28.65 -.1 FidMsciRE FREL .86e 3.8 ...q 25.36 21.73 113 22.62 -8.4 FidUtils FUTY 1.21e 3.7 ...q 37.01 30.99 40 32.39 -6.1 FidTelecm FCOM .76e 2.6 ...q 33.72 28.30 15 29.15 -5.7 FidelMatls FMAT .53e 1.6 ...q 37.11 29.61 53 34.08 -2.7 FidlNatFn FNF 1.20f 2.9 16 42.52 27.52 1551 41.11 +4.8 FidNatInfo FIS 1.28f 1.3 19 103.65 78.89 1023 100.58 +6.9 FidClayOp FMO 1.72f 15.5 ...q 15.87 10.49 198 11.10 -15.6 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 1341 84.51 +18.1 FstAccept FAC ... ... ...dd 1.51 .78 137 .93 -21.8 FstAFin n FAF 1.52 2.5 24 62.71 37.80 506 60.20 +7.4 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 1245 6.29 +23.3sFstCash FCFS .80f 1.0 34 82.65 44.80 265 82.55 +22.4 FstCwlth FCF .32 2.2 23 15.67 12.05 326 14.66 +2.4 FstData n FDC ... ... 8 19.23 14.67 12655 16.91 +1.2 FstHorizon FHN .48f 2.5 17 20.86 15.84 1958 19.59 -2.0 FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 10 25.50 +1.2 FstInRT FR .87f 3.0 ... 32.91 25.81 763 29.49 -6.3 FMajSilv g AG ... ... ...dd 9.59 4.93 3785 6.13 -9.1 FstRepBk FRC .68 .7 ... 105.52 84.56 1509 96.90 +11.8 FstRep pfB FRCpB 1.55 6.0 ... 25.75 25.28 25.63 FstRep pfD FRCpD 1.38 5.5 ... 26.36 24.16 23 25.17 -1.4 FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 5 26.01 -.5 FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 12 25.60 -.7 FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 15 24.66 -2.9 FtRpBk pfG FRCpG ... ... ... 27.50 24.09 10 25.39 -1.8 FtTr 22 n FIV ... ... ... 10.10 9.02 56 9.31 +2.0 FtTrGlob FAM .90 7.9 ...q 12.15 10.98 24 11.34 -2.1 FT MCGr FNY .15e .4 ...q 42.85 32.47 7 42.30 +7.9 FT MCVal FNK .40e 1.1 ...q 37.68 32.00 3 35.30 -2.7 FT Austrla FAUS .80e 2.4 ...q 34.27 29.69 0 32.69 -3.9 FT SCGr FYC .04e .1 ...q 45.38 35.03 18 44.86 +5.5 FT SCVal FYT .26e .7 ...q 38.64 32.07 6 36.45 -1.1 FT MegaCp FMK .44e 1.3 ...q 36.82 28.60 0 34.59 +3.3 FTEurSelDv FDD 1.09e 7.9 ...q 14.79 12.14 123 13.74 +.1 FTDJMic FDM .49e 1.0 ...q 49.19 40.70 5 48.65 +2.5 FT DynEq FDEU 1.45 8.0 ...q 20.20 16.46 27 18.08 -3.4 FtTEqCom ERM ... ... ... 23.64 19.74 22.00 -1.6 FtT EqTact TERM ... ... ... 23.62 19.67 7 22.15 -.9 FT PfdSec FPE 1.02e 5.2 ...q 20.25 19.46 554 19.64 -1.8 FT HeitGl PRME ... ... ... 20.81 17.96 19.34 -3.1 FT EM Sl n RNEM ... ... ... 59.26 51.56 0 55.52 +1.9 FT LgShEq FTLS .16e .4 ...q 41.72 34.43 8 39.85 +1.4tFT PfInc n FPEI ... ... ... 21.03 19.70 20 19.73 -2.1 FT VolIn n HDMV ... ... ... 36.34 32.75 12 34.52 +.6 FT VolD n HUSV ... ... ... 23.72 21.53 23 22.82 -.7 FTEgyInco FEN 2.32 10.4 ...q 28.20 21.34 77 22.38 -15.6 FTEnInfra FIF 1.32a 8.6 ...q 19.50 15.10 83 15.29 -14.2 FtTrEnEq FFA .96 6.2 ...q 16.67 13.96 60 15.38 -5.0 FTArcaBio FBT ... ... ...q 147.10 100.90 51 138.87 +11.5 FTDJInet FDN ... ... ...q 131.99 85.80 360 127.37 +15.9 FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 25.29 18.65 183 21.07 -7.5 FT ConDis FXD .30e .7 ...q 45.57 35.68 80 41.74 -.8 FT ConStap FXG .75e 1.6 ...q 51.57 44.32 23 46.57 -4.3 FT Engy FXN .33e 2.3 ...q 16.48 12.25 79 14.63 -5.5 FT Fincl FXO .65e 2.0 ...q 32.92 26.85 209 32.02 +2.2 FT HlthCr FXH ... ... ...q 76.92 61.23 27 71.64 +2.6 FT IndPrd FXR .16e .4 ...q 42.74 33.13 62 40.83 +.6 FT Matls FXZ .37e .8 ...q 46.43 36.47 43 43.62 -.5 FT Tech FXL .13e .2 ...q 59.90 40.88 117 58.21 +13.4 FT Utils FXU .67e 2.7 ...q 28.59 23.46 56 25.06 -3.7 FTDJGlDiv FGD 1.42e 5.5 ...q 28.07 24.15 38 25.98 -1.4 FT GlbRE FFR .75e 1.7 ... 47.43 41.42 2 43.33 -4.7 FT NAEngy EMLP .93e 4.2 ...q 25.57 21.89 965 22.20 -9.6tFT HiLgSh FSD 1.20 7.9 ...q 18.12 15.16 220 15.14 -7.9 FT USIPO FPX .32e .4 ...q 74.54 56.28 59 71.73 +5.1 FTChnd FNI .19e .5 ...q 43.90 31.25 15 41.19 +4.0 FT Dow30 n EDOW ... ... ... 23.50 19.61 1 21.91 -1.0 FT EngCn FLM .58e 1.0 ...q 63.91 51.71 1 57.79 -2.9 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 17 49.03 +.7 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.5 ...q 25.10 22.59 154 22.93 -5.9 FT LCCore FEX .58e 1.0 ...q 62.82 50.49 62 60.04 +2.6 FT LCGr FTC .24e .4 ...q 67.59 51.63 29 65.97 +7.8 FT LCVal FTA .82e 1.5 ...q 57.69 48.02 42 53.73 -1.6 FT MLP&E FEI 1.42 11.2 ...q 16.64 12.43 306 12.66 -18.5 FT MCCore FNX .51e .8 ...q 69.65 56.57 18 67.03 +2.0 FTMstrDv FDL .79e 2.8 ...q 31.14 27.51 274 28.59 -5.0 FTFutStrt FMF ... ... ... 51.53 45.06 1 47.79 +.4 FstTrMtg FMY 1.02 7.3 ...q 14.48 13.74 1 14.00 -1.6 FT MultCG FAD .20e .3 ...q 71.30 54.62 5 70.38 +7.2 FT MultCV FAB .45e .8 ...q 59.34 50.27 6 55.81 -2.0 FT MLPEn FPL 1.26 12.2 ...q 13.95 10.25 172 10.35 -12.8 FT REIT FRI .39e 1.9 ...q 24.11 20.20 18 21.04 -9.6 FT SCCore FYX .38e .6 ...q 64.05 52.10 27 62.05 +1.4 FTSpecFin FGB .70 11.9 ...q 7.79 5.65 43 5.88 -4.2 FTStrHi2 FHY 1.32 10.8 ...q 13.90 12.06 13 12.26 -4.1 FTrVL100 FVL .05e .2 ...q 25.04 20.76 15 24.30 +3.9 FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 345 30.10 -2.5 FT EmOp FEO 1.40 8.5 ...q 17.42 15.15 8 16.49 +1.0 FTrSenFlt FCT .90 6.9 ...q 13.89 12.62 87 13.03 +1.5 FirstEngy FE 1.44 4.2 12 35.20 27.93 5436 34.06 +11.2 Fitbit n FIT ... ... ...dd 7.32 4.67 3166 5.27 -7.7 500.com WBAI ... ... ...dd 23.22 8.12 250 18.41 +82.1 FiveOaks OAKS .40m 12.7 10 5.61 3.02 133 3.13 -21.8 FiveOk pfA OAKSpA 2.19 8.8 ... 26.20 23.78 4 24.91 -1.2 FvPntHld n FPH ... ... ... 16.74 12.00 185 14.42 +2.3 FlagstarB FBC ... ... 34 40.06 26.54 113 36.35 -2.9 F&C DynPf DFP 1.92 7.9 ...q 28.36 23.61 52 24.19 -9.3 FlrtyPfdInc PFD 1.08 7.9 ...q 16.34 13.19 33 13.60 -9.2tFlrtyPfdOp PFO .88 8.1 ...q 13.00 10.75 32 10.78 -8.7 FlrtyPfdSc FFC 1.63 8.8 ...q 22.44 18.35 199 18.56 -9.3 FlrtyTotR FLC 1.63 8.3 ...q 22.51 19.29 26 19.69 -8.9 Flanign BDL .25f 1.0 14 30.95 20.20 1 25.00 +6.0 Fleetcor FLT ... ... 26 213.74 121.52 497 208.64 +8.4 FlexUSTilt TILT 1.74e 1.5 ...q 118.93 97.63 35 113.09 +1.1 FlxEmgTilt TLTE 1.26e 2.0 ...q 65.59 50.80 9 61.62 +3.2 FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.03 342 32.94 -1.1 Flx3yrTips TDTT .39e 1.6 ...q 24.97 24.06 377 24.31 -.2 Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 107 24.60 -1.4 FlxCoreSl n BNDC ... ... ... 28.51 24.28 17 24.34 -2.8 FlexEMTilt TLEH ... ... ...q 33.14 26.44 43 31.40 +1.8 FlxDMTilt TLDH ... ... ...q 30.34 26.05 66 27.84 -4.5 FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 56.79 5 60.26 -4.0 FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.93 16 46.09 -5.5 FlxDevTilt TLTD 1.88e 2.8 ...q 73.71 59.57 19 68.29 -1.3 FlxIntDvDf IQDE 1.15e 4.5 ...q 27.04 23.27 17 25.52 FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 25.32 0 28.52 -.2 FlxIntlDiv IQDF 1.01e 3.8 ...q 28.63 23.98 94 26.62 -.6 FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 39.33 21 43.56 -1.3 FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 38.91 2 44.02 -.4 FlxQualDv QDF 1.22e 2.7 ...q 47.95 39.93 341 44.65 -.8 FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 4 75.35 -.1 FlexSolu FSI ... ... 6 2.58 1.41 14 1.77 -2.7sFlor&Dec n FND ... ... 53 51.48 31.00 1304 50.93 +4.6 Flotek FTK ... ... ...dd 13.06 4.14 1004 6.36 +36.5 FlowrsFds FLO .68 3.3 23 21.57 16.80 1449 20.80 +7.7 Flowserve FLS .76 1.7 ...cc 51.92 37.51 1310 44.92 +6.6 Fluor FLR .84 1.4 43 62.09 37.04 1088 58.30 +12.9 FlyLeasing FLY 1.00 7.2 12 14.65 11.54 91 13.91 +7.7 FEMSA FMX .74e .8 ... 103.82 84.32 661 92.83 -1.1 FootLockr FL 1.38f 3.2 18 77.86 28.42 2442 43.76 -6.7 FordM F .60a 5.4 6 13.48 10.14 38415 11.10 -11.1 ForestCA FCE/A .72f 3.5 16 26.30 20.50 1030 20.63 -14.4 Forestar FOR ... ... 14 26.39 12.75 89 22.30 +1.4 ForsightEn FELP .13 ... ...dd 6.84 3.50 25 3.74 -14.5 Fortis n FTS 1.70 5.1 ... 38.24 31.41 429 33.27 -9.3 Fortive n FTV .28 .4 ... 80.31 58.15 1149 78.35 +8.3 FortTrInf n FTAI 1.32 8.4 ...dd 20.13 14.25 78 15.79 -20.8 FortunaSlv FSM ... ... 21 5.58 4.03 1417 5.03 -3.6 FBHmSec FBHS .80f 1.3 21 73.62 59.11 978 60.87 -11.1 ForumEn FET ... ... ...dd 21.68 10.05 1769 12.00 -22.8 FoundBld n FBM ... ... ... 17.00 11.03 87 15.31 +3.5 FourCorP s FCPT 1.10 4.9 17 26.96 21.28 255 22.56 -12.2tFourSeEd n FEDU 3.32 50.5 16 10.45 6.76 17 6.58 -26.9 FrancoN g FNV .92 1.3 68 86.06 64.62 876 70.43 -11.9 FrankCov FC ... ... ...dd 31.20 15.20 31 27.50 +32.5 FrankFn n FSB .40p ... 16 44.30 30.30 35 33.40 -2.1 FrankLibInt FLQH ... ... ... 28.16 23.61 3 24.04 -5.1 FrankLibEm FLQE ... ... ... 35.59 28.92 53 34.24 +3.6 FrankLibGl FLQD ... ... ... 30.47 27.20 0 28.58 -1.8 FrankLbGlE FLQG ... ... ... 32.51 26.98 0 30.74 +.6 FrnL LoV n FLLV ... ... ... 32.50 28.32 30.58 +1.0 FrnkLInvGr FLCO ... ... ... 24.89 23.75 0 23.77 -4.1 FrnL IntO n FLIO ... ... ... 31.52 26.84 29.57 +.6 FrkL US Eq FLQL ... ... ... 30.33 25.55 2 29.11 +.7 FrankL Mun FLMB ... ... ... 25.38 24.31 24.34 -3.0 FrnkL MunO FLMI ... ... ... 25.04 24.41 24.44 -2.1 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 2226 38.69 -10.7 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .76 9.2 10 12.71 7.94 284 8.27 -23.0tFrkLtdDur FTF .74 6.7 ...q 12.13 11.11 77 11.15 -5.7tFrkUnv FT .47 7.0 ...q 7.39 6.75 70 6.75 -5.9 FranksIntl FI .30 4.9 ... 10.66 4.93 844 6.10 -8.3 FrptMcM FCX ... ... 16 20.25 11.05 15710 19.18 +1.2 FresenMd FMS .51e 1.0 ... 57.94 41.46 120 50.66 -3.6 FDelMnt FDP .60 1.3 20 61.98 43.02 150 46.04 -3.4 FriedmInd FRD .04 .6 ...dd 6.80 5.05 13 6.39 +12.5 Frontlne rs FRO .60e ... 35 6.97 3.79 680 4.57 -.4 FullerHB FUL .60 1.2 32 58.74 47.36 450 50.49 -6.3 FutureFuel FF .24a 1.8 16 16.39 11.82 34 13.10 -7.0G -GAMCO s GBL .08 .3 8 32.60 25.33 21 26.90 -9.3 GATX GATX 1.76f 2.5 15 73.25 55.82 156 69.91 +12.5 GATX 66 GMTA ... ... ... 27.00 22.81 5 25.03 -4.7 GCP ApT n GCP ... ... 27 34.79 27.25 281 29.95 -6.1 GDL Fund GDL .64 6.8 ...q 10.38 9.31 50 9.41 -3.3tGDLFd pfB GDLpB 1.50 3.0 ... 51.40 50.00 6 50.00 -.6 GGP Inc GGP .88 4.2 31 24.37 18.83 4519 21.06 -10.0 GGP Inc pfA GGPpA 1.59 6.4 ... 25.99 24.31 1 24.71 -2.1 GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.26 149 26.02 +.3 GMS Inc n GMS ... ... 17 39.98 27.21 203 32.70 -13.1 GNC GNC .80 20.2 4 10.95 3.13 1164 3.96 +7.3 GP Strat GPX ... ... 30 31.25 20.30 39 22.55 -2.8 GSE Sy GVP ... ... 15 3.85 2.35 24 3.45 +6.2 GTT Comm GTT ... ... ...dd 62.30 22.95 225 60.90 +29.7 GabCvInc GCV .48 8.1 ...q 6.47 4.81 21 5.94 +.7 GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 2 25.75 -2.8 GabDvInc GDV 1.32 5.8 ...q 24.97 20.50 101 22.66 -3.2 GabDiv pfA GDVpA 1.47 5.8 ... 27.49 25.26 1 25.51 -2.4 GabDiv pfD GDVpD 1.50 5.7 ... 27.40 25.87 2 26.26 -.3 GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 10 25.02 -1.3 GabelliET GAB .60 9.7 ...q 6.65 5.81 596 6.21 +.3 GabllE pfD GABpD 1.47 5.8 ... 26.78 25.27 1 25.39 -2.7 GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 5 24.09 -2.4 Gabeli pfJ GABpJ ... ... ... 26.72 24.42 5 25.02 -2.0 GabEq pfH GABpH 1.25 5.2 ... 25.34 23.71 20 24.04 -4.3 GabGSmM GGZ ... ... ... 13.61 11.24 8 12.17 -4.5 GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 1 25.10 -1.5 GabGUtil GLU 1.20 6.6 ...q 21.96 17.90 21 18.21 -14.5 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 5.4 ...q 10.97 9.42 32 9.64 -6.6 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 3 25.30 -2.0 GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 25.63 -2.7 GabMultT GGT .94e 9.6 ...q 10.09 7.89 62 9.79 +6.4 GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.87 -1.5 GabMul pfE GGTpE ... ... ... 25.30 22.97 4 24.00 -4.4tGabUtil GUT .60 9.5 ...q 7.20 6.16 346 6.32 -11.0 GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 25.16 -1.7 GabUtil pfC GUTpC ... ... ... 26.19 24.54 5 25.00 -1.8 Gasa rs GFA ... ... ... 18.13 5.92 15 6.17 -51.1 Gain Cap GCAP .24 3.3 ...dd 13.26 5.56 384 7.22 -27.8 Gallaghr AJG 1.64f 2.3 27 72.77 54.50 716 70.27 +11.0 GamGldNR GGN .84 17.0 ...q 5.84 4.80 505 4.94 -5.2 GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.78 4 23.35 -5.9 GamNRG&I GNT .84 13.2 ...q 7.29 6.00 52 6.35 -5.4 GamNR pfA GNTpA 1.30 5.4 ... 26.27 22.77 7 23.90 -4.4tGameStop GME 1.52 10.8 4 25.31 14.35 4411 14.02 -21.9 Gannett n GCI .64 6.3 ...cc 12.38 7.36 1201 10.14 -12.5 Gap GPS .97f 3.0 16 35.68 21.02 4320 32.11 -5.1 GardDnv n GDI ... ... ... 38.00 19.91 503 33.13 -2.4 Gartner IT ... ... 37 142.16 107.00 547 122.85 -.2 GasLogPt GLOP 2.09f 9.0 11 25.55 21.80 117 23.15 -6.5 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 13 25.78 -1.2 GasLog GLOG .56 3.2 48 22.55 12.75 277 17.65 -20.7 GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.06 5 26.53 -.3 GastarExp GST ... ... ...dd 1.66 .38 995 .78 -25.8 Gastar pfA GSTpA 2.16 12.7 ... 21.59 6.40 35 17.00 -5.2 Gastar pfB GSTpB 2.69 13.6 ... 24.00 8.46 10 19.80 +4.9 GatesInd n GTES ... ... 39 18.72 16.60 305 17.96 -.7 GazitGlobe GZT .37e 3.9 ... 11.00 9.01 0 9.56 -9.2 GeeGroup JOB ... ... ...dd 7.00 2.45 7 2.79 +.4 GencoSh rs GNK ... ... ...dd 16.29 8.47 131 15.51 +16.4 Generac GNRC ... ... 18 53.78 33.77 419 46.79 -5.5 GAInv GAM 1.15e 1.0 ...q 36.59 32.20 49 34.36 -.1 GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.65 12 25.82 -2.9 GnCable BGC .72 2.4 37 30.18 14.95 340 29.70 +.3 GenDynam GD 3.36 1.5 24 230.00 183.72 897 223.75 +10.0tGenElec GE .48 3.5 ...dd 30.54 13.62 65081 13.88 -20.6 GECap5-53 GEK 1.18 4.8 ... 25.97 22.61 57 24.49 -1.9 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 +.8tGenMills GIS 1.96 4.3 15 60.69 49.65 25193 45.51 -23.2 GenMoly GMO ... ... ...dd .53 .28 241 .44 +33.7 GenMotors GM 1.52 4.0 ...dd 46.76 31.92 11522 37.58 -8.3 GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7 Gener8M n GNRT ... ... ...dd 6.94 4.17 650 5.89 -11.0 Gensco GCO ... ... 11 57.70 20.90 238 39.95 +22.9 GenesWyo GWR ... ... 25 84.40 61.44 319 74.18 -5.8 GenesisEn GEL 2.88f 14.8 27 33.52 18.84 560 19.48 -12.8 GenesisHlt GEN .24 15.4 ...dd 2.69 .60 569 1.56 +104.5 GenieEn n GNE .30 6.3 ... 8.31 4.09 34 4.77 +9.4 GenieE pfA GNEpA .64 8.6 ... 7.94 7.02 2 7.43 +1.2 Genpact G .30f ... 21 34.79 23.34 690 32.23 +1.5 GenuPrt GPC 2.88f 3.2 21 107.75 79.86 549 90.48 -4.8 Genworth GNW ... ... 2 4.23 2.67 5165 3.06 -1.6 GeoGrp s GEO 1.88 9.0 12 34.32 19.05 790 20.89 -11.5sGeoPark GPRK ... ... ... 11.56 6.48 383 12.39 +25.0 GaPw 77 n GPJA ... ... ... 26.14 23.01 21 24.14 -5.7 Gerdau GGB .02e .4 ... 5.32 2.60 8659 4.84 +30.1 GerNew GF 1.23e .4 ...q 21.49 14.25 5 19.85 +2.1 GettyRlty GTY 1.28 5.3 13 29.89 22.68 134 24.05 -11.5 GigCapit n GIG ... ... ... 10.22 9.60 1 9.80 +1.7 GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.5 17 34.19 25.85 339 29.50 -8.7 Glatfelter GLT .52 2.4 17 23.85 16.53 82 21.76 +2.1 Glaukos n GKOS ... ... ... 52.48 23.08 619 34.50 +34.5 GlaxoSKln GSK 2.89e 7.9 ... 44.54 34.52 1982 36.76 +3.6 GblBrCopp BRSS .24 .7 13 36.50 27.50 76 33.70 +1.8 GlbMed n GMRE .20p ... ...dd 10.25 6.45 169 6.84 -16.6 GlMed pfA GMREpA 1.88 7.7 ... 25.82 23.50 9 24.45 -3.4 GlobNetL n GNL .94 5.7 27 24.45 15.55 501 16.57 -19.5 GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.42 3 25.06 -2.4 GlobPtrs GLP 1.85 11.5 ...dd 20.87 15.80 138 16.05 -3.9 GlobPay s GPN .04 ... 39 118.94 76.47 699 116.53 +16.3 GlbShipLs GSL .40 39.6 ...dd 1.94 .97 174 1.01 -12.9 GlbShip pfB GSLpB 2.19 8.7 ... 25.36 20.00 5 25.11 +5.0 GlbXNordic GXF .83e 3.6 ...q 24.68 20.08 1 22.81 +.5 GbXSpDvE SDEM .63e ... ...q 19.63 15.17 7 17.31 +6.3 GbXUSRota SCTO .12p ... ...q 28.03 24.42 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 5 12.38 +4.1 GblXColum GXG .41e 4.0 ...q 11.37 9.24 48 10.25 +2.3 GblXEmFtr EMFM .40e 1.6 ...q 26.16 20.20 5 24.73 +3.1 GbXMLP&E MLPX .60 5.0 ...q 15.02 11.64 163 12.07 -11.2 GblXChMat CHIM .24e 1.1 ...q 24.12 15.71 2 21.90 +5.0 GblXArg ARGT .09e .2 ...q 38.46 27.27 71 36.50 +3.4 GblXSDvUS DIV 1.93 8.1 ...q 25.98 23.43 47 23.86 -6.8 GXSupInPf SPFF .99 8.3 ...q 13.11 11.70 26 11.98 -1.5 GblXGuru GURU .28e .9 ...q 31.88 25.15 7 30.69 +3.3 GbXGreece GREK .13e 1.3 ...q 11.56 7.85 276 9.99 -2.8 GblXChCon CHIQ .12e .6 ...q 19.96 13.10 109 19.55 +4.7 GblX MLP MLPA .90e 10.4 ...q 11.75 8.36 3063 8.65 -12.3 GblXFertil SOIL .25e 2.4 ...q 11.01 9.00 2 10.32 -2.0 GblXChiEn CHIE .41e 3.5 ...q 12.48 10.42 2 11.86 +4.4 GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 158 20.86 -4.2 GlbXChiFn CHIX .34e 1.8 ...q 21.04 14.11 10 19.13 +6.3 GbXSEAsia ASEA .42e 2.3 ...q 18.44 14.02 3 17.92 +5.4 GblXPakist PAK ... ... ...q 19.23 12.15 42 13.03 +5.3 GblXChiInd CHII .35e 2.3 ...q 16.58 13.44 0 15.12 -1.0 GblXNorway NORW .83e 6.0 ...q 14.44 10.87 24 13.84 +5.3 GblXScUS n SCIU ... ... ...q 32.53 27.34 15 31.53 +2.0 GblXScEu n SCID ... ... ...q 29.75 24.00 0 28.11 +1.4 GblXScAs n SCIX ... ... ...q 27.08 23.25 2 26.38 +1.9 GblXScJp n SCIJ ... ... ... 33.72 27.49 30.98 -2.2 GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 3 24.56 -1.3 GbXNigeria NGE .31e 1.3 ...q 27.10 14.65 13 23.12 +6.5 GbX US Inf PAVE ... ... ... 17.80 13.80 17 16.61 -1.0 GblFound n BOSS ... ... ... 20.72 14.77 1 18.93 +9.3 GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 31 27.24 -.4 GlbXSilv rs SIL ... ... ...q 38.55 28.21 183 30.43 -6.8 GlbXLith rs LIT ... ... ...q 41.21 26.68 223 34.81 -10.2 GbX Gold rs GOEX ... ... ...q 25.21 20.08 4 21.94 -5.9 GbXUran rs URA ... ... ...q 16.36 11.83 346 12.66 -15.9 GlblScape GSB .06 1.7 20 5.51 3.27 31 3.54 -.3 Globalstar GSAT ... ... ...dd 2.59 .70 4461 .74 -43.3 GlobantSA GLOB ... ... 62 54.84 33.56 126 53.52 +15.2 GlobusMed GMED ... ... 45 52.18 27.79 401 50.75 +23.5 Glowpoint GLOW ... ... ...dd .65 .19 255 .24 -33.1 GoDaddy n GDDY ... ... 89 64.49 35.74 881 62.29 +23.9 GolLinhs s GOL ... ... ... 13.60 4.13 283 12.76 +45.7 GoldFLtd GFI .02e .5 ... 4.70 3.06 4767 3.89 -9.5 GoldResrc GORO .02 .4 59 5.05 3.08 242 4.73 +7.5 GoldStdV g GSV ... ... ... 2.68 1.25 200 1.66 -5.1 Goldcrp g GG .24 1.8 19 16.38 11.64 6815 13.51 +5.8 GoldenMin AUMN ... ... ... .68 .36 339 .45 +4.2 GoldStr g GSS ... ... 6 .92 .59 1355 .65 -26.7 GldFld GV ... ... 11 6.38 4.00 173 4.25 -13.3 GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 407 26.58 +.3tGS BDC n GSBD 1.80 9.3 10 25.40 19.24 180 19.34 -12.8 GS ActbtInt GSIE ... ... ...q 32.48 25.91 92 29.99 GS ActEM GEM ... ... ...q 39.44 29.50 99 37.48 +4.7 GS ActEur GSEU .60e ... ... 33.94 27.36 2 31.74 +.1 GS ActJpn GSIY ... ... ... 36.02 28.64 2 33.73 +.3 GS US LgC GSEW ... ... ... 46.27 40.58 11 44.00 +1.2 GS HYBd n GHYB ... ... ... 50.32 48.21 0 48.63 -1.8tGS CpBd n GIGB ... ... ... 50.44 48.31 1 48.29 -3.8 GS ActLgC GSLC ... ... ...q 57.42 46.03 773 54.90 +2.9 GS 0-1Yr n GBIL ... ... ... 100.15 99.93 22 100.02 GS Indus n GVIP ... ... ... 57.97 44.92 4 55.82 +5.4 GS SCap n GSSC ... ... ... 45.33 39.39 1 44.49 +2.7 GSCI37 GSC ... ... ...q 25.60 17.55 1 24.86 +3.7 GoldmanS GS 2.60 1.0 30 275.31 209.62 2816 261.85 +2.8 GoldS pfK GSpK 1.59 5.6 ... 30.09 26.86 18 28.36 -.7 GoldS pfN GSpN ... ... ... 28.34 25.95 12 26.77 -3.8 GoldS pfB GSpB 1.55 5.9 ... 27.27 25.20 11 26.14 +1.0 GoldS pfC GSpC 1.02 4.4 ... 24.21 21.52 7 23.40 +2.9 GoldS pfA GSpA .96 4.2 ... 24.46 21.25 27 22.81 +1.2 GoldS pfD GSpD 1.02 4.4 ... 24.16 21.46 78 23.04 +2.0 GS MLPEn GER .64 10.8 ...q 8.29 5.25 302 5.92 -3.7 GS MLPInc GMZ 1.38 16.8 ... 10.93 7.62 160 8.19 -8.4 GoodrPet n GDP ... ... ... 15.50 8.20 27 10.83 -.7 GormanR GRC .50 1.7 26 33.50 23.55 55 30.18 -3.3 vjGrace GRA .96f 1.5 19 77.37 62.59 753 63.62 -9.3 Graco s GGG .53 1.1 15 49.69 30.60 579 46.71 +3.3 GrahamCp GHM .36 1.6 15 24.03 17.97 23 21.86 +4.4 GrahamH s GHC 5.32f .9 22 615.85 536.90 11 598.45 +7.2 Graingr GWW 5.12 1.8 28 298.15 155.00 474 285.47 +20.8 Grmrcy pfA GPTpA 1.78 6.9 ... 27.77 24.41 4 25.95 -3.6 GrmPrTr rs GPT 1.50 6.8 ... 31.26 21.12 623 22.11 -17.1 GranTrra g GTE ... ... ...dd 3.00 1.93 2154 2.79 +3.3 GranaMon GRAM .25e 10.3 ... 5.15 2.25 22 2.42 -15.1 GraniteC GVA .52 .9 35 68.58 45.14 287 58.97 -7.0 GranitPnt n GPMT 1.52f 8.7 ... 19.30 16.15 197 17.46 -1.6 GraniteRE GRP/U 2.30 ... ... 42.10 33.94 0 39.02 -.2 Gran Gld n BAR ... ... ... 142.87 123.68 1 132.46 +1.6 GranCom n COMB ... ... ... 27.07 24.80 2 26.01 -.6 GranSP n COMG ... ... ... 32.29 24.96 1 28.39 +2.5 GraphPkg GPK .30 2.0 16 16.74 12.54 3250 15.15 -1.9 GrayTelev GTN ... ... 7 17.80 11.70 3047 12.25 -26.9 GrayTvA GTN/A ... ... 16 15.30 10.55 3 10.75 -25.1 GrtAjax n AJX 1.20 9.1 8 15.40 12.27 30 13.19 -4.6 GrtAjx24 n AJXA ... ... ... 26.80 24.54 0 25.52 +.6 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.71 1.06 679 1.27 -1.6 GtPlainEn GXP 1.10 3.6 15 34.72 27.60 1159 30.66 -4.9 GrtWstBcp GWB .80 1.9 17 45.62 33.27 348 42.63 +7.1 GreenDot GDOT ... ... 47 69.37 32.04 176 66.78 +10.8 GreenbCos GBX .92f 1.8 13 54.45 40.70 299 51.15 -4.0 Greenhill GHL .20 1.0 ...dd 29.60 13.80 241 19.35 -.8 Greif A GEF 1.68 3.2 17 65.60 47.97 151 51.81 -14.5 Greif B GEF/B 2.51e 4.1 20 71.95 52.50 39 61.90 -10.7 Griffon GFF .28f 1.4 21 25.15 17.60 130 20.15 -1.0 Group1 GPI 1.00f 1.6 9 84.47 51.62 689 64.10 -9.7 GrubHub GRUB ... ... ...cc 112.41 32.43 1954 110.02 +53.2 GAeroPac PAC 2.78e 2.7 ... 119.87 87.66 93 101.28 -1.4 GpoASur ASR 3.31e ... ... 229.45 167.21 36 175.46 -3.9 GpoAvalAc AVAL .40 4.8 ... 9.51 7.76 151 8.42 -.9 GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 13.08 8.97 0 9.52 +1.8 GpSuprvi n SUPV ... ... ... 33.85 15.74 364 30.61 +4.4tGpTelevisa TV ... ... ... 27.37 14.48 9153 14.58 -21.9 GuangRy GSH .62e 2.0 ... 37.43 24.43 0 31.65 -5.2 Guess GES .90 5.8 32 19.62 9.56 3436 15.52 -8.1 GuggBAB GBAB 1.66 7.8 ...q 23.32 20.97 29 21.34 -6.1 Gug 27Cp n BSCR ... ... ... 20.12 19.13 12 19.15 -4.2 Gug 25Cp n BSJP ... ... ... 25.23 23.98 5 24.16 -2.9tGugCrdAllo GGM 2.18 10.3 ...q 24.03 21.16 42 21.16 -3.5 GuggChina YAO .54e 1.4 ...q 39.91 27.10 0 37.52 +7.4 GugSPEW RSP 1.31e 1.3 ...q 107.44 88.88 495 101.43 +.4 GugRus50 XLG 3.03e 1.6 ...q 204.48 164.06 17 192.18 +1.1 GugSPVal RPV 1.18e 1.8 ...q 71.34 57.12 53 65.91 -.6 GugSPGth RPG .59e .5 ...q 117.34 87.74 90 114.16 +8.9 Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6 GugS&P100 OEW ... ... ... 35.08 27.88 32.64 -.6 GuEqWREst EWRE .27e ... ...q 28.67 23.75 2 25.55 -8.0 GugMCVal RFV .86e 1.3 ...q 73.80 59.99 2 68.44 -1.9 GugEMk EW EWEM .56e 1.6 ...q 37.81 30.13 2 35.95 +3.4 GugMC400E EWMC ... ... ... 67.95 56.98 3 64.70 +.6 GugSC600E EWSC ... ... ... 58.12 47.01 0 55.36 +1.7 GugMCGth RFG .75e .5 ...q 167.46 132.02 6 163.03 +5.8 GugSCVal RZV .67e .9 ...q 76.68 60.09 15 71.91 -1.7 GugTotRet GTO ... ... ... 53.54 50.85 11 52.17 -1.2 GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 8 80.86 -5.7 Gug US Lg OVLC ... ... ... 31.49 27.61 29.80 -3.0 GugSCGth RZG .56e .5 ...q 122.75 96.71 8 118.35 +3.3 GugTech RYT 1.09e .7 ...q 163.73 118.33 74 158.80 +11.1 RydxMatls RTM 1.19e 1.1 ...q 118.47 92.19 36 108.93 -3.4 GugIndls RGI .84e .7 ...q 127.94 101.45 4 122.43 +1.5 GugHlthC RYH .75e .4 ...q 199.28 157.13 5 183.59 +2.2 GugFncl RYF .93e 2.0 ...q 47.40 36.37 69 45.55 +3.2 GugEngy RYE .79e 1.4 ...q 63.47 48.58 33 55.58 -4.6 GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 39 124.79 -6.7 GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 2 99.85 -.2 GugEnhEq GPM .96 11.2 ...q 9.42 7.72 82 8.60 -3.4 GugChinTc CQQQ .60e .9 ...q 67.24 41.12 65 65.53 +8.1 GugWater CGW .48e 1.4 ...q 36.40 30.65 173 34.45 -3.1 GugCdnEn ENY .49e 6.4 ...q 8.98 7.25 4 7.63 -9.1 GugSPHiInf GHII 1.03e 4.0 ...q 29.49 24.92 10 25.83 -6.3 GugSolar TAN .83e 3.2 ...q 26.70 17.00 188 25.83 +2.8 GugShippg SEA 1.48e 13.6 ...q 12.60 10.62 111 10.85 -6.5 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 31 31.41 +6.2 GugChRe TAO .40e 1.3 ...q 33.38 23.15 7 30.73 +7.1 GugGTimb CUT .52e 1.6 ...q 33.90 25.94 45 33.12 +4.2 Gug BRIC EEB .41e 1.0 ...q 42.00 30.84 2 39.72 +6.4tGug 26CpBd BSCQ ... ... ... 19.98 18.85 10 18.87 -4.2 Gug 24HYBd BSJO ... ... ... 26.07 24.79 3 24.92 -2.7 GugDJIADv DJD .02p ... ...q 36.38 29.37 4 33.69 -1.4 GugHYBd23 BSJN .15e ... ...q 27.06 25.48 18 25.90 -1.8tGugCpBd25 BSCP ... ... ...q 20.95 19.86 12 19.84 -4.2 GugInsidr NFO .90e 1.4 ...q 65.75 52.23 3 64.72 +4.4 GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 27 24.55 -1.5 GugB21HY BSJL 1.27 5.1 ...q 25.32 24.22 62 24.67 -1.1tGugBlt24CB BSCO .58 2.9 ...q 21.17 20.12 33 20.11 -3.7tGugBlt23CB BSCN .65 3.2 ...q 21.34 20.24 35 20.28 -2.6tGugBlt22CB BSCM .58e 2.8 ...q 21.72 20.67 83 20.68 -2.3tGugBlt21CB BSCL .56 2.7 ...q 21.80 20.74 93 20.75 -1.8 ClayWilMic WMCR .68e 1.9 ...q 37.04 28.94 2 35.30 -4.4 GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 163 24.28 -1.0 GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 100 24.25 -.5 GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 124 25.08 -.1 ClyWUSRE WREI 1.53e 3.3 ...q 48.92 40.99 1 42.35 -10.6 GugMultAs CVY 1.07e 4.9 ...q 23.50 20.24 24 21.86 -2.5 GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.99 144 21.00 -1.4 GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.94 112 20.97 -.6 GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.08 85 21.12 +.1 GugSpinOff CSD .70e 1.3 ...q 56.40 44.45 7 54.67 +5.0 GugRJ SB1 RYJ .59e 1.3 ...q 46.56 38.09 6 44.69 +2.7 GugEShDur GSY .65e 1.3 ...q 50.41 50.11 553 50.20 +.1 GugMCCre CZA 1.02e 1.5 ...q 68.99 57.28 6 66.06 +.7 GugGlDiv LVL .52e 4.7 ...q 11.80 10.42 12 11.03 -2.7 GugDefEq DEF .85e 1.8 ...q 49.26 40.95 8 47.11 +1.3 GugStrOp GOF 2.19 10.8 ...q 21.85 18.80 94 20.16 -6.6 Guidewire GWRE ... ... ...dd 92.65 54.76 794 86.31 +16.2 GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7 GlfmrkOf n GLF ... ... ... 34.96 17.80 16 27.55 -3.3H -HCA Hldg HCA .35p ... 15 106.84 71.18 1854 100.90 +14.9 HCI Grp HCI 1.40 3.6 ...dd 49.25 27.11 94 38.89 +30.1 HCP Inc HCP 1.48 6.6 13 33.67 21.48 3950 22.52 -13.7 HDFC Bk HDB .37e .4 ... 110.77 72.03 453 97.59 -4.0 HECO pfU HEpU 1.62 6.3 ... 28.47 25.05 1 25.80 -2.5 HFF Inc HF 1.80e ... 24 51.74 25.79 261 49.17 +1.1 HMG HMG ... ... ...dd 16.33 8.94 14.99 +20.0 HNI Corp HNI 1.14 2.9 18 48.32 31.16 93 38.80 +.6 HP Inc HPQ .53 2.3 14 24.75 17.03 6338 23.28 +10.8 HRG Grp HRG ... ... ...dd 20.17 14.22 1459 15.00 -11.5 HSBC HSBC 1.50e 3.0 ... 55.89 39.63 1292 49.34 -4.5 HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.68 60 25.72 -.4 HSBC Cap HSEA 2.03 7.6 ... 27.99 26.34 79 26.78 -2.1 HSBC Cap2 HSEB 2.00 7.6 ... 27.59 24.99 189 26.19 -2.4 Haemonet HAE ... ... 68 75.45 38.47 250 73.75 +27.0 HalconRes wt HK/WS ... ... ... 1.95 .30 .80 +21.2 HalconRs n HK ... ... ... 9.07 3.69 3380 5.25 -30.6 Hallibrtn HAL .72 1.5 ...dd 57.86 38.18 9667 47.11 -3.6 HalyrdHlt HYH ... ... 23 50.99 35.24 665 47.00 +1.8tHamBchBr HBB .34 1.5 ... 41.00 22.09 39 22.55 -12.2 HancFinOp BTO 1.48 3.7 ...q 41.00 31.24 37 39.93 +1.5 HanJS JHS .87e 6.2 ...q 15.12 13.96 22 14.04 -5.5tHanJI JHI 1.45e 8.8 ...q 18.85 16.54 8 16.55 -5.5 HanPrmDv PDT 1.08a 7.3 ...q 17.33 14.50 80 14.85 -13.3 HanPfEq HPI 1.68 8.3 ...q 22.58 19.73 32 20.30 -5.2 HanPfd2 HPF 1.68 8.5 ...q 22.71 19.39 76 19.82 -7.8 HanPfd3 HPS 1.47 8.5 ...q 19.48 16.80 79 17.34 -7.5 HanTxAdv HTD 1.45 6.8 ...q 26.79 21.00 100 21.41 -13.2 Hanesbds s HBI .60 3.2 10 25.73 18.57 4674 18.99 -9.2 HannArms HASI 1.32 7.0 26 25.28 17.33 221 18.78 -21.9 HanoverIns THG 2.16 1.8 65 121.06 79.23 110 119.45 +10.5 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 3 25.06 -1.0 HarleyD HOG 1.48f 3.4 14 62.95 42.30 1385 43.28 -14.9 HarmonyG HMY .05 ... ... 2.78 1.56 3418 2.25 +20.3 HarrisCorp HRS 2.28 1.4 28 161.04 106.18 610 159.81 +12.8sHarsco HSC .20m .9 59 22.00 11.40 1145 22.85 +22.5 HarteHk rs HHS ... ... ... 15.00 7.27 25 9.59 Hrt TotR n HTRB ... ... ... 40.25 39.05 0 39.08 -2.4 HrtMuOp n HMOP ... ... ... 42.46 39.56 3 39.62 -1.4 HartfFn42 HGH 1.97 6.6 ... 32.13 28.57 66 29.80 +1.8 HartfdFn HIG 1.00 1.9 18 59.20 46.35 1773 53.40 -5.1 HartfFn wt HIG/WS ... ... ... 53.33 41.18 51.29 -.5 Haverty HVT .72f 3.6 21 27.23 19.50 107 19.90 -12.1 HavertyA HVT/A .38a 1.9 16 27.10 20.50 20.50 -12.2 HawaiiEl HE 1.24 3.7 23 38.72 31.71 386 33.81 -6.5 Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 181 5.37 -9.7 HlthcrRlty HR 1.20 4.5 43 36.25 26.27 1136 26.86 -16.4 HlthcreTr HTA 1.22 4.8 46 33.00 24.50 1040 25.53 -15.0 HeclaM HL .01e .3 ...dd 6.17 3.25 8959 3.56 -10.3 HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 54.00 +1.9 Heico s HEI ... ... ... 90.81 53.43 215 89.55 Heico A s HEI/A ... ... 56 75.55 45.50 85 72.75 HelixEn HLX ... ... ...dd 8.70 4.82 1550 6.28 -16.7 HelmPayne HP 2.80f 4.1 ...dd 75.02 42.16 2621 68.88 +6.6 Hemisphrx rs HEB ... ... ... .84 .30 341 .48 +38.4 HennCap n HCAC ... ... ... 10.49 8.97 2 9.88 +.8 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 10.50 10.04 50 10.50 +1.3 Herbalife HLF ... ... 21 100.45 56.35 2447 97.88 +44.5 HercHld n HRI ... ... ... 72.99 33.27 210 69.75 +11.4 HercTGC HTGC 1.24 10.2 14q 15.68 11.55 207 12.14 -7.5 HercTG 24 HTGX 1.56 6.2 ... 25.85 25.05 2 25.35 -1.1 HeritageIns HRTG .24 1.4 ...dd 19.15 8.85 176 16.71 -7.3 Hersha pfC HTpC 1.72 7.0 ... 26.37 24.07 2 24.55 -2.3 Hersha rs HT 1.12 6.3 13 19.87 16.60 351 17.80 +2.3 Hersha pfD HTpD 1.63 6.9 ... 26.49 22.61 4 23.68 -4.0 Hersha pfE HTpE ... ... ... 26.40 22.75 3 23.41 -5.4 Hershey HSY 2.62 2.7 21 116.49 95.21 1423 98.47 -13.2 HertzGl HTZ ... ... ... 27.27 8.52 2737 20.99 -5.0 Hess HES 1.00f 2.0 ...dd 55.48 37.25 3636 50.69 +6.8 Hess pfA HESpA ... ... ... 65.17 48.24 8 59.81 +3.3 HessMidP n HESM 1.29f 6.6 26 26.78 18.32 110 19.44 -1.9 HP Ent n HPE .56f 3.0 47 19.48 12.70 10875 18.71 +30.3 Hexcel HXL .50 .7 24 69.52 49.20 809 66.92 +8.2 Hi-Crush HCLP .80 6.5 14 18.25 7.25 1589 12.40 +15.9 HighPtRs HPR ... ... ...dd 6.93 2.66 2654 5.24 +2.1 HighlFlR n HFRO ... ... ... 16.60 15.00 131 16.06 +3.6 HighwdPrp HIW 1.85f 4.3 19 53.34 41.83 915 42.88 -15.8 Hill Intl HIL ... ... ...dd 6.00 3.70 36 5.90 +8.3 Hill-Rom HRC .80f .9 22 91.11 69.12 287 85.91 +1.9 HillenInc HI .83 1.8 22 48.00 34.65 171 46.15 +3.2 HillmCT pf HLMp 2.90 8.4 ... 36.95 32.26 1 34.60 +.7 HilltopH HTH .28f 1.1 13 28.86 21.47 315 25.27 -.2 HilGrVa n HGV ... ... ... 47.75 28.31 1803 44.56 +6.2 Hilton HLT .60 .7 41 88.11 55.91 1233 81.84 +2.5 HoeghLP HMLP 1.72 10.5 10 20.65 16.00 193 16.45 -11.8 Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 5 25.43 -5.5 HollyEngy HEP 2.60 9.3 13 37.56 27.50 184 27.89 -14.2 HollyFront HFC 1.32 2.7 12 53.21 23.46 2147 49.03 -4.3 HomeDp HD 4.12f 2.3 24 207.61 144.25 3475 178.02 -6.1 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/Thursday, March 22, 2018

PAGE 49

Honda HMC .84e 2.4 ... 37.29 27.05 491 34.49 +1.2 HonwllIntl HON 2.98 2.0 22 165.13 122.40 2590 151.36 -1.3 Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.5 27 47.65 33.85 82 44.75 +1.5 HorizGbl n HZN ... ... 43 19.26 7.69 242 8.97 -36.0 HorizFn22 n HTFA ... ... ... 25.93 25.26 25.55 +.6 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 1 49.78 -1.1 HorGKWld KLDW ... ... ...q 35.73 28.35 5 34.34 +2.6 HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.83 13 20.73 -3.1 JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 2 22.31 +.1 Hormel s HRL .75f 2.3 20 38.00 29.75 3376 32.79 -9.9 Hornbeck HOS ... ... ...dd 4.87 1.51 237 3.18 +2.3 HostHotls HST 1.00a 5.3 16 21.53 17.26 4488 18.75 -5.5 HoulihnL n HLI .80 1.7 19 52.81 32.00 192 47.50 +4.6 HstnAEn HUSA ... ... ... 1.05 .23 834 .32 -3.6 HovnanE HOV ... ... ...dd 3.41 1.66 2663 1.99 -40.6 HHughes HHC ... ... 29 139.50 113.64 251 137.13 +4.5 HuanPwr HNP 2.45e 9.3 ... 31.85 23.64 84 26.33 +5.3 Hubbell HUBB 3.08 2.5 23 149.03 109.32 239 125.36 -7.4sHubSpot HUBS ... ... ...dd 122.25 56.95 1053 120.10 +35.9 HudBayM g HBM .02 ... 11 10.25 4.60 627 7.90 -10.2 HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.1 26 36.14 28.25 705 32.20 -6.0 HugotnR HGT .09e 13.6 2 2.35 .55 219 .66 -52.7 Humana HUM 1.60 .6 23 293.35 203.48 1134 270.81 +9.2 HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.01 18 39.83 +3.9 HuntgtnEco HECO .47e .2 ...q 44.87 37.48 1 41.79 +.3 HuntgtnIng HII 2.88 1.1 24 276.69 183.42 317 255.67 +8.5 Huntsmn HUN .65f 2.1 11 36.09 22.02 2964 30.99 -6.9 Hyatt H ... ... 38 83.02 51.68 467 80.02 +8.8 HysterYale HY 1.21 1.6 19 93.90 53.50 36 74.28 -12.8I -IAMGld g IAG 1.52f 28.8 88 7.25 3.55 5397 5.27 -9.6 ICICI Bk IBN .16e 1.8 ... 11.26 7.48 6291 8.98 -7.7 IDT Cp IDT 1.00f 9.6 ... 17.71 9.70 303 10.41 -1.8 IEC Elec IEC ... ... ...cc 5.05 3.35 4 4.33 +5.1 ING ING .14e .8 ... 20.58 14.55 3377 17.28 -6.4 ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 24 26.05 +2.0 ING 6.375 ISF 1.59 6.1 ... 26.24 25.40 46 25.87 +.7 ION Geo rs IO ... ... ...dd 32.45 3.20 281 24.15 +22.3 iPInvVix IVOP ... ... ...q 39.03 36.70 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 28.90 134 30.66 +.7 IQ Hedge MCRO ... ... ...q 27.20 25.26 26.64 +.3 IQ HdgLgS QLS ... ... ...q 24.53 20.09 1 22.13 +1.1 IQ Ch SC n CSML ... ... ... 29.58 23.89 40 28.52 +1.7 IQ HdgEv QED ... ... ...q 22.00 20.31 21.11 +1.0 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 1 24.57 -2.3tIQ CorePl n AGGP ... ... ... 21.05 19.15 24 19.15 -4.0tIQ CoreBd n AGGE ... ... ... 19.88 18.71 11 18.70 -4.4 IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5 IQ GTAA QGTA ... ... ...q 25.44 22.37 3 24.55 +.6 IQ 50HJpn HFXJ ... ... ...q 23.96 18.50 2 21.73 -3.7 IQ 50HgEur HFXE ... ... ...q 21.45 18.14 1 19.64 -3.4 IQ 50HIntl HFXI ... ... ...q 22.80 19.04 26 21.11 -2.5 IQ RealRtn CPI ... ... ...q 27.85 27.04 1 27.66 +.9 IQUSReSC ROOF 1.43e 6.1 ...q 28.00 22.60 19 23.50 -10.7 IQMrgArb MNA ... ... ...q 31.92 29.84 404 30.81 -.8 IQ AustSC KROO .88e 4.4 ...q 20.49 15.78 19.82 +1.4 IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 0 32.97 -5.6 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 10 27.63 -3.3 IQVIA Hldg IQV ... ... 13 110.67 77.16 676 104.11 +6.3 IRSA IRS ... ... ... 32.97 21.22 235 23.69 -20.0 iShGold IAU ... ... ...q 13.11 11.61 18997 12.80 +2.3 iShGSCI GSG ... ... ...q 17.22 13.16 323 16.72 +2.7 iSAstla EWA 1.01e 4.4 ...q 24.19 21.07 1808 22.74 -1.9 iSAstria EWO .37e 1.4 ...q 27.41 18.05 34 25.92 +5.2 iShBelg EWK .51e 2.4 ...q 23.00 18.56 6 21.69 +3.2 iShBrazil EWZ .67e 1.5 ...q 47.85 31.78 14589 44.98 +11.2 iShCanada EWC .48e 1.7 ...q 30.60 25.58 3167 28.02 -5.5 iShEMU EZU .86e 2.0 ...q 47.13 36.77 16850 43.76 +.9 iSFrance EWQ .58e 1.8 ...q 33.73 25.82 614 31.66 +1.4 iShGerm EWG .60e 1.8 ...q 35.87 28.08 3943 32.45 -1.7 iSh HK EWH .61e 2.4 ...q 26.93 22.07 3906 25.92 +2.0 iSh SKor EWY .65e .8 ...q 79.07 58.90 2221 76.49 +2.1 iShMexico EWW .78e 1.5 ...q 57.82 47.79 7326 51.51 +4.5 iShNeth EWN .66e 2.0 ...q 34.09 26.61 105 32.33 +1.9 iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 251 47.78 iShSoAfr EZA 1.02e 1.4 ...q 76.53 53.95 461 72.16 +3.1 iShSpain EWP .99e 3.0 ...q 36.38 29.66 583 32.48 -.9 iSSwedn EWD .76e 2.2 ...q 36.71 30.82 188 33.95 +.1 iShSwitz EWL .75e 2.2 ...q 37.84 31.73 746 34.56 -2.9 iShFrntr100 FM .30e .9 ...q 36.19 27.69 131 34.99 +5.6 iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.87 25 50.08 -.7 iShxUSH bt HYXU .92e 1.6 ...q 57.19 46.56 8 55.76 +2.4 iShEMCBd bt CEMB 2.28 4.6 ...q 51.78 49.84 2 50.05 -2.2 iShEMkHY EMHY 3.98 8.1 ...q 51.12 48.44 36 48.88 -2.2 iShAsiaPDv DVYA 2.29e 4.8 ...q 51.42 47.06 3 48.05 -4.1 iShEmMDv DVYE 1.83e 4.2 ...q 46.11 39.11 32 43.85 +4.8 iShGblSilv SLVP .29e 2.9 ...q 12.40 9.34 23 10.14 -6.4 iShGblEnP FILL .59e 2.8 ...q 23.37 17.81 2 20.92 -2.9 iShGblAgri VEGI .55e 1.9 ...q 31.00 25.73 4 29.30 -.2 iShMsciWld URTH 1.57e 1.8 ...q 94.23 76.95 26 88.59 +.5 iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 10 53.67 +1.1 iShEMkBd LEMB .42e .8 ...q 50.78 45.23 105 50.04 +3.8 iShWldMnV ACWV 1.93e 2.3 ...q 88.22 77.01 343 84.04 -.3 iSEMMnVol EEMV 1.15e 1.8 ...q 65.55 53.04 172 62.83 +3.4 iShJpnSC SCJ 1.81e 2.3 ...q 85.34 65.12 40 80.44 +.8 iShThai THD 1.88e 1.9 ...q 103.71 76.35 157 100.86 +9.0 iShIsrael EIS .81e 1.6 ...q 55.29 46.67 1 51.78 +1.0 iShChile ECH .71e 1.3 ...q 56.53 41.34 174 52.67 +1.0 iShBRIC BKF .54e 1.1 ...q 50.94 35.67 24 47.82 +7.5 iShsUSA EUSA .67e 1.2 ...q 59.06 48.72 11 56.41 +1.7 iShSilver SLV ... ... ...q 17.59 14.44 12885 15.65 -2.1 iShS&P100 OEF 1.92e 1.6 ...q 127.67 103.02 576 119.65 +.9 iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 8 104.29 -1.2 iShAcwiMV HACV ... ... ...q 29.95 27.18 29.37 -1.4 iShMrnLG JKE 1.20e .7 ...q 173.88 129.45 17 168.72 +7.8 iShMrnLC JKD 2.24e 1.4 ...q 167.90 140.12 17 157.79 -.7 iShBrazSC EWZS .40e 2.3 ...q 18.14 12.14 127 17.45 +7.1 iShIntlPfd IPFF .96e 5.4 ...q 19.76 16.64 36 17.94 -3.8 iShSPTUS s ITOT ... ... ...q 65.40 52.93 528 62.33 +1.9 iShSTNtMu SUB .86 .8 ...q 106.40 104.54 54 104.82 iShAgcyBd AGZ 1.81 1.6 ...q 114.58 111.17 5 111.46 -1.4 iShTIPS TIP 1.69e 1.5 ...q 115.46 111.28 980 112.19 -1.7 iShChinaLC FXI .87e 1.8 ...q 54.00 37.51 23875 49.00 +6.1 iShTransp IYT 1.70e .9 ...q 206.73 157.65 139 192.47 +.4 iShChinaSC ECNS 1.73e 3.2 ...q 55.78 44.23 0 53.85 +6.5 iSCorSP500 IVV 4.38e 1.6 ...q 288.69 233.10 4224 273.56 +1.8 iSMornMC JKG 2.32e 1.2 ...q 194.94 163.20 8 185.75 +.1tiShUSAgBd AGG 2.65e 2.3 ...q 110.66 106.26 2994 106.41 -2.7 iShEMkts EEM .59e 1.2 ...q 52.08 38.71 76968 49.51 +5.1tiShiBoxIG LQD 3.87 3.3 ...q 121.85 115.92 7313 115.89 -4.7 iSKokusai TOK 1.60e 2.4 ...q 69.65 57.49 11 65.87 +1.9 iShCorUSTr GOVT .33 1.3 ...q 25.60 24.42 634 24.54 -2.2 iSh2017Mu s IBMF .23 .8 ...q 27.30 27.16 27.20 iSGblTelcm IXP 2.31e 4.0 ...q 62.55 56.15 16 57.59 -4.9 iShGblTech IXN 1.10e .7 ...q 171.45 121.87 26 164.39 +7.0tiShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.62 3 50.60 -4.2 iSMrnMCG JKH .59e .3 ...q 220.00 170.42 2 216.32 +6.8 iShIndones EIDO .35e 1.3 ...q 30.61 25.53 1141 27.56 -3.1 iSSP500Gr IVW 2.03e 1.3 ...q 166.51 129.25 781 160.73 +5.2 iShNYMun s NYF ... ... ...q 56.36 54.55 8 54.62 -2.1 iShGblHcre IXJ 2.72e 1.4 ...q 123.12 101.39 35 113.60 +1.0 iShGblFin IXG 1.28e 1.8 ...q 76.01 58.84 31 71.31 +2.0 iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 71.96 133 85.01 +2.5 iSSPGlbEn IXC 1.01e 2.9 ...q 38.40 30.34 47 34.28 -3.6 iShCalMn s CMF ... ... ...q 59.75 57.96 96 58.10 -1.8 iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.94 16 50.07 -2.3 iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.54 5 84.65 +.9 iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 296 42.94 -5.0 iShNANatR IGE .85e 2.5 ...q 38.02 30.59 88 33.73 -4.8 iSh JPXNik JPXN ... ... ... 70.78 55.07 5 65.13 +.3 iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.21 184 84.44 +1.0 iShLatAm ILF .60e 1.6 ...q 39.54 28.00 6167 37.63 +10.1 iShUSAMo MTUM .81e .7 ...q 113.60 81.37 521 110.77 +7.4 iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 5 159.52 iShPhilpns EPHE .20e .6 ...q 40.19 33.96 147 34.33 -11.6 iSSP500Val IVE 2.14e 1.9 ...q 121.12 101.78 850 112.04 -1.9 iShNMuBd MUB 2.59 2.4 ...q 111.66 108.21 377 108.38 -2.1 iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 36.11 43.76 +.3 iSRTop200V IWX 1.17e 2.2 ...q 55.82 47.21 8 52.01 -.8 iShIntlDev WPS 1.16e 3.0 ...q 42.27 35.31 3 39.11 -1.0 iShAsia50 AIA 1.02e 1.5 ...q 72.96 51.32 132 70.32 +6.5 iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.51 9742 119.08 -6.1 iSRTop200G IWY .82e 1.1 ...q 79.55 60.38 56 76.25 +4.2 iShRTop200 IWL 1.02e 1.6 ...q 66.19 53.06 7 62.75 +2.1 iShIntSelDv IDV 1.51e 4.2 ...q 35.93 30.91 1022 33.54 -.7 iS Eafe EFA 1.66e 2.4 ...q 75.27 61.35 17479 70.00 -.4 iShGerSC bt EWGS .69e 1.0 ...q 70.42 46.09 11 66.08 +2.7 iSRusMCV IWS 1.59e 1.8 ...q 92.95 80.79 156 88.26 -1.0tiShCrLTBd ILTB 2.54 4.2 ...q 65.21 60.46 8 60.59 -6.5 iSRusMCG IWP 1.02e .8 ...q 130.04 101.75 256 126.90 +5.2 iShNorC bt ENOR .58e 2.1 ...q 28.35 21.36 3 27.26 +5.7 iShRusMid IWR 2.85e 1.3 ...q 220.02 182.96 158 211.79 +1.8 iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 1 173.70 -.3 iShIreland EIRL .55e 1.2 ...q 50.12 39.70 3 46.72 -2.6 iSCorSPMid IJH 1.89e 1.0 ...q 199.91 166.58 581 192.68 +1.5tiSh10yCBd CLY 2.67 4.5 ...q 63.67 59.00 57 59.29 -6.2 iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 8636 85.65 -1.8 iShFinlC bt EFNL .51e 1.2 ...q 43.41 34.64 3 42.48 +7.8 iShSft IGV .12e .1 ...q 183.23 123.69 255 176.76 +14.4 iShCorUS n FTY ... ... ... 51.01 43.20 60 44.86 -9.6 iShDenC bt EDEN .81e 1.2 ...q 71.11 54.70 29 68.65 +1.6 iShNetw IGN .25e .5 ...q 55.29 43.70 5 53.64 +10.6 iShNATch IGM .73e .4 ...q 195.60 135.28 41 188.07 +11.4 iShResRE REZ 2.01e 3.5 ...q 67.72 53.83 14 56.86 -8.6 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 99 25.36 +.2 iShC&SRE ICF 2.97e 3.2 ...q 104.37 88.40 160 92.68 -8.5 iShKLDSoc DSI 1.11e 1.1 ...q 106.16 85.17 51 100.79 +2.6 iShGbl100 IOO 2.14e 2.3 ...q 98.94 80.36 35 92.98 +.4 iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 28 25.38 iShConsSv IYC 1.50e .8 ...q 198.53 156.55 23 187.60 +4.7 iShGvCrBd GBF 2.86 2.6 ...q 115.65 110.21 2 110.52 -3.0 iShIndia bt INDA .24e .7 ...q 38.21 30.90 2962 34.13 -5.4 iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 884 123.09 -1.0 iSMrnSCG JKK .87e .5 ...q 193.05 148.72 2 190.99 +6.4 iShPoland EPOL .42e 1.6 ...q 30.19 21.47 244 26.16 -3.4 iSMCGth IJK 1.88e .8 ...q 230.66 186.30 40 224.55 +4.0tiShIntGvC GVI 1.99 1.8 ...q 111.75 107.67 62 107.76 -1.8 iSR1KGr IWF 1.45e 1.0 ...q 146.15 111.69 942 140.87 +4.6 iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.84 158 47.70 -9.3 iSRus1K IWB 2.36e 1.6 ...q 159.31 128.86 835 151.35 +1.8 iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 374 125.67 -.1 iSR2KGr IWO 1.36e .7 ...q 201.80 156.37 253 197.92 +6.0 iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.88 20 130.29 -4.2 iShFltRtB FLOT .32 .6 ...q 51.10 50.76 1550 50.92 +.2 iShR2K IWM 1.77e 1.1 ...q 160.63 132.40 22205 157.15 +3.1 iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 322 85.94 -4.7 iShChina MCHI .61e .8 ...q 76.72 49.52 2973 72.18 +8.5 iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 65.75 397 73.66 +.9 iSRus3K IWV 2.47e 1.5 ...q 169.20 137.10 261 161.16 +1.9 iSGblMatl MXI 1.02e 1.5 ...q 75.19 57.94 127 69.36 -1.0 iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 62 125.74 -5.4 iSUSAMinV USMV .87e 1.7 ...q 55.45 47.44 1217 52.66 -.2 iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 11 147.65 -3.0 iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 84 158.37 -1.1 iShGblUtil JXI 1.99e 4.2 ...q 53.07 45.15 12 47.70 -3.7 iShTelecm IYZ .68e 2.4 ...q 34.77 26.56 138 28.00 -4.8 iShTech IYW 1.20e .7 ...q 184.45 132.14 353 175.26 +7.7 iShGblIndl EXI 1.40e 1.5 ...q 100.28 79.45 9 92.86 tiShGblCStp KXI 2.19e 2.2 ...q 109.16 98.51 13 98.67 -6.9 iShREst IYR 2.76e 3.7 ...q 83.27 71.27 7839 75.13 -7.3 iSGblCnDis RXI 1.39e 1.2 ...q 119.68 94.78 3 113.92 +4.1 iSh0-5Tips STIP ... ... ...q 101.58 99.37 449 99.88 iShHmCnst ITB .09e .2 ...q 46.56 31.19 2306 40.22 -8.0 iShInds IYJ 1.65e 1.1 ...q 158.32 123.05 45 150.06 +1.8 iShAerosp ITA 1.31e .7 ...q 206.56 145.00 266 200.49 +6.6 iShHltcare IYH 3.01e 1.7 ...q 193.31 153.57 283 178.40 +2.4 iShFinSv IYG 1.21e .9 ...q 142.14 104.88 181 137.13 +5.1 iShRegBks IAT .61e 1.2 ...q 54.74 41.83 156 52.97 +7.5 iShInsur IAK .82e 1.2 ...q 69.95 58.56 6 66.64 +.1 iShFincls IYF 1.45e 1.2 ...q 126.54 101.16 210 121.71 +1.9 iShBroker IAI .65e 1.0 ...q 70.58 48.95 52 68.36 +8.9 iShUSEngy IYE 1.14e 3.0 ...q 42.87 33.70 474 37.89 -4.4 iShESGSel KLD 1.14e 1.0 ...q 119.20 96.65 15 113.49 +2.2 iShCrSPS s IJR ... ... ...q 80.68 66.54 2189 79.33 +3.3 iShMedDev IHI 1.57e .8 ...q 194.27 149.14 29 188.34 +8.5 iShConsGd IYK 2.43e 2.0 ...q 130.93 117.36 19 119.44 -5.8 iShHltcPrv IHF .24e .1 ...q 172.85 131.25 9 161.20 +2.8 iShCorTInt IXUS 1.28e 2.0 ...q 67.93 54.22 438 63.68 +1.0 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 4 150.56 -2.5 iShBasM IYM 1.42e 1.4 ...q 108.32 85.86 103 100.22 -1.9 iShPeru EPU .70e 1.7 ...q 44.42 32.90 38 42.12 +2.8 iShCorEafe IEFA 1.56e 2.4 ...q 70.84 57.23 5076 66.11 iShOilEq IEZ .86e 2.5 ...q 43.09 29.57 30 34.48 -4.0 iShDJ US IYY 2.01e 1.5 ...q 143.07 115.99 12 136.30 +2.0 iShO&GEx IEO 1.06e 1.7 ...q 70.54 50.49 89 64.04 -1.4 iShAggrAllo AOA .98e 1.8 ...q 56.94 49.39 40 54.14 +.5 iShEurope IEV 1.12e 2.4 ...q 50.81 41.21 310 46.85 -.9 iShGroAllo AOR .81e 1.8 ...q 46.77 42.00 172 44.96 +.1 iSRusMic IWC 1.08e 1.1 ...q 101.99 82.17 14 100.19 +4.7 iShModAllo AOM .71e 1.9 ...q 39.05 36.18 138 37.83 -.6 iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 24 24.92 -3.5 iSMsciVal EFV 1.66e 3.0 ...q 59.57 49.15 324 54.76 -.8 iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 61 155.24 +1.1 iShConsAllo AOK .64e 1.9 ...q 35.27 33.16 30 34.23 -1.2 iShEafeGr EFG 1.37e 1.7 ...q 85.81 69.10 66 80.70 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.27 24.35 -.7 iShiB3-23x s IBCE ... ... ...q 24.76 23.58 1 23.60 -2.8siShBd3-18 s IBDB ... ... ...q 25.67 25.49 3 25.55 -.1 iShBd3-23 s IBDD ... ... ...q 26.95 25.69 3 25.71 -2.8tiShBd3-20 s IBDC ... ... ...q 26.38 25.84 10 25.90 -.7 iStar STAR ... ... 5 12.68 9.75 654 9.93 -12.1 iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 2 25.10 -1.1 iStar pfG STARpG 1.91 7.7 ... 25.94 23.76 55 24.88 -2.5 iStar pfI STARpI 1.87 7.5 ... 25.94 23.75 1 24.85 -1.3 ITT Inc ITT .54f 1.0 20 57.62 36.93 331 52.43 -1.8 iBio IBIO ... ... ...dd .55 .14 739 .24 +35.0 Idacorp IDA 2.36 2.8 21 100.04 79.59 197 85.74 -6.2sIDEX IEX 1.48 1.0 35 150.66 89.69 303 149.65 +13.4 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 1.9 35 179.07 129.17 1289 168.22 +.8 Imax Corp IMAX ... ... ...cc 34.60 17.58 375 19.90 -14.0 ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 3.60 .17 606 .27 -15.8 ImpacMtg IMH ... ... 3 17.40 7.51 137 7.72 -24.0 ImpOil g IMO .64f 2.3 55 32.81 26.03 550 27.57 -11.6 IncOpR IOR ... ... 26 12.45 8.31 1 11.80 +6.5 IndCDrillg ICD ... ... ...dd 5.95 2.72 94 4.41 +10.8sIndepHld IHC .12f .3 13 34.70 17.25 9 34.70 +26.4 IndepRT IRT .72a 8.0 18 10.63 8.26 429 9.01 -10.7 IndiaFd IFN 1.82e 1.8 ...q 28.81 24.44 128 24.90 -4.7 IndiaGCap IGC ... ... ...dd 1.63 .30 467 .64 -36.0 IndoTel s TLK .67 ... ... 36.19 26.43 489 27.25 -15.4 IndBach IBA .87e 1.4 ... 67.61 51.56 10 62.17 +8.5 Infosys INFY .40e 2.2 19 18.71 13.88 5860 18.04 +11.2 InfrREIT n HIFR 1.00 5.0 18 23.22 17.60 95 19.84 +6.8 InfuSystem INFU ... ... ...dd 2.50 1.20 35 2.35 +2.2 IngerRd IR 1.80 2.0 21 97.67 77.26 1354 88.99 -.2 Ingevity NGVT ... ... ... 82.10 53.62 184 78.30 +11.1 Ingredion INGR 2.40 1.8 18 146.28 113.42 426 130.25 -6.8 InnovInd n IIPR 1.00f 3.8 ... 36.88 15.72 54 26.02 -19.5 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 1 27.30 -2.3 Innsuites IHT .01 .6 ...dd 2.27 1.23 5 1.58 -9.7 Inphi IPHI ... ... ...cc 49.09 23.65 661 32.08 -12.3 InsightS n INSI ... ... ... 21.10 18.96 10 19.55 -1.8sInsperity s NSP ... ... 26 72.00 34.88 156 72.00 +25.5 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 ... ... 33 79.40 46.65 148 60.75 -20.0 Instructre n INST ... ... ...dd 46.50 22.00 268 45.15 +36.4 IntegerHl ITGR ... ... ...dd 58.54 33.90 167 57.55 +27.0 Intellichk IDN ... ... ...dd 4.55 1.80 99 2.45 -4.3 IntellgSys INS ... ... ...dd 5.15 3.30 0 5.00 +9.6 Intelsat I ... ... ... 7.47 2.44 285 4.76 +40.4 InterXion INXN ... ... ... 64.00 38.05 678 63.36 +7.5 IntcntlExc s ICE .80e 1.1 17 76.30 57.91 2147 74.02 +4.9 IntCtlHtls IHG ... ... ... 69.23 49.03 82 63.19 -.5 IBM IBM 6.00 3.8 12 176.33 139.13 3482 156.69 +2.1 IntFlav IFF 2.76f 2.0 35 157.40 128.42 395 136.08 -10.8 IntlGmeT n IGT .80 2.8 ... 30.82 17.25 947 28.80 +8.6 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.5 18 66.94 49.60 2820 53.53 -7.6 IntlSeaw n INSW ... ... ... 23.43 15.23 94 18.64 +1.0 IntTower g THM ... ... ...dd .67 .29 355 .50 +16.3 Interpublic IPG .84f 3.7 15 26.01 18.30 3612 22.91 +13.6 IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 15 24.98 -1.9 inTestCorp INTT ... ... 15 10.25 5.96 34 8.00 -7.5 IntPotash IPI ... ... ...dd 5.12 1.52 537 3.79 -20.4 Intrexon XON ... ... ...dd 26.99 10.26 1049 16.56 +43.8 Inuvo INUV ... ... ...dd 1.39 .70 56 1.03 +27.2 Invacare IVC .05 .3 ...dd 19.05 10.20 443 17.95 +6.5 Invesco24 n IHTA ... ... ... 10.33 8.28 18 9.15 -11.3 InvHiIn23 n IHIT ... ... ... 10.32 9.53 48 9.69 -1.0tInvAdvMu2 VKI .78 7.4 ...q 11.93 10.56 83 10.57 -7.1tInv Bond VBF .83a 4.6 ...q 20.29 17.95 39 17.93 -9.9tInvCAVal VCV .79 6.8 ...q 13.20 11.60 113 11.60 -7.8 InvDynCrd VTA .90 7.7 ...q 12.36 11.33 295 11.67 -.3 InvHiInc2 VLT 1.24 9.0 ...q 15.25 13.71 16 13.77 -6.4 Invsco iim IIM .84 5.8 ...q 15.47 13.64 89 14.37 -3.6 Invesco IVZ 1.16 3.5 14 38.43 29.36 3777 32.94 -9.9 InvMtgCap IVR 1.64f 10.0 7 18.86 14.84 856 16.38 -8.1 InvMtg pfA IVRpA 1.94 7.7 ... 25.70 24.24 6 25.20 +.7 InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 2 25.15 -2.4 InvMtg pfC IVRpC 1.88 7.9 ... 25.73 23.40 37 23.94 -4.2tInvsco oia OIA .39 5.3 ...q 8.25 7.43 50 7.42 -7.3tInvMuOpTr VMO .88 7.6 ...q 13.37 11.61 121 11.65 -6.0 InvMuniTr VKQ .82 7.0 ...q 13.04 11.53 155 11.60 -7.2 InvPAVal VPV .79 6.8 ...q 12.68 11.59 85 11.69 -3.8 Invsco iqi IQI .76 6.4 ...q 13.04 11.72 166 11.86 -5.2 InvSrInco VVR .31 7.1 ...q 4.73 4.26 431 4.42 +.7tInvTrIG VGM .88 7.2 ...q 13.80 12.15 97 12.17 -7.7tInvTrNY VTN .85 6.6 ...q 14.00 12.78 76 12.85 -6.3 InvTech ITG .28 1.4 ...dd 23.96 17.63 82 20.10 +4.4 InvRlEst IRET .28 5.6 4 5.93 4.05 700 5.03 +.8 InvRlE pfC IRETpC 1.66 7.2 ... 26.08 22.29 25 23.16 -11.0 Invitae n NVTA ... ... ...dd 11.88 5.15 198 7.42 -18.3 InvitHm n INVH .44f 2.0 ... 24.30 20.25 1455 22.20 -5.8 iPBetaCmd BCM ... ... ...q 32.00 25.00 2 29.75 +1.7 iPS&PWtd SBV ... ... ...q 26.59 19.42 22.55 +8.2 iPBtaCocoa CHOC ... ... ...q 37.59 26.41 4 37.32 +34.0 iPBetaCoff CAFE ... ... ...q 14.18 10.40 3 10.58 -6.9 iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.05 +17.7 iPBetaSug SGAR ... ... ...q 29.50 19.92 0 19.96 -8.0 iPBetaAlu FOIL ... ... ...q 30.20 25.96 29.78 +.6 iPBetaCopp CUPM ... ... ...q 36.42 27.43 33.57 -7.4 iPBetaLead LEDD ... ... ...q 43.61 35.16 2 39.51 -6.1 iPBetaNick NINI ... ... ...q 22.79 14.71 22.79 +7.5 iPBetaCrOil OLEM ... ... ...q 19.35 12.86 10 19.06 +7.6 iPBetaNGs DCNG ... ... ...q 21.43 16.19 16.74 -1.3 iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.36 +3.8 iPGrains WEET ... ... ...q 35.91 30.53 0 32.35 +5.1 iPBetaSfts GRWN ... ... ...q 24.88 20.21 20.21 -6.3 iPBetaIMet HEVY ... ... ...q 35.00 28.13 33.04 -2.4 iPBetaEgy ONG ... ... ...q 20.99 15.48 19.69 +.3 iPBtaLvstk LSTK ... ... ...q 47.53 40.55 43.37 -3.2 iPBtaPrMt BLNG ... ... ...q 34.04 31.25 0 33.33 +3.9 iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +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 1447 31.61 -16.2 iShItaly rs EWI ... ... ...q 34.45 24.46 864 32.43 +6.5 iShJapan rs EWJ ... ... ...q 64.71 50.58 6880 60.08 +.3 iSMlasia rs EWM ... ... ...q 36.08 30.34 591 35.57 +7.9 iShSing rs EWS ... ... ...q 28.35 22.33 475 27.06 +4.4 iSTaiwn rs EWT ... ... ...q 39.36 32.44 3828 38.68 +6.8 iSh UK rs EWU ... ... ...q 38.05 32.12 1824 34.68 -3.2tiSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.59 125 49.65 -1.2 iShCmdOpT CMDT ... ... ...q 41.95 33.50 1 37.38 +.5 iShCvBd ICVT .67e ... ...q 58.93 50.77 22 58.08 +5.4 iShCorEM IEMG .95e 1.6 ...q 62.70 47.15 12299 59.67 +4.9 iSh 10 Cp n LLQD ... ... ... 51.31 47.93 47.94 -6.5 iSh 5-10Cp n MLQD ... ... ... 49.96 47.87 47.87 -3.1 iShColomC ICOL .43e 2.9 ...q 16.39 13.41 1 14.76 +2.2 iShEnhBd n IGEB ... ... ... 50.77 48.59 48.61 -3.4 iShDefBd n HYDB ... ... ... 51.96 49.25 49.75 -1.9 iShFSIntSC ISCF .12p ... ...q 34.73 26.55 2 32.82 +1.1 iShRs2500 n SMMD ... ... ... 45.58 38.87 44.47 +1.8 iShFacSIntl INTF .17p ... ...q 31.21 24.76 61 29.13 +1.0 iShArgGl n AGT ... ... ... 32.94 24.18 110 31.14 +3.2 iShFS USA LRGF .19e ... ...q 33.93 27.54 110 32.38 +1.9 iShFSUsaSC SMLF .23e ... ...q 41.79 34.50 7 40.53 +2.6 iShFacSGbl ACWF .11p ... ...q 34.07 25.44 11 31.57 +3.0 iSh iBd23 n IBML ... ... ... 25.96 24.81 79 24.84 -1.5 iSh IntDv n IDEV ... ... ... 62.47 53.10 4 58.42 -.1 iShMgRE rs REM ... ... ...q 48.54 39.80 298 42.75 -5.4 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 280 46.77 -.8 iShDvlValu IVLU ... ... ...q 28.44 22.72 69 26.03 -1.5 iSh 3-10yr n IMTB ... ... ... 51.95 47.89 0 48.00 -3.4 iShSaudi KSA ... ... ... 28.79 24.21 171 28.55 +9.1 iSh MinVl n SMMV ... ... ... 30.51 26.26 2 29.23 +.1 iShIntDevM IMTM .30p ... ...q 33.00 26.50 7 30.94 +1.4 iShIntDevQ IQLT .55p ... ...q 31.40 26.26 5 29.33 -1.1 iShLwCarb CRBN .94p ... ...q 125.97 103.09 6 118.93 +1.7 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 25.44 0 27.93 -1.4 iShCHdEM HEEM 1.26e 1.7 ... 28.95 22.46 5 27.57 +4.0 iShMsciChA CNYA ... ... ... 35.68 25.45 1 32.86 +2.6 iSh IntDvGr IGRO ... ... ... 62.04 51.60 1 57.58 -3.0 iShMultiTc TCHF ... ... ... 42.80 33.04 1 41.76 +7.7 iShMultInd INDF ... ... ... 33.67 28.64 1 32.39 +1.6 iShMultHl HCRF ... ... ... 35.18 27.19 1 32.43 +2.6 iShiB20Mun IBMI .24 .9 ...q 25.44 25.28 98 25.35 iShMultMat MATF ... ... ... 36.19 29.12 0 33.45 -2.2 iSh MultFin FNCF ... ... ... 37.85 30.05 4 36.56 +3.5 iShMultiEn ERGF ... ... ... 30.28 23.28 0 26.44 -6.6 iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 65 91.05 +.2 iShCHAust HAUD 1.81p ... ...q 25.23 22.42 0 23.57 -3.8 iSh MultCnS CNSF ... ... ... 27.25 24.28 25.27 -4.5 iShCDivGr DGRO .65e 1.9 ...q 37.22 29.96 458 34.85 +.2 iSh MulConD CNDF ... ... ... 34.24 27.40 32.27 +3.1 iSh MultUt UTLF ... ... ... 28.56 23.93 24.86 -6.7 iShCHEmu HEZU .64e 1.7 ...q 31.55 27.96 380 29.46 -1.2 iShGblReit REET .94e 3.8 ...q 26.68 23.40 63 24.56 -5.9 iSh AdapJp DEWJ .18p ... ... 31.33 25.05 28.66 -3.6 iSh AdapC DEFA .48p ... ... 30.45 25.85 28.40 -3.4 iSh AdapEu DEZU .56p ... ... 30.64 25.73 28.60 -.6 iShCoreInt IAGG ... ... ... 53.61 51.09 30 52.35 +.6 iShEurSC HEUS ... ... ...q 30.92 26.66 30.05 +.3 iShCorePac IPAC 1.06e 1.8 ...q 63.99 51.96 21 59.95 +.5 iShEurMV HEUV .98 4.1 ...q 25.74 23.60 23.77 -3.6 iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.07 4 96.60 -.8 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 1 25.81 -2.2 iShJpMinV JPMV .70e 1.0 ...q 72.41 59.58 2 69.02 +1.6 iShEafeMV HEFV ... ... ...q 27.90 25.37 0 27.04 -1.9 iShEuMinV EUMV .67e 2.7 ...q 26.69 22.69 1 25.18 -.6 iShCHNk400 HJPX .19p ... ...q 32.09 24.73 28.51 -6.2 iShCorEur IEUR 1.18e 2.4 ...q 53.97 43.43 178 49.98 -.4 iShxJMinV AXJV .84p ... ...q 38.95 31.52 1 37.94 +4.4 iSh2022Mu IBMK .09e ... ...q 26.37 25.42 83 25.48 -.8 iShEm exCh EMXC ... ... ... 58.49 50.03 55.07 +2.1 iShYdOpBd BYLD .75 3.1 ...q 26.66 24.28 3 24.35 -2.6 iSh2021Mu IBMJ .07e ... ...q 26.08 25.31 101 25.37 -.2 iSHgxUSHY HHYX .67e ... ...q 28.14 26.36 27.75 -.5 iShRussia rs ERUS ... ... ...q 39.23 27.18 329 37.31 +11.3 iSCHeafe HEFA .70e 1.6 ...q 30.88 26.88 371 28.66 -3.5 iShCHMex HEWW 1.41p ... ...q 21.71 19.23 19.29 -3.5 iShH10yCBd CLYH .31e ... ...q 27.42 24.79 5 26.34 -.3 iShCHSpain HEWP .31p ... ...q 24.63 21.36 3 21.50 -3.0 iShHEmBd EMBH .30e ... ...q 27.37 25.29 26.44 -.4 iShCHItaly HEWI .55p ... ...q 18.48 15.11 17.62 +4.7 iShShMMu MEAR .27e ... ...q 50.18 49.66 30 49.74 -.2 iSCHEafSC HSCZ .19p ... ...q 32.04 26.70 0 30.53 -1.4 iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4 iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 23.99 26.42 -1.7 iShGbMM rs PICK ... ... ... 37.91 25.02 83 34.87 +.7 iShCHAcwi HACW .94e 2.1 ...q 30.93 25.92 0 29.56 +.5 iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 7 50.25 +.1tiShCH UK HEWU .24p ... ...q 24.77 22.57 2 22.51 -7.4 iSh ESG Sl ESGE ... ... ... 81.63 60.30 17 77.77 +5.3 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.05 -3.6 iShEMktMV HEMV ... ... ...q 29.20 24.31 28.19 +2.9 iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 11 50.03 -.1 iShCHJpn HEWJ .74e .5 ...q 35.29 26.93 578 31.57 -5.3 iShCHSoK HEWY .48p ... ...q 32.01 25.91 30.52 +.9 iShFacEmg EMGF .13p ... ...q 53.84 39.80 9 52.64 +6.4tiSh iBd26 n IBDR ... ... ... 24.92 23.44 8 23.43 -4.5 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 42 25.11 -.1 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 80 25.04 -1.1 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.71 60 24.75 -.5tiSiBd12-23 s IBDO .56e ... ...q 25.55 24.36 68 24.37 -2.8tiSiBd12-22 s IBDN .55e ... ...q 25.42 24.37 36 24.40 -2.3tiSiBd12-25 s IBDQ .64e ... ...q 25.37 24.03 31 24.00 -4.1tiSiBd12-24 s IBDP .63e ... ...q 25.44 24.17 25 24.25 -3.2tiSiBd12-21 s IBDM .47e ... ...q 25.19 24.35 66 24.39 -1.7 IsoRay ISR ... ... ...dd .66 .38 118 .44 +9.3 IsraelChm ICL .27e 6.1 ... 4.95 3.85 259 4.40 +8.9 IssuerDir ISDR .20 1.3 55 18.95 9.70 3 16.00 -12.8 ItauCorpb ITCB 2.48e 17.1 ... 15.76 10.28 12 14.50 +7.9 ItauUnibH ITUB .32e 2.1 ... 16.98 10.02 10011 15.30 +17.8 IvyHiInOp IVH 1.50a 10.6 ...q 16.10 13.92 63 14.16 -6.3J -JAlexHld n JAX ... ... 33 12.30 8.70 50 11.65 +20.1 JJill n JILL ... ... ... 14.40 4.18 1458 4.26 -45.4 JBG Smth n JBGS .23p ... ... 35.64 30.79 680 32.74 -5.7 JMP Gp27 n JMPD ... ... ... 25.62 24.11 8 25.10 -.7 JMP Grp JMP .36 6.9 74 7.70 5.06 29 5.20 -7.1 JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 1 25.71 +1.7 JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.53 43 26.29 -2.8 JPMDvsRt JPGE .96e 1.5 ...q 68.02 53.90 240 62.08 -.7 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 52.48 78 59.42 -1.0 JPMDvREm JPEM 1.31p ... ...q 64.42 50.28 12 61.84 +6.0 JPM DREq JPUS .26p ... ...q 74.59 62.32 12 70.90 +.5 JPM DivInt JPIH ... ... ... 30.65 27.20 28.95 -3.5 JPMDsfEu JPEU ... ... ... 64.34 52.25 1 59.70 -1.1 JPM DivEu JPEH ... ... ... 29.58 26.58 0 26.94 -4.7 JPM Val n JVAL ... ... ... 27.44 24.90 1 26.01 -.3 JPM Qual n JQUA ... ... ... 27.51 24.85 26.34 +1.0 JPM Mom n JMOM ... ... ... 27.55 24.95 3 26.77 +4.4 JPM MinV n JMIN ... ... ... 26.62 25.05 0 25.36 -1.7 JPM US Dv JDIV ... ... ... 26.74 24.87 0 25.20 -4.9 JPM DivAlt JPHF ... ... ... 28.92 25.01 41 25.34 -3.2 JPM FutSt n JPMF ... ... ... 25.34 24.33 24.50 -2.6 JPM UlSh n JPST ... ... ... 51.03 48.88 312 50.05 JPM SCap n JPSE ... ... ... 30.81 27.03 5 29.70 +.1 JPM GlB n JPGB ... ... ... 52.89 50.10 9 50.56 -1.2 JPM Evnt n JPED ... ... ... 25.37 24.91 24.91 -1.2 JPM Disc n JPHY ... ... ... 52.80 49.80 4 50.14 -2.2 JPM USMid JPME ... ... ... 66.84 56.60 3 64.50 +1.2 JPMorgCh JPM 2.24f 2.0 18 119.33 81.64 13631 114.74 +7.3 JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7 JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 27 25.27 -.4 JPMCh pfB JPMpB 1.68 6.3 ... 27.82 25.76 29 26.39 -2.4 JPMAlerian AMJ 2.29 9.3 ...q 32.84 23.61 4253 24.54 -10.7 JPMCh pfY JPMpF 1.53 5.8 ... 27.36 25.32 61 26.18 -1.8 JPMCh pfG JPMpG 1.52 5.8 ... 27.43 25.30 51 26.42 -2.0 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 65 26.42 -1.9 JRJR Ntw JRJR ... ... ...dd .75 .10 922 .14 -21.6 Jabil JBL .32 1.0 17 31.77 23.70 2785 30.58 +16.5 JacobsEng JEC .60 1.0 24 72.18 49.31 629 60.53 -8.2 JaggedPk n JAG ... ... ... 16.55 10.96 2696 12.31 -22.0 JHardie s JHX .38e 2.1 82 18.79 13.55 7 17.71 +.6 Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 28.89 29.57 -5.6 AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2 Jan ShDur n VNLA ... ... ... 50.42 50.03 149 50.07 -.2 JanusHn n JHG 1.28 3.7 ... 41.64 30.24 811 34.64 -9.5 JpnSmCap JOF .13e 1.1 ...q 13.06 9.18 36 12.35 +4.6 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 714 33.29 -15.4 JernignC n JCAP 1.40 7.7 10 24.89 15.90 62 18.14 -4.6 Jianpu n JT ... ... ... 9.49 4.75 357 6.23 -3.9 JinkoSolar JKS ... ... 14 30.50 15.87 465 20.21 -16.0 JBeanTch JBT .40 .3 46 122.65 82.45 67 119.45 +7.8 JHMultLgC JHML .10p ... ...q 37.14 30.35 26 35.39 +1.7 JH MultMdC JHMM .08p ... ...q 36.30 29.76 27 35.08 +2.8 JH MultCns JHMC .07p ... ...q 33.38 26.99 3 31.10 +1.7 JH MultFin JHMF .08p ... ...q 39.70 29.15 11 38.62 +5.1 JH MultHltC JHMH .05p ... ...q 34.56 27.74 1 31.83 +2.2 JH MultTch JHMT .09p ... ...q 47.35 33.73 10 45.38 +10.5 JH MultEn JHME ... ... ... 32.02 24.30 1 28.74 -3.1 JH MultMat JHMA ... ... ... 38.20 30.00 0 35.39 -1.5 JH SmCap n JHSC ... ... ... 28.27 24.27 1 26.26 +.6 JH MultDev JHMD ... ... ... 32.58 26.39 7 30.43 JH MultUt JHMU ... ... ... 29.74 25.00 0 26.34 -4.2 JH MulCnSt JHMS ... ... ... 28.79 25.38 1 25.79 -7.0 JH MultInd JHMI ... ... ... 37.55 29.29 0 35.92 +2.4 JH HedgEq HEQ 1.50 9.2 ...q 17.95 15.87 40 16.38 -5.9 JH TxAdY HTY 1.28 14.9 ...q 10.25 8.27 22 8.60 -2.5 JohnJn JNJ 3.36 2.6 19 148.32 120.95 5153 131.19 -6.1 JohnContl n JCI 1.04e 2.9 25 44.37 34.51 4156 36.33 -4.7 JonesEngy JONE ... ... ...dd 2.75 .73 636 .97 -11.7sJonesLL JLL .74f .4 30 178.04 101.83 241 176.67 +18.6 Jumei Intl JMEI ... ... 34 4.20 2.00 762 3.06 +4.8 JnprNtwk JNPR .72 2.8 14 30.96 23.87 4839 25.30 -11.2 Jupai n JP .40f 2.0 20 29.00 7.36 120 20.45 +10.6 JustEngy g JE .41 ... 5 6.35 3.86 432 4.59 +7.0 JustEn pfA JEpA ... ... ... 27.70 21.29 0 24.66 -.9K -K12 LRN ... ... 75 21.18 14.01 96 15.03 -5.5 KAR Auct KAR 1.40 2.5 19 56.75 40.27 945 55.70 +10.3 KB FnclGp KB ... ... ... 63.96 41.10 142 58.82 +.5 KB Home KBH .10 .3 16 38.80 19.02 2821 29.74 -6.9 KBR Inc KBR .32 1.8 12 21.70 13.36 2006 17.35 -12.5 KCAPFn 19 KAP 1.84 7.3 ... 25.99 25.05 0 25.16 -.5 KKR KKR 1.31e 6.0 10 24.50 16.77 881 21.81 +3.6 KKR pfA KKR.PRA ... ... ... 27.69 25.45 21 26.32 -2.6 KKR pf B KKRpB 1.63 6.2 ... 27.37 25.31 11 26.26 -1.8 KKR Inco KIO 1.50a 9.5 ...q 18.63 15.38 56 15.80 -1.6 KKR RE n KREF 1.39e ... ... 23.99 18.09 56 20.24 +1.1 KMG Chm KMG .12 .2 25 70.60 42.05 96 65.14 -1.4 KT Corp KT ... ... ... 18.82 12.70 1488 13.34 -14.5 Kadant KAI .84 .8 30 114.00 56.80 61 100.05 -.3 Kadmon n KDMN ... ... ... 5.86 2.05 437 4.40 +21.5 Kaman KAMN .80 1.3 35 63.89 45.50 136 62.72 +6.6 KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 0 26.28 -3.6 KC Southn KSU 1.44f 1.3 20 114.85 81.81 1480 109.86 +4.4 KapStoneP KS .40 1.1 14 35.01 19.59 356 34.86 +53.6 KaynAEnD KED 1.60 10.1 ...dd 19.80 14.10 31 15.81 -9.2 KA EngTR KYE 1.32m 14.8 ...q 13.03 8.40 240 8.94 -11.1 KA MLP KYN 1.80 10.8 ...q 21.64 14.38 896 16.70 -12.3 KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 1 25.35 +.4 KAMidsEn KMF 1.80m 14.6 ...q 16.76 11.85 79 12.36 -10.4 KeanGrp n FRAC ... ... ... 19.83 12.42 1098 15.70 -17.4 Kellogg K 2.16 3.4 15 74.28 58.76 5261 63.68 -6.3 KelsoTch g KIQ .03f 5.3 ... .89 .24 10 .57 +9.4 Kemet KEM ... ... 28 27.35 10.70 735 19.97 +32.6 Kemper KMPR .96 1.6 26 71.52 36.35 173 58.30 -15.4 Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 4 25.83 -1.0 Kennamtl KMT .80 1.8 27 52.52 32.23 657 43.69 -9.8 KennWils KW .76 4.3 ...cc 22.65 15.95 1038 17.50 +.9 KenonHld n KEN ... ... ... 33.22 11.11 1 18.47 -14.7 KeyEngy KEG ... ... ... 25.63 8.20 94 12.93 +9.7 Keycorp KEY .40f 1.9 16 22.40 16.28 6679 20.97 +4.0 Keycorp pfI KEYpI ... ... ... 29.97 27.04 16 27.75 -4.0 Keysight KEYS ... ... 40 55.21 35.05 1246 53.16 +27.8 KilroyR KRC 1.70 2.4 15 77.70 62.91 443 70.60 -5.4 KimbRoy n KRP 1.44f 8.0 ... 20.24 15.06 8 17.95 +10.5tKimbClk KMB 4.00f 3.7 17 134.30 109.51 3039 108.40 -10.2 Kimco KIM 1.12 7.9 15 23.03 13.70 4028 14.14 -22.1 Kimco pfI KIMpI 1.50 6.0 ... 25.53 24.50 2 25.12 -.3 Kimco pfJ KIMpJ 1.38 5.9 ... 25.61 22.63 16 23.42 -6.5 Kimco pfK KIMpK 1.41 6.0 ... 25.85 23.09 4 23.65 -5.8 Kimco pfL KIMpL ... ... ... 25.99 21.35 25 22.32 -9.8 KindMorg KMI .50 3.1 24 21.92 15.07 20850 15.91 -12.0 KindM pfA KMIpA ... ... ... 49.88 31.04 68 32.39 -14.7 KindredHlt KND .48 5.2 ...dd 11.90 5.50 814 9.25 -4.6 Kingsway KFS ... ... ...dd 6.35 3.80 13 3.85 -23.8 Kinross g KGC ... ... 28 4.91 3.35 15645 3.70 -14.4 KirbyCp KEX ... ... 32 80.90 59.25 519 75.85 +13.5 KirklLak n KL .02e ... ... 16.89 11.52 700 15.70 +2.2 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.7 5 22.34 13.90 914 14.68 -25.1 KlondexM g KLDX ... ... ... 4.36 1.29 7682 2.32 -11.1 KnSwftT rs KNX .24 .5 31 51.94 26.61 1178 49.62 +13.5 Knoll Inc KNL .60 2.7 15 24.47 16.57 138 21.89 -5.0 KnotOffsh KNOP 2.08 10.4 ... 24.43 19.15 79 20.05 -3.4 Knowles KN ... ... 11 19.90 13.10 1201 13.40 -8.6 Kohls KSS 2.44f 3.8 12 69.48 35.16 2689 63.74 +17.5 Koppers KOP 1.00 2.3 12 51.80 33.90 50 43.40 -14.7tKoreaElc KEP ... ... ... 21.27 14.52 532 14.69 -17.1 KoreaFd KF 4.50e ... ...q 44.64 35.91 24 41.76 +1.2sKornFer KFY .40 .8 22 51.34 29.84 275 51.06 +23.4 KosmosEn KOS ... ... ...dd 8.62 5.15 1427 6.33 -7.6 KrNwChin s KFYP ... ... ...q 44.18 30.07 1 33.97 +1.5 KrS ChIn n KWEB ... ... ... 68.39 53.99 453 67.15 +14.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Thursday, March 22, 2018

PAGE 50

KranChinA KBA 9.93e ... ...q 39.22 27.31 62 35.57 +3.3 KraneChCm KCNY .22e .6 ...q 37.61 32.50 2 36.96 +5.3 KranShFtse KEMP ... ... ...q 29.85 22.75 28.34 +6.5 KrnChEnv n KGRN ... ... ... 27.96 23.53 1 24.66 -2.5 KrnOnBelt n OBOR ... ... ... 28.16 24.47 6 26.21 +2.5 KrS CnTc n KEMQ ... ... ... 28.97 23.87 11 28.39 +11.2 KratonCp KRA ... ... 16 53.39 27.27 294 49.02 +1.8 Kroger s KR .50 2.1 12 31.45 19.69 6083 23.45 -14.6 KronosWw KRO .68f 2.9 8 29.49 14.84 485 23.79 -7.7 Kyocera KYO ... ... ... 71.92 53.86 21 56.62 -13.6L -L Brands LB 2.40 6.1 11 63.10 35.00 3211 39.42 -34.5 L-3 Tch LLL 3.20f 1.6 20 218.71 159.43 319 206.35 +4.3 LCI Inds LCII 2.20 2.0 19 132.73 86.25 114 107.75 -17.1 LG Display LPL ... ... ... 17.05 12.50 688 12.78 -7.1 LGL Grp LGL ... ... 19 6.70 4.25 5 5.38 -4.2 LMP CapIn SCD 1.24f 9.5 ...q 14.80 12.90 82 13.08 -6.2 LSB Inds LXU ... ... ...dd 11.71 5.55 240 6.64 -24.2 LSC Com LKSD 1.04f 5.7 ... 26.73 11.79 318 18.26 +20.5 LTC Prp LTC 2.28f 6.1 16 52.85 36.90 307 37.30 -14.4 LaQuinta LQ ... ... 63 21.06 12.87 1507 18.79 +1.8 LaZBoy LZB .48 1.6 20 34.25 23.15 192 30.20 -3.2 LabCp LH ... ... 20 181.72 134.19 342 169.57 +6.3 LadderCap LADR 1.26 8.4 21 15.39 12.83 691 15.03 +10.3 LadThalFn LTS .04 1.1 ...dd 3.67 2.11 187 3.58 +13.3 LadTh pfA LTSpA 2.00 7.9 ... 25.70 24.63 16 25.27 -.2 LadThal27 n LTSL 1.63 6.6 ... 25.16 24.00 33 24.56 -1.4 LambWst n LW .77f 1.4 ... 60.85 40.61 769 55.36 -1.9 Lannett LCI ... ... 6 30.35 14.90 937 16.60 -28.4 LaredoPet LPI ... ... 4 15.15 7.41 2380 9.07 -14.5 LVSands LVS 3.00f 4.1 20 79.84 54.71 2889 73.32 +5.5 LaSalleH LHO 1.80 7.0 14 31.75 24.10 1266 25.78 -8.2 LaSalH pfI LHOpI 1.59 6.4 ... 26.00 23.87 5 24.67 -1.7 LaSalHt pfJ LHOpJ 1.58 6.5 ... 26.50 23.67 13 24.06 -6.5 Latam Air LTM ... ... ... 17.39 10.53 750 15.33 +10.3 LatAmDisc LDF .03e .2 ...q 13.25 9.80 3 12.21 +6.3 LattDvMkt RODM .62e 2.1 ...q 31.02 25.34 95 29.42 +.7 LattEmMkt ROAM .43e 1.6 ...q 28.12 22.44 7 26.48 +2.8 Latt RE n RORE ... ... ... 16.02 13.27 3 13.83 -10.7 LattUSEqt ROUS .39e ... ...q 33.42 26.39 8 32.21 +3.0 LattGblSC ROGS .57e 1.8 ...q 33.42 27.32 1 32.22 +2.1 HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.15 +1.5 LazGlobTR LGI .95 5.0 ...q 19.39 14.70 57 18.99 +5.5 Lazard LAZ 1.64 3.0 15 60.00 40.50 709 54.33 +3.5 LazWldDiv LOR .69 5.8 ...q 12.63 10.43 27 11.82 +1.6 LeafGrp LFGR ... ... ...dd 10.15 6.35 20 7.05 -28.8 LearCorp LEA 2.80f 1.5 14 202.42 132.01 404 192.60 +9.0 Lee Ent LEE ... ... 5 3.10 1.75 343 2.05 -12.8 LegacyAc n LGC ... ... ... 9.74 9.51 9.56 -.7 LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8 LegacyA un LGC/U ... ... ... 10.05 9.82 23 9.87 -.7 LeggMason LM 1.12 2.7 11 47.13 34.10 771 41.39 -1.4 LegMas56 n LMHA ... ... ... 28.47 25.57 6 26.37 -3.3 LegM 5,4 56 LMHB ... ... ... 25.73 23.16 30 24.23 -4.1 LMGblInco BWG 1.32a 10.4 ...q 13.74 12.46 12.70 -.5 LM IntLoV LVHI ... ... ... 29.13 26.28 3 26.80 -4.9 LM EM LoV LVHE ... ... ... 31.44 25.79 28.16 +2.3 LeggPlat LEG 1.44 3.2 21 54.97 41.25 793 45.27 -5.2 LeGS3.5s34 JBK 1.59 6.3 ... 26.71 22.98 1 25.13 -.1 LeidosHld LDOS 1.28a 1.9 25 70.11 49.84 731 67.55 +4.6 LejuHldgs LEJU .20e ... ...dd 3.50 1.28 46 1.49 +3.5 LendingClb LC ... ... ...cc 6.56 3.09 6038 3.68 -10.9 LennarA LEN .16 .3 16 72.17 49.34 3114 59.90 -5.3 LennarB LEN/B .16 .3 14 58.65 39.87 125 48.31 -6.5 Lennox LII 2.04 1.0 29 223.05 160.18 187 211.27 +1.4 Leo Hld un LHC ... ... ... 9.99 9.90 45 9.96 -.1 LeucNatl LUK .40 1.7 42 28.30 22.23 2202 23.16 -12.6 LevelBr n LEVB ... ... ... 5.50 3.50 11 3.85 -11.5 LexRltyTr LXP .71f 9.0 10 10.65 7.83 1065 7.92 -17.9 LexRT pfC LXPpC 3.25 6.7 ... 54.43 48.46 48.74 -5.0 Libbey LBY .47 7.4 ...dd 14.79 5.75 208 6.34 -15.7 LbtyASE USA .72e 11.4 ...q 6.80 5.35 526 6.32 +.3 LbtyASG ASG .38e 6.2 ...q 6.47 4.41 61 6.14 +10.8 LibOilSv n LBRT ... ... ... 23.30 16.59 451 18.39 -19.7 LibtProp LPT 1.60 4.0 18 45.40 37.53 965 39.63 -7.9 LifeStorg LSI 4.00 4.9 28 91.73 69.00 247 81.89 -8.1 LightInBox LITB ... ... ...dd 3.46 1.61 11 2.50 +8.7 LilisEn n LLEX ... ... ...dd 5.69 2.96 313 3.70 -27.6 LincNat LNC 1.32 1.7 11 86.68 61.45 1072 77.20 +.4 LincNtl wt LNC/WS ... ... ... 82.24 57.91 82.24 +8.5 Lindsay LNN 1.20 1.3 60 96.22 79.08 38 91.71 +4.0 LineCp n LN ... ... ... 47.81 32.69 59 39.11 -4.6 LionsGat A LGF/A .09p ... ... 36.48 24.56 1161 27.37 -19.0 LionsGat B LGF/B ... ... ... 34.41 22.50 348 25.61 -19.3sLiqTech LIQT ... ... ...dd .59 .25 12942 .49 -13.4 LithiaMot LAD 1.00 1.0 12 127.99 80.88 189 102.16 -10.1 LiveNatn LYV ... ... ...cc 49.11 29.25 1584 43.09 +1.2 LloydBkg LYG .47a 12.3 ... 4.21 3.15 2880 3.85 +2.7 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.4 49 363.00 264.04 1270 335.47 +4.5 Loews L .25 .5 15 53.59 45.01 1109 51.59 +3.1 LomaNeg n LOMA ... ... ... 26.89 20.03 410 21.29 -7.6 LaPac LPX .13p ... 15 31.07 22.07 1315 29.01 +10.5 Lowes LOW 1.64 1.9 20 108.98 70.76 6808 87.25 -6.1 Lubys LUB ... ... ...dd 3.43 2.36 3 2.82 +6.8 LumberLiq LL ... ... ...dd 41.33 18.26 545 24.28 -22.7 LuxferHld LXFR .50 3.6 ... 16.21 10.85 13.93 -11.8 Luxoft LXFT ... ... 21 67.85 40.15 252 42.75 -23.2 Lydall LDL ... ... 17 60.00 42.51 56 49.05 -3.3 LyonBas A LYB 4.00f 3.6 9 121.95 78.01 3251 111.21 +.8M -M&T Bk MTB 3.00 1.6 21 197.37 141.12 411 189.65 +10.9 M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8 M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1017.50 -6.7 M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1012.48 1015.00 -1.5 MAG Slv g MAG ... ... ...dd 14.48 9.29 212 10.59 -14.3 MBIA MBI ... ... ...dd 10.72 6.04 1423 8.86 +21.0 MDC MDC 1.20f 4.1 10 35.18 26.73 354 29.14 -8.6 MDU Res MDU .79 2.9 23 28.22 24.29 372 27.68 +3.0 MFA Fncl MFA .80 10.7 9 8.90 6.72 3151 7.46 -5.8 MFA Fn42 MFO 2.00 7.8 ... 26.36 25.17 0 25.79 -2.2 MFA pfB MFApB 1.88 7.5 ... 25.89 24.53 11 25.14 -.6 MFC Bcp MFCB ... ... ...dd 9.62 5.69 1 6.20 -20.4 MFS CAMu CCA .60 5.7 ...q 14.00 10.37 10 10.44 -9.3 MCR MCR .72a 8.9 ...q 8.76 8.00 65 8.09 -4.6tMGF MGF .41 9.0 ...q 5.03 4.57 44 4.57 -4.6 MFS HInM CXE .30 6.1 ...q 5.51 4.85 39 4.89 -6.7tMFS HYMu CMU .28 6.2 ...q 4.89 4.38 108 4.43 -4.1 MFS IHI CIF .25 8.9 ...q 3.03 2.57 74 2.79 -5.1 MIN MIN .42 10.8 ...q 4.38 3.89 126 3.90 -6.0 MFS InvG CXH .50 5.4 ...q 10.33 9.27 38 9.34 -3.8 MMT MMT .52 9.1 ...q 6.29 5.65 80 5.72 -5.8tMFM MFM .38 5.9 ...q 7.41 6.48 73 6.48 -5.7 MFV MFV .58 9.5 ...q 6.84 5.71 5 6.12 +3.3 MGIC Inv MTG ... ... 12 16.21 9.68 8217 12.55 -11.1 MGMGrPr n MGP 1.68 ... ... 31.83 25.31 626 26.77 -8.2 MGM Rsts MGM .48f 1.3 10 38.41 25.21 9123 36.12 +8.2 MI Homes MHO ... ... 15 37.41 23.33 134 32.34 -6.0 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 7.2 ...dd 39.38 30.88 1570 33.64 -5.2 MRC Glbl MRC ... ... 19 20.77 14.01 1032 18.05 +6.7 MSA Safety MSA 1.40f 1.7 66 87.31 65.95 103 83.51 +7.7 MSC Ind MSM 2.32f 2.5 23 104.59 65.42 446 93.49 -3.3sMSCI Inc MSCI 1.52 1.0 48 158.54 95.01 1238 158.26 +25.1 MSG Netw MSGN ... ... 11 26.30 16.25 152 23.95 +18.3 MV OilTr MVO .76e 9.7 6 9.80 4.80 40 7.80 -7.1 MVC Cap MVC .60f 5.9 ...q 10.97 8.59 18 10.13 -4.1 MVC 22 n MVCD 1.56 6.1 ... 27.25 25.25 11 25.43 -1.6tMacQUtlDv MFD 1.20 10.3 ...q 14.75 11.60 18 11.63 -6.4tMacQGInf MGU 1.48 6.8 ...q 26.50 21.75 55 21.91 -15.0 Macerich MAC 2.96 5.1 32 69.73 52.12 839 57.48 -12.5 MackCali CLI .80 4.7 8 28.57 16.67 596 17.01 -20.4 Macquarie MIC 5.76f 15.3 7 81.74 37.03 1140 37.70 -41.3 Macys M 1.51 5.3 10 31.04 17.41 4885 28.68 +13.9 MadCvCall MCN .72 9.8 ...q 8.15 7.15 53 7.36 -4.7 MadSqGd n MSG ... ... 76 254.50 189.96 178 244.06 +15.8 MadStSec MSP 1.04 9.0 ...q 12.37 10.72 6 11.51 -1.7 MagellMid MMP 3.68f 6.2 17 78.00 57.29 1909 59.32 -16.4 Magna g s MGA 1.32f 2.3 10 59.99 39.50 1788 57.72 +1.9 MagnaChip MX ... ... 7 13.40 8.05 226 10.30 +3.5 Maiden prA MHpA 2.06 10.3 ... 25.88 18.83 14 19.92 -19.4 Maiden pfC MHpC 1.78 10.0 ... 26.67 16.73 13 17.84 -26.9 MaidnH pfD MHpD 1.68 10.2 ... 25.05 14.85 12 16.46 -21.4 MaidenHld n MHLA .60 3.2 ... 27.28 17.50 5 18.69 -18.7 MaidHld 43 MHNC 1.94 9.6 ... 27.34 18.64 19 20.20 -17.3 MainStCap MAIN 2.22a 6.0 12 41.79 34.37 175 36.88 -7.2 MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1tMainSDTMu MMD 1.18 6.3 ...q 20.49 18.60 47 18.59 -6.3 Majesco n MJCO ... ... ...dd 6.43 4.35 38 5.18 -3.5 Mallinckdt MNK ... ... ... 49.12 14.19 4047 14.57 -35.4 MgdDInvG MZF .74 5.5 ...q 14.17 13.05 35 13.49 +.4 ManchUtd MANU .36 1.9 1 22.15 15.86 35 19.45 -1.8 Manitowc rs MTW ... ... ... 44.03 21.00 626 28.60 -27.3 ManngNap MN .32 8.3 16 6.00 2.95 161 3.85 +6.9 ManpwrGp MAN 1.86 1.5 15 136.93 97.15 403 121.15 -3.9 Manulife g MFC .44 ... ... 22.16 16.62 3256 19.11 -8.4 MarathnO MRO .20 1.2 ...dd 19.52 10.55 16349 16.32 -3.6sMarathPt s MPC 1.84 2.5 17 73.53 47.78 4350 73.21 +11.0 MarcusMill MMI ... ... 22 36.70 23.22 150 35.74 +9.6 Marcus MCS .50 1.6 24 34.90 23.55 61 30.65 +12.1 MarinSft rs MRIN ... ... ... 15.45 6.85 7 7.05 -35.6 MarineP MPX .28 2.0 26 17.12 10.26 12 14.29 +12.2 MarineMx HZO ... ... 20 24.30 13.80 213 20.20 +6.9 Markel MKL ... ... 45 1194.98 936.95 23 1170.20 +2.7 MarriotVac VAC 1.60 1.2 23 154.14 94.57 201 138.19 +2.2 MarshM MMC 1.50 1.8 23 86.54 71.79 1490 84.49 +3.8 MartMM MLM 1.76 .9 30 244.32 191.09 567 206.74 -6.5 Masco MAS .42 1.0 25 46.45 32.97 2155 41.55 -5.4 Masonite g DOOR ... ... 12 85.30 50.40 156 61.45 -17.1 Mastec MTZ ... ... 16 55.53 36.40 638 49.45 +1.0 MastechD MHH ... ... 18 15.93 6.13 33 14.92 +48.3 MasterCrd MA 1.00 .6 42 183.73 110.33 3236 180.75 +19.4 MatadorRs MTDR ... ... 32 33.96 20.13 981 29.89 -4.0 Materion MTRN .40 .8 44 55.35 31.05 80 53.30 +9.7 MatinasB n MTNB ... ... ... 3.20 .83 89 1.06 -8.6 Matson MATX .80 2.6 6 40.32 21.63 161 30.21 +1.2 MauiLand MLP ... ... 23 27.80 10.31 73 12.85 -25.7 MaxarTc n MAXR 1.48 3.3 ... 67.30 42.11 394 45.03 -30.0 Maximus MMS .18 .3 20 72.71 57.12 405 67.27 -6.0 MaxLinear MXL ... ... 17 32.47 20.38 412 24.61 -6.9 McClatch rs MNI ... ... ...dd 12.99 5.75 23 9.02 +1.0 McCorm vot MKC/V 2.08f 1.9 ... 112.92 90.60 1 106.84 +6.3 McCorm MKC 1.72f 1.6 25 111.46 90.25 1152 107.04 +5.0 McDrmInt MDR ... ... 13 9.07 5.56 4007 7.25 +10.2 McDnlds MCD 4.04 2.5 27 178.70 128.60 3658 158.66 -7.8 McKesson MCK 1.36 1.0 12 178.86 133.82 1304 142.92 -8.4 McEwenM MUX .01 .5 ...dd 3.30 1.82 2988 2.11 -7.5sMechel pf MTLp ... ... ... 1.32 .80 100 1.30 +23.8 Mechel rs MTL ... ... ... 6.23 4.00 123 4.65 -11.6 Medequit n MRT .84 8.2 ... 13.06 9.67 111 10.19 -9.2 MedProp MPW 1.00f 7.9 14 14.22 11.82 1982 12.68 -8.0 Medifast MED 1.92 2.1 39 92.91 40.00 310 90.45 +29.6 MedleyCap MCC .64 15.7 6 7.89 3.94 124 4.08 -21.8 MedleyC 23 MCV 1.53 6.1 ... 25.73 23.93 1 25.09 -.6 MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 3 25.54 -1.0 Medley n MDLX .22p ... ... 25.00 23.76 1 24.80 +.1 Medley24 n MDLQ ... ... ... 25.66 24.51 0 25.28 +.3 MedleyMgt MDLY .80 12.6 19 8.40 5.50 23 6.35 -2.3 Mednax MD ... ... 15 69.89 40.56 322 56.38 +5.5 Medtrnic MDT 1.84 2.3 32 89.72 76.52 4329 80.04 -.9 Merck MRK 1.92 3.5 20 66.41 53.12 10009 54.69 -2.8 MercGn MCY 2.50 5.2 20 63.23 41.41 228 47.93 -10.3 Meredith MDP 2.18f 4.1 13 72.25 50.63 317 53.80 -18.5 Meritage MTH ... ... 12 55.50 35.75 377 46.35 -9.5 Meritor MTOR ... ... 8 29.54 14.97 692 22.44 -4.3 MerL pfK MERpK 1.61 6.3 ... 26.53 25.25 21 25.73 -1.4 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 14 26.10 -3.9 ML CZN46 PIY 2.09 12.3 ... 26.88 11.66 5 17.05 +15.9 MLRRD29 PYS 1.58 8.1 ... 25.24 17.20 32 19.50 -3.7 MLGS t PYT .76 3.5 ... 22.00 20.40 7 21.95 +4.8 MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.50 1 27.38 -1.2 MesaRoyl MTR 1.46e 9.6 15 19.85 11.25 3 15.15 -17.9 Mesab MSB 1.49e ... ... 30.92 12.70 24 27.15 +8.0 Methode MEI .44 1.1 35 48.44 36.05 107 41.00 +2.2 MetLife MET 1.60 3.4 10 55.91 43.01 4757 47.22 -6.6 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 53 25.23 +1.6 MetroBkH n MCB ... ... ... 51.30 36.35 43 42.67 +1.4 MettlerT MTD ... ... 42 697.26 472.44 133 606.41 -2.1 MexcoEn MXC ... ... ...dd 7.18 3.12 16 3.54 -9.9 MexEqt MXE 1.62e .1 ...q 12.22 9.91 6 11.04 +7.6 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.3 ...q 18.24 15.26 214 16.14 +2.5 MKors KORS ... ... 19 69.95 32.38 1617 63.26 +.5 MicrFoc n MFGP ... ... ... 36.21 12.85 6655 13.25 -60.6 MicrSol n MICR ... ... ... 4.29 3.19 3 3.80 +8.6 MidAApt MAA 3.48 3.9 16 110.95 85.16 525 89.47 -11.0 MdAApt pfI MAApI 2.13 3.4 ... 69.40 61.56 2 62.55 -7.1 MidsthBcp MSL .28m 2.1 ...cc 16.60 11.05 19 13.40 +1.1 MidstPet MPO ... ... ... 19.75 10.87 116 13.23 -20.2 Milacron n MCRN ... ... ... 22.62 15.09 307 21.04 +9.9 MilestnSci MLSS ... ... ... 1.80 .88 4 .89 -24.8tMHowHiInc HIE 1.39 11.9 ...q 14.17 11.68 29 11.72 -6.0 MillerInds MLR .72 2.9 15 29.00 23.35 13 25.05 -2.9 MinTech MTX .20 .3 17 80.50 62.55 65 71.55 +3.9 MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 3 25.27 -1.5 Mistras MG ... ... 36 23.83 17.00 55 19.36 -17.5 MitsuUFJ MTU ... ... ... 8.11 5.94 1481 6.68 -8.1sMiX Tele MIXT .22e ... ... 15.48 5.59 147 16.03 +25.6 MizuhoFn MFG ... ... ... 4.00 3.37 373 3.66 +.5 MobileTele MBT .53e 4.6 ... 12.80 7.77 3173 11.64 +14.2 Model N MODN ... ... ...dd 18.90 9.95 145 18.10 +14.9 Modine MOD ... ... 18 25.75 10.10 223 23.60 +16.8sMoelis&Co MC 1.48 2.7 66 54.36 34.60 495 54.00 +11.3 Mohawk MHK ... ... 18 286.85 223.84 410 247.10 -10.4 MolinaHlth MOH ... ... ...dd 93.98 44.90 959 78.29 +2.1 MolsCoor A TAP/A 1.64 2.0 8 96.19 78.90 82.50 -1.8 MolsCoorB TAP 1.64 2.2 12 97.50 72.71 2010 76.05 -7.3 MonRE MNR .68 4.6 23 18.45 13.87 373 14.78 -17.0 MonRE pfB MNRpB 1.97 7.9 ... 25.54 25.00 25.03 MonRE pfC MNRpC 1.53 6.3 ... 26.74 23.59 21 24.40 -2.5 Monsanto MON 2.16 1.8 21 124.20 113.15 5480 119.02 +1.9 Moodys MCO 1.76f 1.1 36 171.68 110.28 534 167.21 +13.3 Moog A MOG/A .25p ... 22 93.93 60.29 61 86.58 -.3 Moog B MOG/B .25p ... 22 91.71 63.02 85.77 -3.4 MorgStan MS 1.16f 2.0 16 59.38 40.06 8561 57.11 +8.9 MorgSt pfE MSpE 1.78 6.1 ... 30.32 27.96 33 29.11 +.5 MorgSt pfF MSpF 1.72 6.0 ... 29.79 27.50 30 28.45 MorgSt pfI MSpI 1.59 5.8 ... 29.01 26.51 52 27.41 -1.6 MorgS pfG MSpG 1.66 6.2 ... 28.17 25.75 21 26.74 +.1 MorgSt pfK MSpK ... ... ... 27.72 25.56 58 26.62 -1.8 MS Asia APF .14e .8 ...q 19.99 14.47 7 18.61 +1.1 MS China CAF 13.33e ... ...q 27.79 18.93 73 25.24 +8.0tMS CushHi MLPY 1.28e 20.2 ...q 8.17 6.25 1 6.33 -10.3 MS EMD MSD .57e 6.0 ...q 10.27 9.26 24 9.49 -4.9 MSEMDDbt EDD .80m 10.1 ...q 8.37 7.50 143 7.88 +2.4 MSEmMkt MSF .05e .3 ...q 19.86 14.51 8 18.58 +3.9 MS icb ICB .54a 2.9 ...q 19.79 17.73 6 18.66 +1.7 MS India IIF .04e ... ...q 35.14 26.76 59 30.59 -7.7 MSJCP97 HJV 1.75 14.2 ... 16.72 10.00 5 12.30 -.3 MkVRMB CNY ... ... ...q 49.12 38.72 45.62 +6.1 MkVRupee INR .20p .5 ...q 45.42 39.60 1 41.91 -4.1 MSDLEur URR ... ... ...q 21.49 15.26 0 20.10 +10.9 MSDSEur DRR ... ... ...q 63.29 44.20 0 46.09 -4.8 MorgSt pfA MSpA 1.01e 4.4 ... 24.50 21.49 61 22.81 +.8 MosaicAc n MOSC ... ... ... 9.90 9.49 9.65 -.5 Mosaic MOS .10m .4 34 29.80 19.23 3294 25.26 -1.6 MotrlaSolu MSI 2.08 1.9 20 110.29 79.63 1070 109.09 +20.8 Movado MOV .52 1.6 19 33.95 20.50 40 32.05 -.5 Mueller MLI .40 1.5 18 37.57 25.50 117 27.33 -22.9 MuellerWat MWA .20f 1.8 26 12.99 10.54 728 11.23 -10.4sMulesft n MULE ... ... ... 42.40 19.40 40765 44.24 +90.2 MurphO MUR 1.00 3.7 ...dd 35.16 22.21 2201 26.67 -14.1 MurphUSA MUSA ... ... 14 89.69 63.79 289 71.85 -10.6 MyersInd MYE .54 2.5 44 22.65 14.65 36 21.80 +11.8 Myomo n MYO ... ... ... 23.20 2.07 359 3.71 -1.1 Myovant n MYOV ... ... ...dd 19.88 9.92 67 19.13 +51.3N -NCI BldSy NCS ... ... 21 21.20 13.05 306 17.75 -8.0 NCR Corp NCR ... ... 29 45.92 29.20 528 33.23 -2.2 NGL EnPt NGL 1.56 14.1 ...dd 23.19 8.58 730 11.05 -21.4tNGL En pfB NGLpB 2.25 9.5 ... 25.04 23.54 30 23.78 -2.5 NL Inds NL ... ... 6 16.05 6.00 32 8.45 -40.7 LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3 NRG Egy NRG .12 .4 49 30.84 14.52 4293 30.19 +6.0 NRG Yld A NYLD/A 1.12f 6.7 34 19.91 15.30 251 16.74 -11.2 NRG Yld C NYLD 1.19f 6.9 32 20.15 15.55 665 17.25 -8.7 NTN Buzz rs NTN ... ... ...dd 8.85 3.01 18 5.87 +39.4 NTT DOCO DCM ... ... ... 26.14 22.58 121 25.96 +9.2 NVR NVR ... ... 24 3700.00 2028.99 30 3104.55 -11.5 Nabors NBR .24 3.2 ...dd 14.28 5.32 9447 7.55 +10.5 NACCO NC 1.09f 2.6 5 92.60 23.80 28 42.15 +12.0 NamTai NTP .28 2.1 53 13.90 6.79 26 13.25 +5.6 NanoViric NNVC ... ... ...dd 1.64 .83 152 .86 -2.8 Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7 NatBkHldg NBHC .36 1.1 28 37.08 30.10 207 33.51 +3.3 NatFuGas NFG 1.66 3.3 15 61.20 48.31 283 50.69 -7.7 NatGrid NGG 2.89e 5.4 ... 70.76 51.44 637 53.78 -8.6 NtHlthInv NHI 4.00f 6.0 16 81.60 62.71 191 67.06 -11.0 NHltcre NHC 1.92f 3.2 19 75.70 57.00 21 60.73 -.3 NOilVarco NOV .20 .5 ...dd 40.90 29.90 2562 38.04 +5.6 NatPresto NPK 1.00a 1.0 13 121.40 88.80 52 99.05 -.4 NatRetPrp NNN 1.90 5.0 17 45.63 36.25 698 37.63 -12.8 NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.96 7 25.09 -1.8 NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 9 23.34 -7.0 NatlStor n NSA 1.12 4.5 86 28.55 21.17 208 25.05 -8.1 NtStorAf pfA NSApA ... ... ... 26.30 24.01 6 24.26 -6.8 NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 14.67 279 18.34 -.9 NatxIntV n MVIN ... ... ... 47.10 43.78 0 45.21 +1.4 NatGsSvcs NGS ... ... 75 29.55 22.40 29 25.40 -3.1 NatrlGroc NGVC ... ... 28 11.61 4.79 65 7.44 -16.7 NatRsPt rs NRP 1.80f 6.2 8 38.43 22.81 32 28.85 +11.0 Natuzzi NTZ ... ... ... 3.30 1.41 16 1.64 +2.5 Nautilus NLS ... ... 15 19.80 11.30 324 12.70 -4.9 NavideaBio NAVB ... ... ...dd .68 .31 197 .39 +9.5 NavigCons NCI ... ... 18 24.47 14.62 159 20.22 +4.2 NavigatrH NVGS ... ... ... 14.75 7.00 95 11.95 +21.3 NaviosAcq NNA .08 9.1 ...dd 1.76 .67 716 .88 -20.5 Navios pfG NMpG 2.19 14.7 ... 19.99 12.95 1 14.93 -7.8 Navios NM ... ... ...dd 1.99 .95 405 1.13 -5.8 NavMH pfH NMpH 2.16 14.7 ... 18.89 12.75 4 14.74 -9.6 NavMMid NAP 1.69 18.2 ... 12.24 6.55 10 9.30 -2.3 NaviosMar NMM 1.69f 87.1 7 2.62 1.45 733 1.94 -17.8 Navistar NAV ... ... ...cc 47.73 22.89 591 34.22 -20.2 Navistr pfD NAVpD ... ... ... 20.70 9.33 20.70 +21.1 NeenahP NP 1.64f 2.0 18 95.40 72.35 127 81.85 -9.7 Nelnet NNI .64f 1.2 12 59.68 38.72 28 53.16 -3.0 NeoPhoton NPTN ... ... ...dd 9.78 4.56 632 6.68 +1.5 Netshoes n NETS ... ... ... 26.96 5.68 24 7.10 -10.1 Netw1Tch NTIP .10 3.8 88 5.00 2.25 27 2.65 +10.4 NBCAInt NBW .74 5.8 ...q 14.61 12.82 18 12.87 -5.4 NeuB HYld NHS .96 8.7 ...q 12.35 10.85 83 11.07 -5.9 NBIntMu NBH .90 6.5 ...q 16.00 13.81 40 13.85 -6.4 NB MLP NML 1.26 13.7 ...q 9.17 NBNYInt NBO .58 5.0 ...q 13.06 11.54 22 11.58 -4.8 NBRESec NRO .36 7.7 ...q 5.70 4.29 248 4.67 -15.6 NevGCas UWN ... ... 27 2.86 1.87 23 2.45 -8.2 NevroCorp NVRO ... ... ...dd 97.70 65.00 148 86.11 +24.7 Nevsun g NSU .04 1.7 ...dd 2.77 1.96 638 2.40 -1.6 NewAmHi HYB .78a 9.0 ...q 10.20 8.48 44 8.71 -7.3 NewConcEn GBR ... ... 30 3.79 1.16 81 1.48 -5.1 NE Realty NEN 1.00 1.4 2 75.25 65.90 70.25 -4.2 NwGold g NGD ... ... ...dd 4.25 2.28 4159 2.46 -25.2 NewHome NWHM ... ... 11 13.55 9.75 69 11.56 -7.7 NwIreland IRL 2.15e 1.3 ...q 14.33 12.13 13 12.41 -1.0 NJ Rscs s NJR 1.09 2.8 14 45.45 35.55 563 39.20 -2.5 NewMedia NEWM 1.48 8.5 25 17.70 11.87 267 17.51 +4.4 NwMtnFin NMFC 1.36 10.2 9q 15.00 12.05 313 13.30 -1.8 NewOriEd EDU .40e ... 48 108.40 57.30 1039 95.82 +1.9sNewRelic NEWR ... ... ...dd 77.82 35.61 442 78.52 +35.9 NewResid NRZ 2.00 11.8 6 18.43 15.04 2125 17.02 -4.8 NewSenInv SNR 1.04 13.0 15 10.82 6.77 488 7.98 +5.6 NY&Co NWY ... ... ...dd 3.56 1.28 29 2.78 -2.8 NY CmtyB NYCB .68 4.8 16 14.53 11.67 3526 14.08 +8.1 NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 8 27.33 -4.4 NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 48 50.17 -1.1 NY REIT NYRT 2.00c ... ... 2.83 1.91 2.22 +11.1 NY Times NYT .16 .7 ...cc 25.70 14.08 1921 23.90 +29.2 NewellRub NWL .92f 3.4 11 55.08 23.85 4666 26.81 -13.2 NewdExp NFX ... ... 12 37.61 22.72 6134 24.80 -21.3 NewMarket NEU 7.00 1.7 22 483.86 373.59 53 408.33 +2.8 NewmtM NEM .56f 1.5 29 42.04 31.42 5131 38.22 +1.9 NewpkRes NR ... ... ...dd 10.20 6.58 641 9.00 +4.7 NexGen g NXE ... ... ... 2.85 1.82 61 2.06 -19.5 NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0 NexPtCr rs NHF 2.40m 10.0 ...q 25.64 21.30 74 23.97 -5.2 NxPtRsT n NXRT 1.00 4.0 8 29.40 22.84 86 25.28 -9.5 NxtEraLP NEP 1.57f 3.8 14 45.38 31.78 238 40.93 -5.1 NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 12 24.60 -1.5 NextEra 73 NEEpJ 1.25 5.1 ... 25.62 22.88 13 24.68 -1.1 NextEra76 NEEpK ... ... ... 25.99 23.62 20 24.85 -2.8 NxtEra pfQ NEEpQ 3.19 4.5 ... 71.39 58.44 1 70.69 +1.6sNextEraEn NEE 4.44f 2.8 24 161.69 127.09 1569 160.08 +2.5 NxtEra pfR NEEpR ... ... ... 58.03 50.22 8 57.09 +1.6 NiSource s NI .78 3.3 29 27.76 22.44 3172 23.29 -9.3 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 1846 32.44 -10.9 NikeB s NKE .80 1.2 29 70.25 50.35 5788 66.35 +6.1 NoahHldgs NOAH ... ... 29 55.50 24.63 263 50.52 +9.2 NobilisH n HLTH ... ... ... 2.10 1.10 445 1.65 +22.2 NobleCorp NE .08 1.9 ...dd 6.46 3.14 7466 4.19 -7.3 NobleEngy NBL .40 1.3 31 35.74 22.99 5716 30.99 +6.3 NobleMid n NBLX 1.76 ... 11 57.98 41.90 140 46.00 -8.0 NokiaCp NOK .17e 3.0 ... 6.65 4.51 21324 5.71 +22.5 NomadF n NOMD ... ... ... 17.32 10.77 1234 16.16 -4.4 Nomura NMR ... ... ... 6.83 5.28 168 5.97 +2.6 Norbord n OSB 1.29 3.5 ... 41.88 27.00 137 37.03 +9.5 NordicAOff NAO .18 15.5 ... 1.60 .80 38 1.16 -3.3 NordicAm NAT .41e 19.1 ...dd 8.68 1.82 1529 2.14 -13.0 Nordstrm JWN 1.48a 3.1 19 54.00 37.79 3538 47.70 +.7 NorkSo NSC 2.88f 2.1 21 157.15 109.27 1193 139.45 -3.8 NortelInv NTL .64e 1.3 ... 51.97 24.10 50.99 sNoAmEn g NOA .08 ... ... 5.50 3.70 27 5.45 +10.1 NEurO NRT .66e 7.8 10 9.32 5.94 7 8.49 +22.0 NoWestCp NWE 2.20f 4.2 15 64.47 50.01 235 51.92 -13.0 NDynMn g NAK ... ... ... 2.42 .81 1247 .89 -49.6 NthnO&G NOG ... ... 23 2.97 .63 4232 1.86 -9.3 NorthropG NOC 4.40f 1.3 37 359.43 233.20 607 347.22 +13.1 NStREur n NRE .60 4.8 ... 14.70 10.08 511 12.60 -6.2 NwstNG NWN 1.88 3.3 ...dd 69.50 51.50 110 56.25 -5.7 NorwCruis NCLH ... ... 18 61.48 47.76 2225 54.17 +1.7 NovaBay rs NBY ... ... ...dd 5.00 2.25 32 3.60 -6.5 NovaGld g NG ... ... ...dd 5.24 3.35 1349 4.44 +13.0 Novartis NVS 2.75e 3.4 16 94.19 72.67 1682 81.08 -3.4 NovoNord NVO .96e 1.9 ... 58.37 33.77 895 50.25 -6.4 NOW Inc DNOW ... ... ...dd 18.37 9.12 1076 11.06 +.3 NuSkin NUS 1.47f 2.0 35 75.00 52.88 485 74.35 +9.0 Nucor NUE 1.52f 2.3 26 70.48 51.67 2549 65.35 +2.8 Nush EnhYl NUAG ... ... ... 24.87 23.72 17 23.78 -2.6tNush 1-5yr NUSA ... ... ... 25.18 24.44 4 24.44 -1.3 NushLCGr NULG ... ... ... 34.04 26.90 1 33.36 +6.9 NushLCVal NULV ... ... ... 30.70 25.42 1 28.82 +.8 NushMCGr NUMG ... ... ... 31.52 25.84 5 30.54 +4.0 NushMCVal NUMV ... ... ... 29.85 24.80 5 28.38 +.6 NushSmCap NUSC ... ... ... 29.93 25.08 4 29.12 +2.4 NushShTrm NURE ... ... ... 27.05 23.57 1 24.67 -6.3 NushEsg ef NUDM ... ... ... 27.24 tNus AgBd n NUBD ... ... ... 25.60 24.24 1 24.24 -2.8 NushEs ef NUEM ... ... ... 30.00 NustarEn NS 4.38 20.4 21 52.68 19.65 739 21.43 -28.4 NustEn pfA NSpA 2.13 9.2 ... 27.24 21.53 10 23.03 -7.3 Nustar pfB NSpB 1.91 8.8 ... 25.75 20.00 16 21.63 -4.5 Nustar pfC NSpC ... ... ... 26.43 22.39 20 23.45 -9.7 NustarGP NSH 2.18 18.1 ... 28.60 10.40 354 12.05 -23.2 Nustar 43 NSS 1.91 7.5 ... 26.49 24.55 20 25.46 +1.8 Nutrien n NTR .40p ... ... 54.35 40.41 1071 48.59 -6.4 NuvNYVl2 n NYV ... ... ... 15.50 13.37 5 13.58 -5.3 NuvCr22 n JCO ... ... ... 10.10 9.26 158 9.42 -.7 Nuv Mun21 NHA ... ... ... 10.96 9.29 7 9.46 +.2tNuvHiInO n NMZ ... ... ... 13.91 12.48 216 12.46 -8.4 Nuv Pf22 n JPT ... ... ... 27.14 23.35 14 24.83 -1.2 Nuv 11-21 n JHB ... ... ... 10.15 9.50 104 9.61 -3.5tNuvCA V2 n NCB ... ... ... 18.40 15.32 4 15.62 -8.1 NvHiInDc19 JHD ... ... ... 10.36 9.72 27 9.87 -1.5 Nuv RE In JRS ... ... ... 11.90 9.50 116 9.59 -14.8 NuvMO Pr NOM ... ... ... 17.58 13.14 13.57 -2.7 NuvAllCEn JMLP 1.37 18.9 ...q 11.51 7.12 122 7.26 -15.2 NuvAZ NAZ .80 5.9 ...q 15.43 13.50 9 13.59 -3.9 NuvBldAm NBB 1.34 6.6 ...q 22.13 20.25 62 20.33 -7.5 NBldAmOp NBD 1.30 6.0 ...q 23.08 21.01 12 21.75 -5.6tNCaAMTFr NKX .86 6.4 ...q 16.17 13.51 74 13.50 -12.1 NCADvA NAC .91 6.8 ...q 15.58 13.26 197 13.36 -6.6tNCalMunV NCA .47 5.1 ...q 10.70 9.32 108 9.26 -9.1tNuvCASel NXC .63a 4.6 ...q 17.32 13.85 10 13.84 -7.2 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 tNCTPI NTC .68a 6.0 ...q 12.57 11.45 27 11.45 -3.9 NuvCorEqA JCE 1.21a 8.2 ...q 16.19 13.69 32 14.80 +1.4 NvCredStr JQC .62 7.8 ...q 8.92 7.92 403 7.94 -3.4 NvDvrsDiv JDD 1.04 8.6 ...q 13.25 11.50 189 12.05 -2.0tNuvDivA NAD .85a 6.6 ...q 14.46 12.95 452 12.98 -7.7 NuvEnhM NZF .83a 6.2 ...q 13.31 -1.6 NvDow30DO DIAX 1.06 5.9 ...q 19.49 15.29 56 17.98 -4.6 NuEnMLP JMF 1.35 13.0 ...p 14.18 9.83 305 10.34 -9.2 NEnhMuV NEV .96a 7.2 ...q 15.25 13.27 53 13.31 -6.3 NuvFloat JFR .72 6.6 ...q 12.04 10.66 228 10.85 -3.2 NuvFltOp JRO .76a 6.9 ...q 11.95 10.55 366 10.88 -4.6tNvGADiv2 NKG .64a 5.6 ...q 13.55 11.51 13 11.52 -8.4 NuvGblHIn JGH 1.58 9.8 ... 17.45 15.95 37 16.11 -4.7 NuvHi2020 JHY .68 6.9 ...q 10.50 9.70 20 9.87 -.4 NuvHIDec18 JHA ... ... ...q 10.27 9.67 69 9.83 -.8 NuvEnhMu NVG ... ... ... 15.83 14.06 314 14.37 -6.9tNNYAmtF NRK .70 5.8 ...q 13.44 12.05 197 12.03 -7.2 NuvAmtFr NEA .75a 5.8 ...q 14.18 12.80 396 12.88 -6.3 NuvIntMu NID .68 5.5 ...q 13.77 12.10 65 12.37 -4.8 NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 29 12.48 -3.0 NMDPI NMY .67a 5.5 ...q 13.27 11.92 37 12.04 -4.3 NvMAP NMT .71a 5.5 ...q 15.00 12.81 7 12.87 -9.8tNMIQI NUM .74 5.9 ...q 14.05 12.70 20 12.67 -4.4tNuvMNMu NMS .80 5.8 ...q 17.04 13.68 6 13.68 -7.0tNuvMtgOp JLS 1.52 6.4 ...q 26.33 23.50 35 23.62 -4.3 NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 17 22.60 -4.8 NuvMultM JMM .48 6.6 ...q 7.77 7.20 1 7.24 -5.0 NvMuI NMI .50a 4.3 ...q 13.30 10.77 16 11.59 +.2 NuvMuVal NUV .39a 4.2 ...q 10.46 9.32 384 9.39 -7.3tNv AMT-Fr NUW .78a 4.9 ...q 18.59 15.80 23 15.82 -8.3 NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.98 83 13.04 -4.8 NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.24 -1.0tNNYDvA NAN .80a 6.4 ...q 14.57 12.52 88 12.55 -9.3tNNYMV NNY .39a 4.3 ...q 10.65 9.10 16 9.16 -3.6tNuvNYSel NXN .55 4.4 ...q 14.37 12.64 18 12.65 -7.2tNNCPI NNC .59a 4.8 ...q 13.67 12.23 31 12.21 -5.3tNOHQI NUO .80 5.8 ...q 15.46 13.66 77 13.69 -6.5tNvPA NQP .81a 6.5 ...q 13.78 12.41 59 12.37 -5.9 NuvPaMV NPN .62a 4.2 ...q 16.81 14.81 14.85 -.9 NuvPf&Inc JPI 1.95a 8.3 ...q 25.61 23.00 30 23.51 -5.0 NvPfdInco JPC .80 8.3 ...q 10.75 9.60 159 9.73 -5.9 NuvQPf2 JPS .70 7.4 ...q 10.47 9.24 349 9.45 -7.4 NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 70 16.33 -8.3 NuvEqtP BXMX 1.00 7.4 ...q 14.54 13.01 154 13.47 -5.5 NEqPrmG SPXX 1.04 5.9 ...q 18.85 14.28 114 17.76 +2.6 NvSMM NIM .31a 3.2 ...q 10.55 9.49 30 9.60 -3.6 NSTFI NXP .55a 3.9 ...q 15.16 13.85 21 14.02 -4.1 NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 42 13.40 -3.9 NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 14 14.29 -5.9 NuvSnIn NSL .42 6.5 ...q 7.00 6.28 71 6.42 -1.4 NuShDCrd JSD 1.16a 7.0 ...q 18.41 16.45 33 16.60 -.2 Nv TA Div JTD 1.23 7.3 ...q 18.44 14.41 25 16.87 -4.0 NvTxATR JTA 1.04 7.8 ...q 14.69 11.88 18 13.27 -4.9 NTXQI NTX .65 5.0 ...q 14.94 12.42 6 13.13 -8.4 NVAPI NPV .65a 5.4 ...q 13.46 12.15 34 12.20 -4.8 NuverEnv n NES ... ... ... 26.50 9.25 7 21.24 +16.8O -OCI Ptrs OCIP .70e 7.4 59 10.35 6.76 10 9.45 +17.4 OFG Bncp OFG .24 2.1 9 12.25 7.80 150 11.50 +22.3 OFG pfA OFGpA 1.78 7.6 ... 25.70 21.39 2 23.52 -2.5 OFG pfB OFGpB 1.75 7.7 ... 24.78 20.77 3 22.81 +3.4 OFG pfD OFGpD 1.78 7.5 ... 25.24 21.29 7 23.85 +6.3 OGE Engy OGE 1.33 4.2 17 37.32 29.59 920 31.79 -3.4 OM AsstM OMAM .32 2.0 17 18.62 13.20 641 15.87 -5.3 ONEGas OGS 1.84f 2.8 21 79.51 62.20 177 65.06 -11.2 OaktreeC OAK 3.34e 8.4 11 48.50 39.70 192 39.95 -5.1 OasisMid n OMP ... ... ... 19.65 15.57 39 16.95 -2.8 OasisPet OAS ... ... ...dd 15.27 6.69 12824 8.58 +2.0 Obsidian g OBE ... ... ... 1.76 .82 4467 1.04 -16.1 OcciPet OXY 3.08 4.7 ...cc 78.09 57.20 4778 66.04 -10.3 Oceaneerg OII .60 3.0 ...cc 28.21 17.11 1032 20.12 -4.8 Och-Ziff OZM .87e 31.3 31 3.95 2.15 1186 2.78 +11.2 OcwenFn OCN ... ... ...dd 5.69 2.12 855 4.23 +35.1 Oi SA C OIBR/C ... ... ... 9.71 4.76 23 6.40 +13.7 OilStates OIS ... ... ...dd 34.72 20.23 1187 26.30 -7.1 Oil-Dri ODC .84 2.2 19 50.82 33.61 4 38.23 -7.9 OldRepub ORI .78f 3.6 19 22.34 17.92 1140 21.53 +.7 Olin OLN .80 2.6 9 38.84 27.79 3213 30.78 -13.5 Om Asst 31 OMAA 1.28 5.4 ... 25.30 22.66 10 23.86 -4.3 OmegaHlt OHI 2.64f 9.9 10 35.14 24.90 1703 26.76 -2.8 Omnicom OMC 2.40 3.3 16 86.71 65.32 1982 72.44 -.5 Omnova OMN ... ... 37 11.60 8.10 81 10.95 +9.5sOnAssign ASGN ... ... 32 85.93 44.66 248 85.53 +33.1 OnDeckCap ONDK ... ... ...dd 6.36 3.29 393 5.32 -7.3tOncoCyte n OCX ... ... ... 7.85 1.50 329 1.50 -67.7 OneLibrty OLP 1.80 7.5 13 27.70 21.02 137 23.91 -7.8 OneMain OMF ... ... 15 36.32 22.04 650 31.09 +19.6 ONEOK OKE 3.08f 5.3 43 61.36 47.14 3187 58.46 +9.4 Ooma n OOMA ... ... ...dd 12.75 7.30 76 11.40 -4.6 OppLgCap RWL .72e 1.4 ...q 55.31 44.65 68 50.77 -1.2 Opp RUT n OMFS ... ... ... 26.75 24.71 26.47 +1.4 OppMidCap RWK .59e .7 ...q 64.10 53.65 10 60.63 -.1 OppSmCap RWJ .59e .9 ...q 73.30 60.34 8 69.34 -.8 OppUltDiv RDIV 1.15e 3.3 ...q 37.95 32.12 29 34.98 -4.4 OpR1000V n OVLU ... ... ... 27.53 25.07 26.64 +.1 OpR1000L n OVOL ... ... ... 26.19 25.84 26.08 +.6 OpR1000S n OSIZ ... ... ... 27.42 25.05 26.13 -.4 OpR1000Y n OYLD ... ... ... 26.20 24.36 24.36 -7.0 Op R1000D n OMFL ... ... ... 27.47 24.74 26.39 +1.1 OpIntRev n REFA ... ... ... 30.89 25.65 27.71 -.5 OpGlbRv n RGLB ... ... ... 30.09 25.62 0 27.90 Opp Rev n ESGL ... ... ... 33.09 27.62 2 30.63 -1.4 OppGlRv n ESGF ... ... ... 33.63 27.83 4 31.40 OppenFin RWW .58e .8 ...q 74.63 57.06 3 69.78 +1.1 OpEMRev n REEM ... ... ... 30.65 25.82 28.60 +2.9 OppenHldg OPY .44 1.6 ...dd 29.05 15.10 60 27.10 +1.1 Oracle ORCL .76 1.6 57 53.48 43.60 34583 47.02 -.5 Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 14.94 225 17.01 -2.2 OrbitATK OA 1.28 1.0 23 134.59 93.50 182 132.30 +.6 OrchidIsl ORC 1.08e 14.7 39 11.13 6.77 527 7.33 -21.0 OrchidsPP TIS 1.40 14.6 15 26.14 8.31 80 9.62 -24.8 OrientPap ONP ... ... 4 2.45 .75 30 1.23 -4.7 OrionECarb OEC .72 ... ... 30.25 17.15 420 27.50 +7.4 OrionGpHl ORN ... ... ...dd 8.61 5.17 52 7.50 -4.2 Orix IX ... ... ... 100.03 73.70 22 88.62 +4.5 OrmatTc ORA .47 .8 33 70.68 53.45 274 56.83 -11.1 OshRusS n OUSM ... ... ... 27.78 24.76 22 26.21 -3.1 OshIntQ n ONTL ... ... ... 29.06 25.13 2 26.75 -3.2 OshkoshCp OSK .96 1.2 18 100.26 61.74 688 79.60 -12.4 OsiskoGl n OR .20 ... ... 14.39 9.38 1047 9.68 -16.3 OutfrontM OUT 1.44 7.5 11 26.87 18.82 1461 19.15 -17.5 OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.06 1.67 1068 2.82 +2.9 OwensMin OMI 1.04f 6.7 10 34.97 14.26 911 15.60 -17.4 OwensCorn OC .84 1.0 25 96.52 59.26 938 80.70 -12.2 OwensIll OI ... ... 22 25.90 19.59 910 22.24 +.3 OwensRM ORM .40 2.7 10 18.72 13.71 26 14.98 -6.4 OxfordInds OXM 1.08 1.3 24 84.32 52.54 62 80.47 +7.0P-QPBF Engy PBF 1.20 3.6 10 37.01 18.48 2429 33.72 -4.9 PBF Logist PBFX 1.88f 9.9 9 22.30 18.55 26 19.05 -9.1 PCM Fund PCM .96 8.7 ...q 12.13 10.02 53 11.04 -4.6 PG&E Cp PCG 2.12f 4.9 7 71.57 37.30 4466 42.96 -4.2 PGT Inc PGTI ... ... 24 19.60 10.05 688 18.85 +11.9 PHH Corp PHH ... ... ...dd 15.00 8.01 276 10.52 +2.1 PIMCO1-3Tr TUZ .34a .7 ...q 50.81 49.98 3 50.01 -.5 Pimc1-5Tip STPZ .53e 1.0 ...q 52.85 51.50 39 51.81 -.3 Pim15TIPS LTPZ .42e .6 ...q 69.37 64.21 27 65.61 -5.2 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 0 57.25 -1.7 PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.61 4 99.72 -.6tPimcoTR BOND 6.13e 5.9 ...q 107.65 103.40 73 103.47 -2.4 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 73 99.83 -.6tPimIGBd CORP 3.12a 3.1 ...q 106.25 101.64 16 101.55 -3.9 PimShMat MINT .82e .8 ...q 101.87 101.45 525 101.52 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.54 41 52.66 -1.8 PimSTMun SMMU .47e .9 ...q 50.80 49.65 1 49.82 -.1 Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 12 110.58 -8.9 PJT Part n PJT .20 .4 ...dd 50.35 32.61 222 49.85 +9.3 PLDT Inc PHI 1.60e 5.7 ... 38.54 26.97 131 27.88 -7.3 PNC pfP PNCpP 1.65 5.9 ... 30.06 26.97 97 28.05 -.9 PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 24 25.10 -1.0 PNC PNC 3.00 1.9 15 163.59 115.25 1398 158.89 +10.1 PNC wt PNC/WS ... ... ... 89.25 47.86 88.25 +13.5 PNM Res PNM 1.06 2.9 18 46.00 33.75 371 37.00 -8.5 POSCO PKX ... ... ... 93.12 56.48 239 80.78 +3.4 PPDAI n PPDF ... ... ... 13.68 6.53 840 8.17 +14.9 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 page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Thursday, March 22, 2018

PAGE 51

PPG s PPG 1.80 1.6 20 122.07 100.45 1234 113.95 -2.5 PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 27 25.36 -.9 PPL Corp PPL 1.64f 6.0 12 40.20 27.12 5015 27.22 -12.1 PQ GrpH n PQG ... ... ... 17.65 12.88 702 14.27 -13.3 PS BusPk PSB 3.40 3.0 29 137.60 107.91 71 112.81 -9.8 PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 14 24.81 -1.7 PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 5 24.63 -2.6 PS BusP pfY PSBpY ... ... ... 24.78 22.42 7 23.17 -5.8 PS BusP pfX PSBpX 1.31 5.5 ... 25.50 22.74 5 23.68 -6.3 PS BsPk pfW PSBpW ... ... ... 25.77 22.59 10 23.79 -5.8 PVH Corp PVH .15 .1 19 157.96 96.85 639 143.00 +4.2 PcrTrnd750 PTLC ... ... ...q 30.73 24.80 87 29.11 +1.7 PcrTrnd450 PTMC ... ... ...q 32.86 26.99 50 31.70 +1.9 PcrTrnd100 PTNQ ... ... ...q 33.90 25.04 24 32.46 +7.3 PacrCash n GCOW ... ... ... 34.59 29.33 31 30.98 -1.6 PacrTrendp PTEU ... ... ... 33.39 25.50 21 30.10 -2.0 Pacr Wlth n PWS ... ... ... 27.67 23.99 5 26.00 +3.1 Pac Cash n CALF ... ... ... 27.16 22.60 1 26.72 +2.4 PacDvCsh n ICOW ... ... ... 31.03 25.13 4 29.41 +.2 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.8 5 2.75 1.36 340 2.17 +11.9 PacDrill rs PACD ... ... ...dd 2.41 .37 .38 PacGE pfA PCGpA 1.50 5.8 ... 33.50 21.19 7 25.75 -8.7 PacGE pfB PCGpB 1.37 5.7 ... 33.00 23.01 7 23.98 -7.2 PacGE pfC PCGpC 1.25 5.5 ... 29.01 21.40 6 22.68 -7.8 PacGE pfD PCGpD 1.25 5.7 ... 26.95 20.94 1 21.82 -9.7 PacGE pfE PCGpE 1.25 5.7 ... 29.48 20.75 3 21.85 -11.4 PacGE pfG PCGpG 1.20 5.7 ... 32.05 19.49 2 21.06 -14.3 PacGE pfH PCGpH 1.12 5.6 ... 29.54 18.99 20.05 -13.1 PacGE pfI PCGpI 1.09 5.7 ... 26.84 19.21 0 19.29 -14.5 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.1 21 131.13 88.47 558 117.65 -2.4 Pagsegur n PAGS ... ... ... 37.75 30.69 1655 36.00 +13.6sPalatinTch PTN ... ... ...dd 1.05 .29 3880 1.12 +30.4 PaloAltNet PANW ... ... ...dd 191.53 107.31 836 187.97 +29.7 PampaEng PAM ... ... ... 72.98 50.88 160 61.75 -8.2 Pandora P ... ... ...dd 12.13 4.09 7211 4.90 +1.7 PanhO&G PHX .16 .8 97 25.30 17.65 26 19.40 -5.6 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3 ParTech PAR ... ... 27 14.14 7.02 58 11.13 +19.0 ParaGold n PZG ... ... 3 1.83 1.16 38 1.35 +3.8 ParamtGp PGRE .40f 2.8 ... 17.25 13.70 1081 14.23 -10.2 Paretem rs TEUM ... ... ...dd 3.39 .50 10897 3.35 +61.8 ParkEl PKE .40 2.3 41 20.46 13.88 79 17.52 +2.8 ParkHot n PK 2.20f 8.2 ... 29.93 23.91 2478 26.87 -6.5 ParkNatl PRK 3.76 3.5 20 116.75 92.42 21 108.12 +4.0tParkDrl PKD ... ... ...dd 1.85 .73 720 .74 -26.5 ParkerHan PH 2.64 1.5 22 212.80 151.17 971 181.75 -8.9 ParsleyEn PE ... ... 47 33.07 21.12 4457 28.14 -4.4 PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 25.21 -1.5 PartRe pfG PREpG 1.63 6.0 ... 27.59 25.81 4 26.87 +.1 PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 8 27.87 -2.8 PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 1 25.52 -2.9 PartyCity n PRTY ... ... 15 17.05 9.50 1225 15.80 +13.3sPaycomSft PAYC ... ... ...cc 112.21 53.73 638 113.01 +40.7 PeabodyE n BTU .12p ... ... 41.98 22.58 998 39.96 +1.5 PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.5 ... 10.77 7.62 305 10.70 +9.0 Pebblebrk PEB 1.52 4.4 20 39.74 27.57 659 34.78 -6.4 Pebble pfC PEBpC 1.63 6.6 ... 26.05 24.11 1 24.70 -2.3 Pebbleb pfD PEBpD 2.09 8.3 ... 26.99 24.15 3 25.04 -2.8 Pedevco rs PED ... ... ... 1.69 .26 228 .34 +4.7 Pembina g PBA 1.50 ... 24 36.99 30.17 604 31.99 -11.6 PengthE g PGH .04 ... ...dd 1.23 .54 658 .69 -13.2 Penney JCP ... ... 8 6.30 2.35 6927 3.05 -3.5 PennaRE PEI .84 8.9 13 15.42 9.27 991 9.46 -20.4tPenRE pfB PEIpB 1.84 8.5 ... 25.83 21.67 16 21.69 -13.9tPenRE pfC PEIpC 1.80 8.6 ... 27.78 20.94 32 20.99 -19.0tPenRE pfD PEIpD 1.72 8.5 ... 25.83 20.32 6 20.31 -19.1 PennyMFn PFSI ... ... 8 25.20 15.65 66 23.85 +6.7 PennyMac PMT 1.88 10.6 18 18.46 14.87 469 17.71 +10.2 Penny pfA PMTpA 2.03 8.0 ... 25.84 23.11 8 25.35 +.5 PennyM pfB PMTpB ... ... ... 25.45 23.68 17 25.00 -.7 Penske PAG 1.36f 3.0 11 54.83 38.33 429 44.61 -6.8 Pentair PNR 1.38 1.9 23 74.84 59.13 888 71.75 +1.6 Penumbra n PEN ... ... ...dd 127.40 77.75 236 126.10 +34.0 PerfFood n PFGC ... ... 21 35.25 22.95 543 31.05 -6.2 PerkElm PKI .28 .4 26 84.49 56.21 401 77.20 +5.6 Prmian PBT .56e 5.8 27 10.30 7.80 155 9.66 +8.9 Perrigo PRGO .76f .9 ...dd 95.93 63.68 758 82.34 -5.5 PetChina PTR .70e 1.0 ... 82.33 60.69 80 71.25 +1.9 PetroArg PZE .07e ... ... 14.80 10.35 26 11.76 -13.5 PetrbrsA PBR/A ... ... ... 13.92 6.96 7495 13.49 +37.2 Petrobras PBR ... ... ... 14.93 7.61 17313 14.48 +40.7 PtroqstE rs PQ ... ... ...dd 2.96 1.00 174 1.06 -43.9 Pfenex PFNX ... ... ...dd 6.18 2.07 248 5.57 +109.4 Pzer PFE 1.28 3.5 15 39.43 31.67 16411 36.27 +.1 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 23.6 ... 7.99 4.89 164 5.33 -8.9 PhilaEn n PESC ... ... ... PhilipMor PM 4.28 4.4 20 123.55 96.66 5908 97.75 -7.5 PhilipsNV PHG .88e 2.2 ... 42.35 31.40 779 40.00 +5.8 Phillips66 PSX 2.80 2.9 22 107.47 75.14 1623 96.15 -4.9 Phill66LP PSXP 2.71f 5.6 20 56.48 44.40 326 48.67 -7.0 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 76 8.14 2.43 135 4.57 -29.6 PhysRltTr DOC .92f 6.2 25 21.85 14.13 1352 14.95 -15.8 PiedmOfc PDM .84 4.8 8 22.74 17.36 1661 17.60 -10.2 Pier 1 PIR .28 9.4 9 7.45 2.87 728 2.98 -28.0 PimUS Eq n MFUS ... ... ... 29.49 25.01 1 27.97 +1.3 Pim IntEq n MFDX ... ... ... 28.41 25.32 2 26.54 -.7 PimEmMkt MFEM ... ... ... 28.32 24.30 9 27.02 +3.2 PimcoCA PCQ .92 6.3 ...q 17.89 14.43 52 14.70 -14.9tPimcoCA2 PCK .65 8.0 ...q 10.42 8.05 109 8.04 -20.9tPimcCA3 PZC .72 7.4 ...q 12.97 9.68 95 9.67 -7.4 PimcoCp&I PCN 1.35 8.3 ...q 17.95 15.70 320 16.30 -5.2 PimCpOp PTY 1.56a 9.4 ...q 17.22 15.37 374 16.52 +.4 PimDyCrd PCI 1.97 8.7 ...q 23.45 21.00 275 22.63 +.8 PimDyInco PDI 2.65a 8.7 ...q 31.20 28.44 131 30.49 +1.5 PimcIncStr PFL 1.08 9.5 ...q 12.44 10.98 64 11.36 -2.7 PimIncStr2 PFN .96 9.2 ...q 10.89 9.98 118 10.38 -.5 PimStPls PGP 2.20 16.0 ...q 19.85 12.37 60 13.75 -10.6 PimcoHiI PHK 1.24 16.5 ...q 8.96 7.19 252 7.50 +.5 PimIncOpp PKO 2.28a 8.8 ...q 27.27 24.50 37 25.82 -.3tPimcoMuni PMF .98 7.9 ...q 14.23 12.34 102 12.35 -5.0 PimcoMu2 PML .78 6.3 ...q 13.56 11.80 131 12.45 -5.5 PimcMu3 PMX .75 6.8 ...q 12.28 10.76 54 11.07 -4.4tPimcoNY PNF .68 6.0 ...q 13.63 11.38 20 11.38 -11.0 PimcoNY2 PNI .80 7.4 ...q 12.51 10.64 20 10.72 -10.7tPimcNY3 PYN .63 7.3 ...q 10.27 8.62 13 8.60 -13.3 PimcoStrIn RCS .96 10.6 ...q 10.65 8.62 196 9.05 -1.4tPinnaclFds PF 1.30 2.4 11 66.67 52.81 3933 53.50 -10.0 PinWst PNW 2.78f 3.6 18 92.42 73.81 829 77.95 -8.5 PionDvrsHi HNW 1.38 9.1 ...q 16.88 14.91 18 15.10 -4.1 PionEnSvc PES ... ... ...dd 4.50 1.60 794 3.25 +6.6 PionFltRt PHD .72 6.3 ...q 12.45 11.27 67 11.44 -.3tPionHiIn PHT 1.14 12.2 ...q 10.12 9.34 176 9.36 -3.6 PioMuAdv MAV .84 7.9 ...q 11.88 10.57 77 10.66 -6.2 PioMunHi MHI .84 7.5 ...q 12.35 11.12 54 11.23 -5.2 PioNtrl PXD .32f .2 ...cc 192.93 125.46 1808 175.37 +1.5 PiperJaf PJC 1.50f 1.7 14 99.80 52.75 191 86.00 -.3 PitnyBw PBI .75 6.1 8 16.25 9.50 1224 12.24 +9.5 PitnyBw 43 PBIpB 1.67 6.7 ... 26.96 21.46 181 25.12 +3.0 PlainsAAP PAA 2.20 10.0 29 31.93 18.38 2580 21.98 +6.5 PlainsGP rs PAGP 1.70 ... 23 32.24 18.98 1125 22.26 +1.4 PlanetFit n PLNT ... ... 92 40.04 18.32 1100 38.61 +11.5 Plantron PLT .60 1.0 19 60.49 41.28 73 57.74 +14.6 PlatfmSpc PAH ... ... 14 14.82 9.11 2021 10.37 +4.5 PlatGpM rs PLG ... ... 1 1.72 .28 253 .32 +6.3 PlayAGS n AGS ... ... ... 22.50 16.66 103 22.04 +19.1 PlyGem PGEM ... ... 16 22.20 14.55 488 21.55 +16.5 PlymInd n PLYM 1.50 8.4 ... 19.00 16.21 7 17.80 -3.7 PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 24.14 9 24.77 -1.5 PolarStarR PSRT ... ... ... Polaris PII 2.40f 2.0 34 137.66 77.91 407 120.70 -2.7 PolyMet g PLM ... ... ...dd 1.36 .57 230 1.10 +27.9 PolyOne POL .70f 1.6 20 47.48 32.43 303 43.41 -.2 PortGE POR 1.36 3.4 19 50.11 39.02 431 40.15 -11.9 PostHldg POST ... ... ...cc 89.04 71.06 1240 71.63 -9.6 PowrREIT PW ... ... ...dd 8.69 6.00 1 6.15 -.1 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 0 76.16 -7.2 PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 8 29.38 +7.7 PS GrMult PSMG ... ... ... 14.48 12.63 1 13.90 +.6 PS BalMul PSMB ... ... ... 13.94 12.78 13.41 -.4 PS ModCon PSMM ... ... ... 14.45 12.69 1 13.04 -.6 PS Consrv PSMC ... ... ... 12.98 12.65 12.74 -.9tPSCrudeDS DTO ... ... ...q 173.13 72.70 35 72.30 -18.5 PwSBMetS BOS ... ... ...q 20.70 15.59 15.59 -21.3 PSBMetDL BDD ... ... ...q 11.60 6.16 9.50 -9.8 PSBMetDS BOM ... ... ...q 19.70 4.24 7.43 +.1 PSCrudeLg OLO ... ... ...q 5.72 3.71 3 5.59 +9.8 PSCrudeSh SZO ... ... ...q 100.57 68.32 68.32 -10.9 PwshDB DBC ... ... ...q 17.29 13.69 1728 16.94 +2.0 PwShCurH DBV ... ... ...q 25.50 21.17 3 23.45 -1.1 PS Engy DBE ... ... ...q 15.50 10.78 44 15.22 +4.7 PS PrcMet DBP ... ... ...q 40.26 35.71 3 39.00 +1.3 PS Silver DBS ... ... ...q 28.85 23.50 0 25.25 -3.0 PS Agri DBA ... ... ...q 20.38 18.18 450 18.85 +.5 PS Oil DBO ... ... ...q 11.21 7.40 6197 11.18 +10.1 PS Gold DGL ... ... ...q 43.28 38.49 13 42.24 +2.1 PS BasMet DBB ... ... ...q 19.78 15.29 80 18.45 -4.9 PS USDBull UUP ... ... ...q 26.16 23.09 1044 23.47 -2.3 PS USDBear UDN ... ... ...q 23.27 20.63 62 22.96 +2.6 PShPuLgGr PXLG .42e .8 ...q 50.50 36.91 15 49.15 +8.2 PShPuLVal PXLV .76e 2.0 ...q 40.74 34.50 5 38.52 -.5 PSAerDef PPA .50e .9 ...q 58.97 42.71 50 57.52 +6.7 PwShBio PBE .57e 1.1 ...q 54.28 40.77 8 51.77 +9.8 PS BldCns PKB .07e .2 ...q 36.44 28.01 33 31.49 -9.2 PwSClnEn PBW .07e .3 ...q 26.35 3.82 6 25.90 +2.1 PS EnEx PXE .50e 2.4 ...q 24.52 17.35 5 21.26 -7.1 PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 5 32.00 -5.5 PwSLgCG PWB .21e .5 ...q 45.22 33.89 42 44.08 +6.2 PwSLgCV PWV .69e 1.8 ...q 40.51 34.46 90 37.32 -3.8 PwShLeis PEJ .15e .3 ...q 46.77 39.50 9 45.69 +3.4 PowShMkt PWC .97e 1.0 ...q 103.21 80.92 2 99.01 +3.9 PwShMda PBS .27e .9 ...q 31.86 26.19 10 30.66 +9.1 PwSMidGr PXMG .19e .4 ...q 47.84 33.31 33 47.14 +11.0 PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 4 30.58 -2.3 PwShNetw PXQ ... ... ...q 52.02 42.34 1 51.45 +11.2 PS OilSv PXJ .28e 3.1 ...q 11.87 7.99 52 9.06 -5.0 PwSPharm PJP 3.84e 4.2 ...q 71.42 57.88 21 64.29 +.2 PS Retail PMR .34e 1.0 ...q 40.82 32.00 1 35.76 -3.9 PwSSmGr PXSG .08e .2 ...q 34.90 26.59 5 34.60 +7.7 PwSSmVal PXSV .60e 2.0 ...q 32.10 27.39 2 30.08 -2.3 PwSSemi PSI .04e .1 ...q 58.15 39.70 101 56.66 +12.3 PwShSoft PSJ .10e .1 ...q 73.27 49.97 9 72.15 +13.6 PSS&PQlty SPHQ .38e 1.2 ...q 32.41 27.04 116 30.48 +.1 PwSZMicro PZI .15e .8 ...q 19.90 17.23 19.26 -.4 PSWHPrgE PUW .17e .7 ...q 28.11 24.08 0 25.88 -4.3 PSPrivEq PSP .66e 5.3 ...q 13.52 11.57 135 12.36 -.7 PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 210 18.56 -1.6 PSCleantch PZD .44e 1.0 ...q 45.28 34.81 95 44.48 +5.2 PSR2KEqW EQWS .41e .9 ...q 45.14 37.76 4 43.49 +.1 PSRslMdC EQWM .49e 1.0 ...q 50.09 42.61 47.67 -.1 PSRussl200 EQWL .80e 1.5 ...q 56.31 45.50 1 52.95 -.1 PS US1K PRF 1.91e 1.7 ...q 120.82 100.44 156 112.39 -1.0 PS EmgInf PXR .50e 1.3 ...q 41.00 33.57 1 37.59 +1.3 PS US Ag n PBND ... ... ... 25.01 24.32 24.32 -2.8 PS Dv exNA PBDM ... ... ... 27.90 25.25 3 25.87 -.6 PS USA SC n PBSM ... ... ... 27.66 25.62 27.11 +2.0 PS USA Pt n PBUS ... ... ... 28.95 25.70 1 27.20 +1.8 PS SP500 n SPMV ... ... ... 28.51 25.24 27.62 +.3 PS Rs1000 n USEQ ... ... ... 29.01 24.69 12 27.63 +.1 PS SP SC n XSHQ ... ... ... 28.90 24.10 1 27.64 +2.4 PS SP Val n SPVM ... ... ... 30.41 24.80 28.76 -.5 PS SP IntD IDHD ... ... ... 30.80 27.10 1 28.88 -.2 PS SC High XSHD ... ... ... 26.03 23.25 0 23.82 -5.3 PS TrCol n CLTL ... ... ... 106.03 105.27 0 105.64 +.3 PS LowVRot DWLV ... ... ... 33.00 26.37 1 32.33 +3.9 PSBldABd BAB 1.31 4.4 ...q 30.98 29.26 45 29.49 -3.9 PS LowVol XRLV .46 1.3 ...q 36.20 29.15 19 34.61 +1.9 PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.54 17 31.07 -.4tPS VarPfd VRP 1.20 4.8 ...q 26.49 25.10 224 25.16 -1.9 PS SCLowV XSLV .73e 1.6 ...q 48.33 41.63 75 45.52 -1.6 PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 86 44.82 -1.2 PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.66 595 39.35 -7.3 PS EMLwV EELV .60e 2.3 ...q 27.59 22.71 33 26.45 +4.4 PS EMkMom EEMO ... ... ... 22.52 16.27 71 21.56 +5.1 PSS&PMom SPMO ... ... ...q 38.04 27.91 12 36.85 +7.1 PS IntLwV IDLV 1.11e 3.3 ...q 35.35 30.57 37 33.28 -1.1 PSS&PVal SPVU ... ... ...q 37.53 27.57 7 34.70 -.2 PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.17 28.31 +.6 PSShTHYB PGHY 1.08 4.6 ...q 24.63 23.19 42 23.61 -1.0 PS YuanDS DSUM .77 3.2 ...q 24.70 21.68 23 24.19 +4.6tPS FdIGBd PFIG .67 2.7 ...q 26.70 24.76 19 24.84 -2.9 PS SrLoan BKLN 1.01 4.8 ...q 23.33 22.96 4977 23.10 +.3 PS SP LwV SPLV .85 1.8 ...q 49.36 43.19 2448 47.25 -1.0 PS SP HiB SPHB .49e 1.1 ...q 46.04 35.68 85 44.33 +4.3 PS IntlBd PICB .57 2.0 ...q 28.77 24.69 16 27.71 +.4 PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 74 22.95 -4.0 PSVrdoTF PVI ... ... ...q 26.18 24.80 3 24.89 -.1 PShCalMu PWZ .80 3.1 ... 26.50 25.30 167 25.61 -2.9 PShNYMu PZT .86 3.6 ... 24.80 23.83 4 23.87 -3.2 PShNatMu PZA .87 3.5 ... 25.90 24.96 146 25.01 -3.1 PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 321 18.52 -2.3 PwShPfd PGX .86 5.9 ...q 15.20 14.10 1114 14.59 -1.8 PShEMSov PCY 1.50 5.4 ... 30.23 27.85 748 27.98 -5.3 PShGClnEn PBD .17e 1.3 ...q 13.78 10.95 7 13.29 +1.1 PSEmgMkt PXH .49e 2.1 ...q 25.32 19.20 73 23.86 +6.9 PSDvMxUSs PDN .53e 1.5 ...q 36.59 28.73 10 34.44 +.1 PSDvxUS PXF 1.11e 2.5 ...q 48.75 39.16 42 44.87 -1.2 PShIntlDev IDHQ .33e 1.4 ...q 25.51 20.66 1 23.73 -1.8 PSAsxJ PAF 1.91e 3.3 ...q 62.67 52.28 0 58.76 -.3 PSIndia PIN .12e .5 ...q 27.95 22.36 135 25.22 -4.5 PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 153 21.57 +.6 Praxair PX 3.30f 2.2 34 166.95 115.67 827 151.71 -1.9 PrecDrill PDS .28 ... ...dd 5.09 2.26 3124 2.98 -1.3 PfdAptCm APTS 1.00 6.8 ...dd 22.71 12.99 263 14.78 -27.0 Prestige rs PBH ... ... 3 298.15 32.46 1150 33.93 -23.6 Pretium g PVG ... ... ... 12.44 6.17 2194 7.20 -36.9 Primerica PRI 1.00f 1.0 13 108.05 70.00 138 101.35 -.2tPrinEdgAIn YLD .75e ... ...q 42.10 40.13 5 40.14 -2.8 PrinActGl GDVD ... ... ... 29.52 24.97 2 28.09 +.3 Prin Cont n PVAL ... ... ... 26.97 25.45 26.40 +3.6 Prn MegC n USMC ... ... ... 28.10 24.79 15 26.12 -.6tPrinSpec n PREF ... ... ... 101.70 97.85 3 97.70 -2.6 PrincREstI PGZ 1.32m 8.0 ...q 19.52 16.21 21 16.51 -4.0 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.5 28 63.45 46.90 142 50.30 -12.0 ProLogis PLD 1.92f 3.1 27 67.53 49.44 1653 62.63 -2.9 ProPetr n PUMP ... ... ... 22.88 10.84 1152 18.00 -10.7 ProShtDow DOG ... ... ...q 18.35 13.89 1596 14.81 -.9 ProShtMC MYY ... ... ...q 12.91 10.71 2 10.99 -1.9 PrUltDow s DDM .79e .6 ...q 152.41 88.90 216 130.33 -1.4 ProUltMC MVV .11e .1 ...q 136.15 95.63 10 125.12 +1.7 PrUltQQQ s QLD ... ... ...q 91.48 51.26 1957 83.16 +13.4 ProUltSP s SSO .40e .4 ...q 125.72 81.92 3204 111.44 +1.8 PrUShCnG SZK ... ... ...q 16.47 12.80 2 15.25 +12.1 ProShtHY SJB ... ... ...q 24.52 22.91 71 23.38 +1.1 ProUShBM SMN ... ... ...q 19.44 11.73 3 13.32 +.9 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.45 19 73.41 -12.2 Pro7-10yrT UST .42e .8 ...q 60.83 53.04 15 53.59 -6.7 ProSShOG DDG ... ... ...q 27.58 21.35 24.41 +6.2 ProSShFn SEF ... ... ...q 13.95 10.90 8 11.30 -2.3 ProLCCre s CSM .67e 1.0 ...q 71.46 57.15 44 68.13 +2.1 ProUltTl s LTL ... ... ...q 59.70 36.83 0 38.40 -11.1 ProHdgRep HDG ... ... ...q 46.26 43.51 5 45.43 +.2 ProUltEM EET ... ... ...q 114.48 63.06 4 102.00 +8.6 ProRaLS RALS .62e 1.7 ...q 39.25 36.48 6 36.53 -2.9 ProUSL7-10T PST ... ... ...q 23.38 20.50 68 23.07 +7.0 ProShtEafe EFZ ... ... ...q 29.95 23.78 1 25.50 +.1 ProShtEM EUM ... ... ...q 22.46 16.23 552 16.92 -5.7 ProUltEafe EFO ... ... ...q 150.78 98.13 132.58 ProUEurop UPV ... ... ...q 66.95 42.42 2 56.67 -3.3 ProShtBM SBM ... ... ...q 21.23 16.90 18.01 +1.9 ProUltSEM EEV ... ... ...q 13.24 6.82 36 7.34 -12.4 ProUltRE s URE ... ... ...q 68.58 50.79 43 55.98 -15.1 ProUltFin s UYG .51e .4 ...q 143.58 92.02 48 131.01 +2.4 ProShtRE REK ... ... ...q 17.94 15.62 5 17.06 +7.8 ProShtChi50 YXI ... ... ...q 24.70 16.42 2 17.81 -7.4 ProUltSem s USD ... ... ...q 162.32 70.60 9 149.47 +22.0 ProUltUt s UPW ... ... ...q 54.09 37.86 42.02 -10.7 PrUltTech s ROM ... ... ...q 111.39 58.60 44 100.19 +14.2 ProUltJpn EZJ ... ... ...q 151.38 93.11 0 127.80 -2.0 ProUltO&G DIG .46e 1.3 ...q 46.10 28.35 118 35.50 -10.4 ProUltInd s UXI ... ... ...q 83.64 50.60 1 74.54 +2.1 PrUltHCr s RXL .63e .7 ...q 107.49 68.71 2 91.02 +3.2 ProUCnsSv s UCC ... ... ...q 99.90 62.02 0 88.18 +8.3 PrUCnsGd s UGE ... ... ...q 52.04 41.90 3 43.05 -12.2 ProUBasM UYM .15e .2 ...q 82.75 52.33 6 70.19 -5.2 PrUlPR2K s URTY ... ... ...q 95.99 55.36 92 87.76 +6.6 PUltM400 s UMDD .03e ... ...q 134.39 79.82 3 117.33 +.4 ProUltSC s SAA ... ... ...q 108.67 75.54 2 104.98 +4.3 ProUPD30 s UDOW ... ... ...q 116.82 52.15 1205 91.16 -3.3 ProUlR2K s UWM ... ... ...q 78.13 53.58 146 74.08 +4.9 ProSht20Tr TBF ... ... ...q 23.78 21.58 436 23.25 +6.3 PUltSP500 s UPRO .21e .1 ...q 172.45 91.15 1834 142.62 +1.8 ProUChin50 XPP ... ... ...q 113.86 54.04 11 91.85 +9.5 PrUSSilv s ZSL ... ... ...q 40.09 27.67 51 32.58 +3.8 PUVixST rs UVXY ... ... ...q 87.00 8.52 42915 15.59 +52.7 ProVixST rs VIXY ... ... ...q 61.26 21.24 3296 34.67 +49.8 PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS ShCrd n OILD/O ... ... ... 34.74 7.89 8.88 -17.2 PS Crde n OILU ... ... ... 49.78 14.90 322 47.42 +27.4 PrUCrude rs UCO ... ... ...q 28.52 12.36 3331 27.87 +18.9 PrUltYen rs YCL ... ... ...q 65.10 56.16 0 64.06 +11.5 PrSUltNG rs BOIL ... ... ...q 67.10 25.20 26.50 PrSUltNG rs BOIL/O ... ... ...q 13.42 5.04 5.30 -18.5 PVixMTFut VIXM ... ... ...q 34.23 19.88 58 24.88 +17.6 PrUltSilv AGQ ... ... ...q 42.81 28.47 193 32.12 -5.1 PrUltShN s KOLD ... ... ...q 52.12 25.64 35 44.89 +13.2 ProUShGld GLL ... ... ...q 80.66 63.12 32 66.21 -4.2 PrSUShAus CROC ... ... ...q 52.60 42.20 0 45.80 +.2 PrUltShYen YCS ... ... ...q 76.95 65.55 5 66.48 -11.3 ProSUltGold UGL ... ... ...q 44.38 35.62 29 42.09 +3.5 ProShtVx s SVXY ... ... ...q 139.47 9.53 16622 12.53 -90.2tPrUShCrd s SCO ... ... ...q 52.16 20.02 2662 19.75 -19.6 ProShtEuro EUFX ... ... ...q 45.01 38.37 0 39.27 -1.8 ProUltEuro ULE ... ... ...q 18.97 14.00 68 18.27 +4.6 ProUShEuro EUO ... ... ...q 26.84 19.46 301 20.14 -5.0tProctGam PG 2.76 3.6 21 94.67 77.90 9822 77.04 -16.2 ProgsvCp PGR .69e 1.1 28 62.74 38.61 2226 62.01 +10.1 ProsHldg PRO ... ... ...dd 34.85 21.36 137 33.63 +27.1 ProShtQQQ PSQ ... ... ...q 43.17 31.45 1542 32.93 -7.4 ProShSP rs SH ... ... ...q 35.11 28.14 2709 29.55 -2.1 PrUShSP rs SDS ... ... ...q 55.76 35.66 5626 39.10 -4.8 PrUShDow DXD ... ... ...q 13.18 7.52 2110 8.47 -2.5 PUShtMdC MZZ ... ... ...q 24.95 16.91 5 17.90 -4.5 PUShtQQQ QID ... ... ...q 19.93 10.37 5484 11.35 -15.2 PrShRs2K rs SRTY ... ... ...q 53.34 27.07 267 28.67 -11.4 PrUShD3 rs SDOW ... ... ...q 36.56 15.67 4220 18.57 -4.8 PUltShtF rs FINZ ... ... ...q 16.27 6.47 2 6.96 -14.1 PrSUlhGM rs GDXS ... ... ...q 18.91 12.07 4 15.18 +8.5 ProUShL20 TBT ... ... ...q 39.86 32.99 5653 37.98 +12.4 PrShR2K rs RWM ... ... ...q 49.45 40.09 135 40.86 -3.3 PrUShHC rs RXD ... ... ...q 39.81 24.68 1 28.37 -5.7 PrUShCnS rs SCC ... ... ...q 31.40 20.44 21.72 -10.2 PrUShRE rs SRS ... ... ...q 37.33 28.35 102 33.55 +14.8 PUShtR2K TWM ... ... ...q 24.12 15.59 1096 16.20 -7.2 PrUShtSC SDD ... ... ...q 22.04 14.22 1 14.45 -7.4 PUShChi50 FXP ... ... ...q 28.68 12.37 56 14.42 -15.7 PS DecRt n EMTY ... ... ... 38.59 31.27 1 35.44 +5.8 PUShtIndl SIJ ... ... ...q 25.36 14.55 0 15.74 -6.5 PS OnlSt n CLIX ... ... ... 50.04 37.63 12 48.45 +23.3 PrShtSmC SBB ... ... ...q 40.10 32.70 0 33.09 -3.5 PUPShtMC SMDD ... ... ...q 15.95 8.80 1 9.55 -4.8 PrSh K1 n OILK ... ... ... 23.87 16.51 4 23.68 +9.4 PUShtEur EPV ... ... ...q 44.56 26.83 4 30.91 -.2 PUShtSPX SPXU ... ... ...q 18.07 9.19 14512 10.45 -8.1 PrUOGEx rs UOP ... ... ...q 28.66 16.57 18.82 PUShtJpn EWV ... ... ...q 38.42 22.75 1 25.70 -2.9 ProSPDvA NOBL 1.00e 1.6 ...q 67.98 55.69 155 63.29 -1.2 PUltShEafe EFU ... ... ...q 31.74 19.90 1 22.73 -.3 PrUGMin rs GDXX ... ... ...q 50.96 33.56 4 36.46 -13.4 PrUltBra rs UBR ... ... ...q 107.88 48.32 6 93.58 +19.8 PrSht20yTr TTT ... ... ...q 31.13 25.95 129 28.97 +8.9 ProGblInf TOLZ 1.63e 4.1 ...q 44.51 39.30 6 40.16 -6.3 PUltShOG DUG ... ... ...q 53.46 31.48 92 39.23 +6.0 PS MngdF FUT ... ... ... 41.47 39.28 0 39.68 -1.5 PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 1 36.16 +.9 ProEurDiv EUDV .15p ... ...q 44.13 36.95 2 40.90 -2.1 PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 30 67.23 ProSPxTch SPXT .23p ... ...q 55.03 46.41 52.89 +1.2 ProSPxHC SPXV .24p ... ...q 59.27 48.84 57.40 +5.4 ProMerger MRGR .12e .3 ...q 36.45 35.07 35.37 -2.5 ProSPxFin SPXN .23p ... ...q 56.41 47.89 55.55 +2.3 ProSPxEgy SPXE .22p ... ...q 59.30 44.29 0 57.13 +1.2 PrUltPFn FINU .29e .3 ...q 134.30 59.70 46 111.54 +5.8 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.13 53 76.41 -.8 ProSht7-10y TBX ... ... ...q 29.70 27.55 12 29.28 +3.4 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 6.41 148 7.06 -22.9 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 38 53.43 -2.0 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 28 54.05 -2.1 PSSTEm bt EMSH 4.88e 6.5 ... 79.67 75.35 0 75.65 -1.6 ProUltHY UJB 1.72e 2.7 ...q 68.07 60.93 63.48 -3.1 PrUShtUtl SDP ... ... ...q 31.15 22.19 4 28.03 +11.1 PrUltShtTc REW ... ... ...q 26.08 12.66 4 13.80 -16.1 PrUShtFn SKF ... ... ...q 30.27 18.61 26 19.77 -5.4 Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 20.00 7.35 4 7.94 -23.5 ProMornAlt ALTS .38e 1.0 ...q 39.39 37.02 37.40 -1.6 Pro30BEI RINF .58e 2.0 ...q 29.43 26.66 2 28.55 +3.0 ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 49.97 1 61.47 +4.9 ProCdNASh WYDE ... ... ...q 33.97 32.10 2 33.08 +2.1 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 10 25.63 -1.0 ProspBcsh PB 1.44 1.9 19 79.20 55.84 265 76.38 +9.0 Protalix PLX ... ... ...dd 1.40 .48 1127 .58 -11.6 ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 73 126.95 48.00 174 125.15 +21.5 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.0 18 28.76 23.19 131 26.40 -2.1 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.3 11 127.14 97.88 1990 108.88 -5.3 Prudentl18 PFK .65 2.6 ... 26.39 25.00 1 25.06 -.2 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 28 25.21 -.2 PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 20 25.15 -.6tPruSDHiY GHY 1.32 9.5 ...q 15.31 13.85 204 13.90 -3.5 PruUK pf PUKp 1.69 6.5 ... 27.17 25.79 7 26.20 PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 12 26.09 Prud UK PUK 1.49e 2.8 ... 55.36 41.12 182 53.25 +4.9tPruShHiY ISD 1.32 9.3 ...q 15.73 14.15 138 14.16 -4.1 PSEG PEG 1.80f 3.7 17 53.28 41.67 3128 48.39 -6.0 PubStrg PSA 6.80 3.4 22 232.21 180.48 1108 198.52 -5.0 PubSt pfU PSApU 1.41 5.6 ... 25.57 24.59 9 25.21 +.3 PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 11 24.98 -.9 PubSt pfW PSApW 1.30 5.4 ... 25.67 22.92 24 24.19 -3.2 PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 3 24.66 -1.3 PubSt pfY PSApY 1.59 6.0 ... 27.83 25.76 5 26.72 +.5 PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 7 25.98 -1.8 PubSt pfG PSApG ... ... ... 25.63 22.49 38 24.05 -3.6 PubSt pfF PSApF 1.29 5.3 ... 25.69 22.99 17 24.31 -2.8 PubSt pfE PSApE 1.23 5.2 ... 25.48 22.04 15 23.77 -4.5 PubSt pfD PSApD 1.24 5.2 ... 25.41 22.32 25 24.01 -4.0 PubSt pfC PSApC ... ... ... 26.45 23.05 12 24.76 -2.8 PubSt pfB PSApB ... ... ... 26.69 23.90 50 25.19 -1.9 PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 3 26.01 -2.0 PulteGrp PHM .36 1.2 17 35.21 21.41 4559 29.39 -11.6 PureStrg n PSTG ... ... ...dd 22.60 9.61 3053 20.01 +26.2 PutHiInSec PCF .37 4.1 ...q 9.31 8.46 12 9.15 +1.4 PMMI PMM .44 6.2 ...q 7.72 6.89 98 7.05 -4.9 PMIIT PIM .31 6.6 ...q 4.89 4.61 97 4.70 -1.5 PMOT PMO .71 6.2 ...q 12.85 11.55 61 11.58 -6.2 PPrIT PPT .31 5.9 ...q 5.68 5.05 165 5.32 -.2 PzenaInv PZN .41e 3.6 30 13.15 8.25 18 11.26 +5.5sQ2 Hldgs QTWO ... ... ...dd 48.40 31.95 248 48.10 +30.5 QEP Res QEP .08 .8 27 13.15 7.02 5760 9.60 +.3 QIAGEN QGEN ... ... 35 36.34 27.83 489 33.60 +8.6 QTS RltTr QTS 1.64f 4.5 33 61.55 31.58 411 36.52 -32.6 QuadGrph QUAD 1.20 4.4 13 31.29 18.16 287 27.14 +20.1 QuakerCh KWR 1.42 .9 31 165.93 126.18 31 154.50 +2.5 QuaCare QCP ... ... ... 20.17 12.25 611 19.30 +39.8 QuanexBld NX .16 .9 24 24.60 16.50 475 18.25 -22.0 QuantaSvc PWR ... ... 24 40.11 30.23 1390 35.82 -8.4 QntmDSS rs QTM ... ... 51 9.20 3.42 135 4.09 -27.4 Qu Insp100 n BIBL ... ... ... 29.74 25.14 31 27.19 +4.2 QnForSm n FFSG ... ... ... 27.15 24.51 5 26.00 +.8 QnForTcG n FFTG ... ... ... 26.55 24.19 5 25.49 -.3 Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 118 28.61 +4.6tInspCpBd n IBD ... ... ... 27.94 24.46 1 24.52 -2.8 QuaInsp n ISMD ... ... ... 27.86 23.78 18 26.91 +1.8 QuaInsLg n BLES ... ... ... 30.44 25.20 20 28.61 +.6 FormInco n FFTI ... ... ... 27.57 24.15 59 24.21 -3.0 FrmHdGr n FFHG ... ... ... 29.49 24.03 9 28.35 +2.9 QuanReal n QXRR ... ... ... 26.19 23.44 1 24.61 -2.6 QuanDyn n XUSA ... ... ... 28.95 24.53 2 28.24 +1.1 QuanMulT n QXTR ... ... ... 26.83 24.54 1 25.68 -1.3 QuanMulIn n QXMI ... ... ... 26.53 24.73 0 25.50 -.7 QuanGrw n QXGG ... ... ... 29.10 24.80 1 27.94 +.5 Qudian n QD ... ... ... 34.91 11.33 1494 13.79 +10.0 QstDiag DGX 1.80 1.7 22 112.97 90.10 704 103.63 +5.2 QuintEn n QES ... ... ... 10.00 7.47 84 8.55 -5.0 QuormHl n QHC ... ... ... 7.37 2.54 691 6.95 +11.4 QuotientTc QUOT ... ... ...dd 17.85 9.10 401 14.00 +19.1 Qwest 54 CTV 1.72 7.6 ... 26.40 20.64 23 22.68 -3.7 Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.20 10 24.98 -.8 Qwest 4-52 CTX 1.75 7.5 ... 25.95 21.27 36 23.33 -1.8 Qwest 7-52 CTU 1.75 7.3 ... 25.79 21.36 14 23.82 +.3 Qwest53 CTY 1.53 7.5 ... 25.57 18.66 35 20.45 -7.0 Qwest 25 CTZ 1.66 7.7 ... 25.96 20.17 68 21.67 -4.3 Qwest 56 CTAA ... ... ... 27.77 21.51 11 23.30 -5.7 Qwest57 n CTDD ... ... ... 25.97 20.51 39 21.85 -4.5 Qwest56 n CTBB ... ... ... 25.60 19.86 58 21.39 -5.0R -RAIT pfA RASpA 1.94 18.7 ... 22.00 5.90 36 10.37 -14.7 RAIT pfB RASpB 2.09 19.5 ... 23.77 6.21 13 10.70 -15.0 RAIT pfC RASpC 2.22 21.1 ... 25.39 6.35 3 10.50 -20.7 RAIT Fin RAS .20m 82.3 ...dd 3.22 .17 2874 .24 -35.2 RAIT Fn 24 RFT 1.91 10.2 ... 24.65 15.99 4 18.75 -1.8 RAITFn 19 RFTA 1.78 8.2 ... 25.49 16.60 10 21.75 -3.3 RELX NV s RENX .45e 2.2 ... 23.30 18.42 493 20.45 -11.4 RELX plc s RELX .54e 2.6 ... 24.03 19.57 228 20.73 -12.5 RH RH ... ... 34 109.53 35.62 629 77.55 -10.0 RLI Corp RLI .84 1.3 28 65.68 50.34 111 63.68 +5.0 RLJ LodgT RLJ 1.32 6.6 11 23.98 19.07 923 19.86 -9.6 RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.30 14 25.82 -4.4 RPC RES .40f 2.0 27 27.07 16.63 1491 20.32 -20.4 RPM RPM 1.28 2.6 18 56.69 46.80 1174 49.16 -6.2 RSP Perm RSPP ... ... ...cc 43.35 28.76 4254 39.58 -2.7 RYB Edu n RYB ... ... ... 31.80 15.50 215 17.51 +3.7 RadianGrp RDN .01 .1 11 23.49 15.58 2946 18.82 -8.7 RadiantLog RLGT ... ... ...cc 6.65 3.51 42 3.95 -14.1 RadLog pfA RLGTpA 2.44 9.5 ... 27.50 25.36 5 25.69 -.7 RafaelHl n RFL ... ... ... RLauren RL 2.00 1.8 19 119.33 66.06 614 109.47 +5.6 RamcoG RPT .88 7.4 9 15.00 11.36 556 11.84 -19.6 RamcG pfD RPTpD 3.63 7.1 ... 58.62 48.92 50.80 -11.9 RangeRs RRC .08 .5 17 30.30 11.93 10036 15.40 -9.7tRngrEnS n RNGR ... ... ... 15.70 7.77 37 7.93 -14.1 RJamesFn RJF .88f .9 20 99.26 71.35 624 96.85 +8.8 RayAdvM RYAM .28 1.3 39 21.45 11.88 815 20.83 +1.9 RayAdv pfA RYAMpA 2.00 1.4 ... 147.60 95.43 0 146.26 +1.6 Rayonier RYN 1.00 2.8 38 35.94 26.84 698 35.40 +11.9 Raytheon RTN 3.19 1.5 31 222.82 148.65 1274 213.48 +14.1 RealityETF DIVY .46p ... ...q 28.89 25.25 9 27.50 +5.5 RltDvcDiv LEAD ... ... ...q 34.32 27.00 6 32.93 +3.1 RealDivc n DFND ... ... ...q 28.60 23.96 0 27.74 +1.8 RealDivG n GARD ... ... ...q 26.84 21.37 25.38 +1.6 Realogy RLGY .27p 1.0 15 35.18 23.86 3248 27.00 +1.9 RltyInco O 2.53 5.1 28 62.31 47.25 2315 49.90 -12.5 ReavesUtl UTG 1.82 6.5 ...q 36.73 27.13 249 27.73 -10.4 ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 61 157.22 81.92 1200 154.55 +28.7 RedLionH RLH ... ... ...dd 11.70 6.15 60 10.25 +4.1 RedwdTr RWT 1.12 7.3 11 17.45 14.29 298 15.27 +3.0 Reeds REED ... ... ... 4.75 1.30 17 1.70 +9.7 RegalBel RBC 1.04 1.4 15 87.50 67.84 262 73.50 -4.0 RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1 RgcyCtrs REG 2.22f 3.9 20 70.64 54.87 1016 56.51 -18.3 RgcyC pfG REGpG 1.50 6.0 ... 26.05 25.05 25.20 RegHlthPr RHE ... ... 6 1.40 .16 12658 .38 +122.4 RegHlt pfA RHEpA 2.72 31.3 ... 23.49 5.72 65 8.70 +8.8 RegnlMgt RM ... ... 14 35.34 18.66 53 31.83 +21.0 RegionsFn RF .36 1.8 20 20.21 13.00 6716 19.53 +13.0 Regions pfA RFpA 1.59 6.3 ... 26.25 25.23 10 25.44 +.4 Regns pfB RFpB 1.59 5.8 ... 29.82 26.40 15 27.62 -2.8 Regis Cp RGS ... ... ...cc 17.13 9.02 392 15.15 -1.4 ReinsGrp RGA 2.00f 1.2 14 165.12 121.93 160 161.55 +3.6 ReinsGp42 RZA 1.55 5.5 ... 30.06 26.82 11 27.96 +1.6 ReinsG56 n RZB 1.44 5.4 ... 29.86 26.36 24 26.43 -5.6 RelStlAl RS 2.00f 2.2 20 95.97 68.46 359 89.61 +4.5 RELM RWC .08 2.0 20 5.50 3.40 3 4.00 +12.7 RemaxHld RMAX .72 1.2 67 67.50 43.85 108 59.20 +22.1 RenaisIPO IPO .02e .1 ...q 30.61 22.45 9 29.54 +4.7 RenIntIPO IPOS .24e .9 ...q 27.06 19.61 1 26.11 +7.1 RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 305 138.79 +10.5 RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 7 24.80 -1.4 RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 1 25.40 -.4 ReneSola rs SOL ... ... ... 3.79 2.12 36 2.61 -1.9 RennFund RCG ... ... ...q 2.20 1.11 1 1.43 -4.9 Renren rs RENN ... ... ...dd 18.70 6.01 144 9.02 -13.2 RepubSvc RSG 1.38 2.0 31 69.40 60.26 1308 68.00 +.6 ResMed RMD 1.40 1.4 48 104.78 67.04 381 98.33 +16.1 ResolEn rs REN ... ... ... 45.70 23.64 585 35.31 +12.2 ResoluteF RFP ... ... ...dd 12.15 4.10 288 9.05 -18.1 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 15 25.73 +.8 ResCap rs RSO .20 2.1 ...dd 11.38 8.51 117 9.48 +1.2 RestBrnds QSR .84f 1.4 21 68.89 54.00 1078 58.07 -5.5 RetailProp RPAI .66 5.7 11 14.70 10.94 1732 11.48 -14.6 RetractTc RVP ... ... ...dd 1.48 .54 199 .99 +45.9 RevGp n REVG .20 .9 ... 33.15 20.63 1038 21.66 -33.4 Revlon REV ... ... ...dd 28.40 15.60 54 21.75 -.2 RexAmRes REX ... ... 20 107.87 72.71 47 86.24 +4.2 RexahnPh rs RNN ... ... ...dd 7.10 1.51 123 1.68 -16.8 RexfordIR REXR .58 2.0 48 31.71 21.81 2236 28.50 -2.3 RexfdIn pfA REXRpA ... ... ... 26.41 22.53 11 24.30 -5.4 RexfInR pfB REXRpB 1.47 6.1 ... 24.85 22.33 9 23.94 -3.5 Rexnord RXN ... ... 24 31.44 21.85 389 30.10 +15.7 Rexnrd pfA RXNpA ... ... ... 66.40 52.44 10 65.27 +11.5 RiceMidstr RMP 1.13f 6.0 14 26.18 16.87 446 18.79 -12.5sRingCentrl RNG ... ... ...dd 68.95 26.15 513 68.45 +41.4 RingEngy REI ... ... ...dd 16.09 9.27 565 14.52 +4.5 RioTinto RIO 2.27e 4.3 ... 59.25 37.66 3824 53.26 +.6 RitchieBr RBA .68 2.1 36 35.17 24.08 531 32.07 +7.2 RiteAid RAD ... ... ... 4.87 1.38 15157 1.54 -21.8 RivrnOpp n RIV 1.68 8.1 ... 21.57 19.10 27 20.69 +3.3 Riv/Doubl n OPP ... ... ... 19.76 17.62 69 17.73 -3.5 RoadrnTrn RRTS ... ... 5 9.75 3.52 350 3.60 -53.3 RobtHalf RHI .96 1.6 23 60.59 42.92 621 59.66 +7.4 RockwlAut ROK 3.34 1.8 27 210.72 148.31 524 181.38 -7.6 RockColl COL 1.32 1.0 21 139.63 95.62 513 136.06 +.3 RogCm gs RCI 1.57 ... 14 54.95 42.58 602 45.23 -11.2 Rogers ROG ... ... 38 184.00 80.35 60 136.18 -15.9 Rollins s ROL .56f 1.1 64 53.00 35.51 367 51.80 +11.3sRoper ROP 1.65 .6 33 290.42 203.50 431 289.86 +11.9 RosettaStn RST ... ... ...dd 14.81 8.71 117 13.51 +8.3 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 3.2 22 17.33 9.02 3036 12.65 -19.2 RBCda pfT RYpT 1.69 ... ... 31.75 28.04 31.00 +3.5 RoyalBk g RY 3.76f ... ... 87.10 66.66 706 79.26 -2.9 RBScotlnd RBS ... ... ... 8.74 5.66 884 7.48 -2.1 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 6.5 ... 27.63 25.27 12 25.55 +.4 RylCarb RCL 2.40 1.9 16 135.65 93.86 1070 123.37 +3.4 RoyDShllB RDS/B 3.76 5.8 98 74.60 53.10 2290 64.92 -4.9 RoyDShllA RDS/A 3.76 5.9 96 72.43 51.08 6044 63.48 -4.8 RoyceGVal RGT .10e ... ... 11.73 8.67 13 11.22 +3.8 RoyceMC RMT .63e 6.6 ...q 9.93 8.06 100 9.61 +1.8 Royce RVT 1.20e 7.5 ...q 17.18 13.59 205 15.98 -1.2 RubiconPrj RUBI ... ... ...dd 6.28 1.48 583 1.90 +1.6 Rudolph RTEC ... ... 24 30.85 21.00 177 30.35 +27.0 Ryder R 2.08f 2.7 18 90.26 62.52 455 76.29 -9.4 RyersonH RYI ... ... 32 14.65 7.65 154 8.85 -14.9 RymanHP RHP 3.40f 4.5 16 78.91 57.78 261 75.95 +10.0S -S&P Glbl SPGI 2.00f 1.0 32 197.76 127.60 1472 193.81 +14.4 SAP SE SAP 1.31e 1.2 ... 116.90 96.04 694 105.10 -6.5 SCANA SCG 2.45 6.5 9 71.28 34.76 1207 37.42 -5.9 SCE TrV n SCEpK ... ... ... 29.56 24.70 30 25.82 -2.3 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.6 ... 25.89 21.93 39 22.95 -5.0 SCE Tr pfH SCEpH 1.44 5.5 ... 29.43 25.05 21 26.40 -2.4 SCETr pfJ SCEpJ 1.34 5.2 ... 29.43 23.96 6 25.53 -1.0 SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 21 22.84 -4.9 SJW SJW 1.12a 2.1 19 69.29 45.39 125 53.64 -16.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Thursday, March 22, 2018

PAGE 52

SK Tlcm SKM ... ... ... 28.97 23.01 434 23.75 -14.9 SLGreen SLG 3.25f 3.4 41 109.95 89.46 844 96.98 -3.9 SL Grn pfI SLGpI 1.63 6.3 ... 26.50 24.94 5 25.87 +3.1 SM Energy SM .10 .5 ...dd 28.20 12.29 4272 18.91 -14.4 Spd LgGl n GLDW ... ... ... 128.81 114.86 1 120.50 -.3 SpdrDJIA DIA 3.98e 1.6 ...q 265.93 203.64 4339 246.62 -.3 SpdrGold GLD ... ... ...q 129.52 114.80 12530 126.48 +2.3 SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 31.49 11 34.72 -3.3 SpdrNoANR NANR ... ... ...q 37.79 30.22 16 34.05 -4.0 Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 79.28 2 91.31 +1.7 SpdrEuro50 FEZ 1.18e 2.9 ...q 44.23 35.38 4219 40.55 -.4 Spd MsciCh XINA ... ... ... 26.62 20.26 0 24.33 +1.7 S&PEAsia GMF 1.81e 1.7 ...q 116.07 85.01 7 109.25 +4.5 Spdr UKS QGBR 1.33e 2.5 ...q 56.39 48.75 0 52.87 -1.8 Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 55.54 0 64.60 -1.4 SpdrJpnS QJPN .85e 1.1 ...q 83.54 68.31 1 79.18 +.7 SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 53.00 57.47 -6.0 Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 51.03 1 64.93 +1.5 S&PChina GXC 1.31e 1.1 ...q 123.91 81.45 93 116.19 +8.4 SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 67.36 0 75.64 +.3 SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 55.13 4 66.48 +3.1 SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 57.46 8 65.00 SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.00 8 69.00 -2.6 SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 68.32 2 79.54 +.9 SpdEMkt s SPEM ... ... ...q 42.47 31.70 157 40.26 +5.5 SpdrEMDv EDIV 1.68e 4.7 ...q 36.64 28.79 51 35.88 +9.2 SpdrGlbNR GNR .93e 1.9 ...q 52.79 40.56 166 49.12 +.1 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 43.96 173 45.85 -6.2 SpdrEMSmC EWX 1.00e 1.9 ...q 55.81 44.99 26 52.96 +1.8 SpdrIntDiv DWX 2.22e 5.5 ...q 42.92 37.79 65 40.10 -2.7 Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 33.61 174 39.29 +.7 SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 6 49.16 -5.1 SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 224 39.91 -1.4 SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 31.19 53 35.60 +.3 SpdrWldxUS SPDW .79e 2.5 ...q 33.84 27.43 390 31.63 -.2 SP Mid MDY 2.94e .8 ...q 363.70 303.85 642 349.63 +1.2 S&P500ETF SPY 4.13e 1.5 ...q 286.63 231.61 78513 270.43 +1.3 SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 212 26.19 -.9 SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.47 11 33.10 -1.6 SpdrGblAll GAL 1.04e 2.6 ...q 40.37 34.29 7 38.64 +1.0 SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 492 47.42 +.5 SpdrUShBd ULST .16 .4 ...q 41.27 40.17 4 40.26 +.2 SpdrCreEq SYE 1.63e 1.3 ...q 80.09 65.40 1 75.04 +.6tSpdrDblTac TOTL 1.17e ... ...q 49.66 47.60 352 47.66 -2.0 SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 144 66.72 +.8 SpdrGroEq SYG 1.85e .8 ...q 86.17 67.08 2 81.42 +2.5 SpdrBiot s XBI .44e .5 ...q 97.98 66.00 3077 93.04 +9.6 Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 382 92.13 -2.5 SpdrGbDow DGT 1.52e 1.8 ...q 91.75 73.19 1 85.64 +.2 SpdrHome XHB .15e .4 ...q 47.20 36.24 1288 41.43 -6.4 SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1264 50.28 +6.2 SpdrS&PCM KCE .91e 1.5 ...q 62.51 45.17 2 61.09 +5.4 SpdrS&PIn s KIE ... ... ...q 32.34 27.81 170 31.74 +3.4 Spd LgCap s SPLG ... ... ...q 33.54 27.20 540 31.73 +1.3 SpdrLCpG s SPYG ... ... ...q 35.96 27.91 336 34.61 +4.9 SpdrLCapV s SPYV ... ... ...q 32.54 27.55 183 29.95 -2.4 Spd MidC s SPMD ... ... ...q 35.09 29.56 81 33.94 +1.7 SpdrMCpG MDYG 2.19e .8 ...q 166.10 135.75 19 161.50 +3.9 SpdrMCpV MDYV 3.45e 3.4 ...q 106.67 92.30 18 101.34 -1.5 SpdrNY Tch XNTK .41e .4 ...q 97.64 67.08 25 94.19 +12.4 SpdrSemi s XSD .16e .2 ...q 76.57 57.66 135 74.46 +6.7 SpdrSCapG SLYG 8.53e .9 ...q 242.50 205.24 17 239.04 +5.1 SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 46 126.71 +.8 SpdrRs3K s THRK ... ... ...q 35.46 28.86 185 33.67 +1.4 SpdrWilRE RWR 2.90e 3.4 ...q 95.73 81.59 270 84.84 -9.4tSpdrShTTr SPTS .27 .9 ...q 31.78 29.58 95 29.60 -.9 SpFcStIn n XITK ... ... ... 93.60 62.14 5 92.48 +18.4 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 1.7 ...q 108.76 89.64 0 102.35 +.3tSpdrScored CBND .99 3.2 ...q 32.94 31.26 8 31.33 -2.9 SpdrIntCBd IBND .14e .4 ...q 36.87 30.95 40 36.09 +2.1 SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 1475 30.73 +.2 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 31 55.18 -.9 SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 34 43.41 -1.4 SpdrBarITB BWZ .01e ... ...q 33.49 29.85 111 33.19 +3.3 SpdrBarcCv CWB 3.55e 4.2 ...q 53.80 47.27 1617 53.29 +5.3tSpdrLTBd s SPLB ... ... ...q 28.77 26.63 78 26.75 -6.5tSpdrITBd SPIB .92 2.8 ...q 34.72 33.37 506 33.36 -2.5 SpdrBarMBB MBG .83 3.3 ...q 26.55 25.34 11 25.46 -2.2 SpdrEMBd EBND ... ... ...q 30.91 28.02 131 30.12 +1.5 SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 3417 27.38 -.7 SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 9701 35.93 -2.2tSpdShTBd SPSB .40e 1.2 ...q 30.74 30.12 321 30.15 -.9 SP IntTip WIP .41e .2 ...q 60.27 54.16 72 58.73 +2.1 SPLIntTB s BWX ... ... ...q 29.48 26.52 321 29.40 +3.4 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 8 65.09 -.1 SpdrTelcm XTL .68e .9 ...q 74.86 65.10 5 71.62 +4.8 SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 16 64.49 +4.7 SpdrHCEq s XHE 3.22e .1 ...q 72.00 54.72 13 70.95 +10.2 SpdrSf&Sv s XSW .19e .2 ...q 79.68 57.41 1 78.71 +13.3 SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.55 4 25.67 -3.4 SpdrAerDf s XAR 1.70e 1.1 ...q 90.17 64.88 74 88.02 +5.3tSpdAgBd n SPAB ... ... ... 28.84 27.93 304 27.94 -2.8 SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 27 55.30 -1.7 SprBl 1-3b rs BIL ... ... ...q 91.52 91.37 336 91.49 +.1 SpdLgTr s SPTL ... ... ...q 37.32 33.62 46 34.31 -6.2 SpdrLehIntTr ITE .74 1.3 ...q 60.70 58.37 77 58.56 -1.4 SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 4859 63.34 +7.6 Spdr1500MT MMTM 1.61e 1.3 ...q 123.70 96.64 2 120.86 +5.3 SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 3249 44.06 -2.5tSpdNuBMu s TFI ... ... ...q 49.42 47.67 664 47.70 -2.6 SpdrPhm s XPH 3.00e .8 ...q 47.11 39.78 21 42.65 -2.0 SpdrOGEx XOP .73e 2.1 ...q 40.20 28.96 18811 35.49 -4.5tSpNuBST rs SHM ... ... ...q 48.95 47.77 427 47.79 -.3 SpdrGendr SHE ... ... ... 75.63 64.41 13 71.41 +.8 SpdrOGEq XES .49e 3.1 ...q 20.61 12.90 591 15.68 -8.5 SpdR1KLVF ONEV ... ... ... 76.79 68.18 1 72.82 +.3 SpdrMetM XME .24e .7 ...q 39.62 27.86 2484 36.16 -.6 SpdrR1KMo ONEO ... ... ... 77.42 66.79 7 74.11 +1.9 SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 68.83 -1.8 SpdSPXHiD SPYD ... ... ...q 38.74 34.26 182 35.67 -4.8 SpdrFosFFr SPYX ... ... ...q 69.64 56.15 12 66.17 +2.1 SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 83.73 3 90.91 +.4 SpdrUsaSt QUS .54e ... ...q 82.07 67.52 5 77.81 +.7 Spd SP600 SLY 3.97e 1.1 ... 139.70 116.71 11 137.00 +3.0 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 1 63.46 +1.8 SpdrSCap n SPSM ... ... ... 31.73 28.11 295 30.78 -2.3 Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 24 19.11 -.9 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 8 89.98 -1.5 SPX Cp SPXC ... ... 13 33.93 21.97 162 32.11 +2.3sSPX Flow n FLOW ... ... ...cc 54.80 31.10 124 54.35 +14.3 SRC Eng SRCI ... ... 14 10.44 6.19 2162 9.36 +9.7 STMicro STM .40 1.6 27 25.30 14.07 3237 24.97 +14.3 SABESP SBS .39e 3.3 ... 11.96 8.15 2522 11.78 +12.7 SabnR SBR 2.29m 5.2 21 50.00 33.50 10 43.70 -2.0 SachemC n SACH .42 12.1 ... 5.35 3.30 58 3.47 -11.9 SafeBulk SB .04 1.1 ... 4.00 1.76 811 3.51 +8.7 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 23.30 -2.5 SafeB pfD SBpD 2.00 8.7 ... 24.20 17.22 3 23.04 -2.1 SafegdSci SFE ... ... ...dd 14.40 10.65 58 12.50 +11.6 SafeInco n SAFE .60 3.6 ... 20.00 15.79 55 16.68 -5.2 SagaComm SGA 1.20 3.1 4 52.05 36.10 4 38.80 -4.1 SailptTch n SAIL ... ... ... 23.93 12.82 575 21.26 +46.6sStJoe JOE ... ... 60 19.95 16.45 580 19.75 +9.4 Salesforce CRM ... ... ...cc 128.87 80.50 14812 121.70 +19.0 SalMidMLP SMM 1.30 14.0 ...q 13.73 8.53 136 9.26 -16.0 SallyBty SBH ... ... 10 21.36 14.05 1073 16.33 -13.0 SJuanB SJT .77e 8.7 19 10.54 6.04 179 8.85 +7.4 SanchezEn SN ... ... ...dd 10.21 2.78 4895 3.32 -37.5 SanchzM rs SNMP 1.80 15.8 ...dd 15.75 9.35 66 11.40 +2.7 SandRidge SD ... ... ... 21.90 13.86 416 14.87 -29.4 SandRMiss SDT .22e 27.6 1 1.69 .73 81 .81 -1.8 SandRMs2 SDR .23e 24.4 1 1.59 .74 167 .95 +12.0 SandRdgP PER .50e 24.5 4 3.30 1.95 205 2.05 SandstG g SAND ... ... ... 5.64 3.18 1575 4.72 -5.4 Sano SNY 1.58e 4.0 ... 50.65 38.14 1289 39.91 -7.2 SantCUSA SC .23e ... 5 19.02 11.12 1397 16.82 -9.7 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 25.97 +1.1 SaratogaI SAR 2.00f 9.4 7 22.99 19.62 2 21.31 -4.7 SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 0 25.73 -.3 Sasol SSL 1.41e 4.1 ... 38.75 26.92 280 34.63 +1.2 SaulCntr BFS 2.08 4.1 16 65.43 48.11 23 50.38 -18.4 SaulCtr pfC BFSpC 1.72 6.8 ... 25.98 24.91 1 25.41 +.4 MastThera MSTX/O ... ... ...dd .15 .11 .13 Schlmbrg SLB 2.00 3.0 46 80.89 61.02 7240 67.74 +.5 SchndrNt n SNDR .24 .9 ... 30.00 17.69 515 27.36 -4.2 SchwUSMkt SCHB .96e 1.5 ...q 69.07 55.87 440 65.53 +1.6 SchwUSLgC SCHX .98e 1.5 ...q 68.43 55.24 614 64.77 +1.6 SchwLCGr SCHG .63e .9 ...q 76.83 59.24 299 73.98 +4.6 SchwLCVal SCHV 1.14e 2.1 ...q 58.00 48.72 426 53.97 -1.3 SchwMCap SCHM .59e 1.1 ...q 56.22 46.09 194 54.11 +1.6 SchUSSmC SCHA .76e 1.1 ...q 73.45 60.73 251 71.18 +2.1 SchwEMkt SCHE .49e 1.7 ...q 31.08 23.72 698 29.45 +5.4 Sch 1000 n SCHK ... ... ... 28.14 24.88 40 26.67 +1.6 SchEMLgC FNDE .39e 1.2 ...q 33.13 25.60 121 31.61 +6.5 SchIntSmCo FNDC .55e 1.5 ...q 38.22 30.45 110 35.95 SchIntLgCo FNDF .61e 2.0 ...q 32.54 26.19 242 30.08 -1.1 SchUSSmCo FNDA .36e .9 ...q 39.68 33.34 221 38.02 +.3 SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 292 37.04 -1.1 SchUSBrd FNDB .61e 1.7 ...q 39.71 32.78 22 36.93 -.9 SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.07 804 49.60 -3.1 SchwIntEq SCHF .71e 2.1 ...q 36.35 29.45 2129 33.88 -.6tSchwAggBd SCHZ 1.09 2.1 ...q 52.82 50.62 310 50.72 -2.5 SchwREIT SCHH .89e 2.4 ...q 42.54 36.27 701 37.71 -9.4 SchIntUSTr SCHR .86 1.6 ...q 54.67 52.07 537 52.25 -2.0tSchSTUSTr SCHO .35 .7 ...q 50.57 49.73 373 49.78 -.5 SchUSTips SCHP ... ... ...q 56.10 54.06 229 54.52 -1.6 SchwIntSC SCHC .59e 1.6 ...q 39.15 31.10 165 36.85 +.6 Schwab SCHW .40f .7 35 58.11 37.16 5275 55.84 +8.7 Schwb pfC SCHWpC 1.50 5.7 ... 27.94 25.53 48 26.16 -2.7 Schwb pfD SCHWpD ... ... ... 27.90 25.49 34 26.24 -2.8 SchwitMau SWM 1.72 4.4 14 48.06 36.26 159 39.28 -13.4 SciApplic SAIC 1.24 1.6 22 88.49 60.21 173 77.30 +1.0 ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 12 25.51 +.3 ScorpBlk rs SALT .02 ... ... 10.14 5.70 337 7.60 +2.7 ScorpioTk STNG .04 1.9 ... 4.65 2.07 2361 2.09 -31.5 ScorpioT 20 SBNA 1.69 7.1 ... 25.03 23.40 17 23.95 -3.7 ScorpT19 n SBBC ... ... ... 26.51 24.62 11 24.84 -2.3 Scotts SMG 2.12 2.4 21 110.12 81.48 308 88.52 -17.3 ScrippsEW SSP .05p ... 40 23.75 12.39 379 12.50 -20.0 Sea Ltd n SE ... ... ... 15.73 10.56 1037 10.83 -18.8 SbdCp SEB 6.00 .1 14 4690.00 3247.00 0 4099.30 -7.0 SeabGld g SA ... ... ... 13.70 9.50 347 11.15 -1.3 SeacorHld CKH ... ... ...dd 51.59 31.90 115 50.23 +8.7 SeacrMar SMHI ... ... ...dd 22.81 11.66 68 19.21 +64.2 SeadrillLtd SDRL ... ... 1 1.68 .15 2173 .24 +5.2 Seadrill SDLP .40 13.1 ... 4.20 2.61 182 3.05 -16.7 SealAir SEE .64 1.5 21 49.94 40.76 2223 42.91 -13.0 Seaspan SSW .50 7.4 10 7.91 5.02 1404 6.80 +.7 Seaspn pfE SSWpE 2.06 8.6 ... 25.50 21.20 18 24.07 -3.0 Seaspan 19 SSWN 1.59 6.2 ... 26.01 24.78 10 25.47 -.3 Seaspn pfD SSWpD 1.99 8.4 ... 25.20 20.76 1 23.75 -3.6 Seaspn pfH SSWpH ... ... ... 24.96 20.14 13 23.12 -2.2 Seaspn pfG SSWpG ... ... ... 25.20 21.98 6 23.93 -1.5 Seaspan n SSWA ... ... ... 24.58 23.40 3 23.72 -2.5 SeaWorld SEAS ... ... ...dd 19.23 10.42 946 14.34 +5.7 SelEngS n WTTR ... ... ... 21.96 11.22 520 13.43 -26.4 SelMedHld SEM ... ... 13 19.78 12.40 293 18.35 +4.0 SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 5 25.18 SemGroup SEMG 1.89f 8.3 ...dd 36.65 20.95 935 22.80 -24.5 SemiMfg SMI ... ... 20 9.14 4.49 216 6.85 -20.0 SempraEn SRE 3.58f 3.2 20 122.98 100.63 1924 110.41 +3.3sSempra pfA SREpA ... ... ... 103.75 96.15 8 102.64 +3.5 SendGrid n SEND ... ... ...cc 32.03 17.50 189 30.84 +28.7 SensataT ST ... ... 21 57.40 38.71 519 53.36 +4.4 Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 21 84.98 65.60 271 70.70 -3.3 SequansC SQNS ... ... ...dd 4.75 1.44 233 1.58 -17.3 Seritage n SRG 1.00 2.9 ... 50.00 34.07 253 34.60 -14.5 Seritge pfA SRGpA 1.75 7.9 ... 24.52 20.91 8 22.23 -8.7 ServiceCp SCI .68f 1.8 25 40.28 30.09 558 38.65 +3.6 ServiceMst SERV ... ... 29 55.36 36.34 722 50.94 -.6 ServcNow NOW ... ... ...dd 176.56 83.42 1900 173.19 +32.8 Servotr SVT .30e 3.0 ...cc 12.80 8.50 1 9.91 -11.0 ShakeShk n SHAK ... ... 67 47.39 30.12 343 41.48 -4.0 ShawCm g SJR 1.18 ... ... 23.44 18.60 1020 18.75 -17.9 ShellMidst SHLX 1.33f 6.0 17 33.34 22.01 1265 22.18 -25.6 Sherwin SHW 3.40 .8 31 435.15 306.05 389 405.23 -1.2 ShinhanFn SHG ... ... ... 50.37 40.02 92 42.31 -8.8 ShipFin SFL 1.40 9.8 12 15.98 12.30 376 14.35 -7.4 Shopify n SHOP ... ... ...dd 154.82 67.05 1650 149.40 +47.9 Shutterstk SSTK ... ... ...cc 52.78 29.85 167 51.68 +20.1 SibanyeG SBGL .14r 3.6 ... 10.59 3.76 3664 3.94 -22.0 SiderurNac SID ... ... ... 3.55 1.76 5019 2.66 +8.6 SierraMt n SMTS ... ... ... 3.00 2.13 69 2.64 +6.5 Sifco SIF ... ... ...dd 8.75 5.00 1 5.08 -23.6 SignetJwlrs SIG 1.24f 3.1 7 77.94 37.42 3147 39.92 -29.4 Silvrbow n SBOW ... ... ... 33.21 19.89 16 28.87 -2.9 SlvrcpMt n SVM .02 ... ... 3.43 2.12 953 2.76 +5.3 SimonProp SPG 7.80f 5.1 21 176.17 150.15 1177 154.34 -10.1 Simon pfJ SPGpJ 4.19 6.0 ... 77.98 65.16 0 69.51 -2.8 SimpsnM SSD .84 1.4 30 61.62 39.82 98 58.33 +1.6 SinopcShg SHI ... ... ... 64.43 50.67 38 60.97 +7.0 Siteone n SITE ... ... 60 80.56 45.70 332 75.98 -.9 SixFlags SIX 3.12f 5.1 19 70.44 51.25 740 61.06 -8.3 Skechers s SKX ... ... 25 42.73 22.64 1815 40.66 +7.5 Skyline SKY ... ... ... 24.99 5.07 77 23.50 +82.9 Smart&Fnl SFS ... ... 24 13.95 5.75 518 6.15 -28.1 Smith&N SNN .61e 1.6 66 40.41 30.73 689 37.81 +8.0 SmithAO s AOS .72f 1.1 36 68.39 49.48 679 65.65 +7.1 Smucker SJM 3.12 2.6 16 134.12 99.57 2186 120.16 -3.3 SnapInc A n SNAP 3.28 19.8 ... 24.40 11.28 22915 16.57 +13.4 SnapOn SNA 2.84 1.9 16 185.47 140.83 540 151.70 -13.0 SocCapH n IPOA ... ... ... 10.85 9.85 39 10.06 -.3 SocCapH un IPOA/U ... ... ... 10.97 10.02 16 10.53 -.7 SocQ&M SQM .99e 2.1 ... 64.20 32.38 1612 47.70 -19.7 Sogou n SOGO ... ... ... 14.69 8.08 934 9.28 -19.8 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 604 17.49 -18.3 Solitario XPL ... ... ...dd .91 .45 72 .49 -19.1 SonicAut SAH .24f 1.3 10 22.75 15.95 198 18.50 +.3 SonocoP SON 1.56 3.3 20 55.77 47.00 444 47.93 -9.8 SonyCp SNE ... ... ... 53.91 31.32 624 48.69 +8.3 Sothebys BID .40 .8 17 57.95 42.78 270 52.39 +1.5 SourcC SOR 1.00f 2.4 ...q 42.97 37.02 9 40.85 +.2 SoJerInd s SJI 1.09 4.0 23 38.40 25.96 565 26.94 -13.7 SthcrssEn SXE ... ... ...dd 4.74 1.50 36 1.66 -1.8 SCEd pfB SCEpB 1.02 4.7 ... 25.00 20.36 3 21.53 -6.4 SCEd pfC SCEpC 1.06 5.0 ... 25.25 20.30 1 21.41 -9.8 SCEd pfD SCEpD 1.08 4.9 ... 26.43 21.37 1 22.08 -8.4 SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 1 24.68 -2.9 SouthnCo SO 2.32 5.3 49 53.51 42.38 4507 43.90 -8.7 SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 25 26.25 -2.7 SouthCo ef SOJB ... ... ... 26.25 23.67 43 25.00 -2.7 SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 44 24.34 -4.4sSthnCopper SCCO .23e .4 47 55.52 32.63 1231 55.85 +17.7 SwstAirl LUV .50f .9 10 66.99 49.76 13623 57.78 -11.7 SwtGas SWX 2.08f 3.0 21 86.87 62.54 147 68.52 -14.9 SwGA Fn SGB .44 2.1 15 24.00 18.50 3 20.60 -14.2 SwstnEngy SWN ... ... 5 8.94 3.42 14140 4.55 -18.5 SprkNtSE wi LOV ... ... ... 15.40 10.15 2 14.73 +16.4 Sparton SPA ... ... 19 23.59 16.35 59 17.36 -24.7 SpdFosFr n EFAX ... ... ... 77.82 64.23 1 72.33 -.7 SpdDbShDu STOT ... ... ... 50.04 47.00 1 48.95 -.9 SpdEmFos EEMX ... ... ... 76.80 57.86 0 72.53 +3.9 SpdDbEMk EMTL ... ... ... 52.27 49.07 4 49.15 -2.4 SpecOpps SPE 1.19e 2.3 ...q 16.20 14.34 15 14.99 +.7 SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 25.97 +.5 SpectraEP SEP 2.95f 8.8 10 46.47 33.53 982 33.70 -14.8 SpectrmB SPB 1.68 1.8 17 146.09 91.78 358 93.90 -16.5 SpeedM TRK .60 3.3 19 23.47 16.80 22 18.06 -4.3 SpF LgCap n FMDG ... ... ... 33.20 26.89 2 30.74 +9.7 SpinMedT n FFIU ... ... ... 25.15 24.38 4 24.45 -1.5 Spire SR 2.25f 3.2 19 82.85 60.09 160 69.40 -7.7 SpiritAero SPR .10 ... 19 105.20 51.85 937 86.35 -1.0 SpiritAir SAVE ... ... 12 60.28 30.32 1772 43.19 -3.7 SpiritRltC SRC .72 9.1 12 10.60 6.64 4544 7.90 -7.9 SpiritR pfA SRCpA 1.50 6.6 ... 26.40 22.19 15 22.76 -8.4 SpragueRs SRLP 2.50 10.4 16 30.75 22.95 22 24.00 -.8 Sprint S ... ... 3 9.22 4.91 15148 5.16 -12.4 SprottSilv PSLV ... ... ...q 7.04 5.83 429 6.10 -3.9 SprottGold PHYS ... ... ...q 11.15 9.83 2425 10.82 +2.2 SprottPPP SPPP ... ... ... 9.91 7.44 12 8.90 -4.8 SprottRL g SILU ... ... ... 1.25 sSquare n SQ ... ... ... 58.07 16.22 13516 57.09 +64.7 STAG Indl STAG 1.39 5.9 32 28.95 22.42 427 23.73 -13.2 STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 1 25.03 -.9 STAG pfC STAGpC ... ... ... 27.74 24.76 4 25.55 -2.4 StageStrs SSI .20 9.1 ...dd 3.00 1.45 229 2.20 +31.0 SP Matls XLB .98e 1.7 ...q 64.17 51.04 4848 58.90 -2.7 SP HlthC XLV 1.01e 1.2 ...q 91.79 73.16 5494 83.77 +1.3tSP CnSt XLP 1.28e 2.5 ...q 58.95 52.41 16997 51.93 -8.7 SP Consum XLY 1.12e 1.1 ...q 109.34 85.71 5270 104.41 +5.8 SP Engy XLE 2.04e 3.0 ...q 78.39 61.80 16438 68.58 -5.1 SPDR Fncl XLF .46e 1.6 ...q 30.33 22.89 53213 28.72 +2.9 SP Inds XLI 1.12e 1.5 ...q 80.96 63.55 13816 76.34 +.9 SP Tech XLK .78e 1.2 ...q 71.34 52.33 10913 67.79 +6.0 SpdrRESel XLRE ... ... ...q 34.02 29.17 4716 30.66 -6.9 SP Util XLU 1.55e 3.1 ...q 57.23 47.37 19220 49.54 -6.0 StdMotor SMP .84f 1.8 27 54.73 40.56 66 47.63 +6.1 Standex SXI .72f .7 22 110.00 84.30 16 102.60 +.7 StanBlkDk SWK 2.52 1.6 23 176.62 128.08 1356 160.24 -5.6 StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 12 25.23 StanBlD un SWP ... ... ... 128.00 105.77 21 119.20 -2.9 Stantec g STN .55f ... 17 29.25 22.25 232 25.65 -8.2 StarGas SGU .44 4.9 14 11.70 8.74 240 9.07 -15.6 Starret SCX .40 5.5 23 11.28 6.75 12 7.25 -15.7 Startek SRT ... ... 72 14.78 8.40 243 10.06 +.9 StarwdPT STWD 1.92 9.0 11 23.01 19.47 2040 21.23 -.6 StateStr STT 1.68 1.6 20 114.27 75.37 1961 106.81 +9.4 StateSt pfC STTpC ... ... ... 25.55 24.01 11 24.94 -1.0 StateSt pfD STTpD ... ... ... 28.96 26.16 71 27.21 -.9 StaStCp pfG STTpG ... ... ... 28.45 25.52 18 26.81 -1.1 StateSt pfE STTpE ... ... ... 27.16 25.47 13 26.21 -.9 Statoil ASA STO .88e 3.7 ... 24.47 16.18 1349 23.70 +10.6 SteelPtrs SPLP .38p ... 8 20.70 17.75 7 18.15 -7.2 SteelPr pfA SPLPpA ... ... ... 22.74 20.32 11 20.54 -2.9 Steelcse SCS .51 3.4 17 18.15 12.50 1842 14.90 -2.0 StellusCap SCM 1.36 11.4 10 14.67 11.07 53 11.89 -9.5 Stepan SCL .82 1.0 21 92.97 68.75 60 84.69 +7.2 Steris plc STE 1.24 1.3 23 96.43 67.55 277 93.81 +7.2 SterlingBc STL .28 1.1 16 26.50 21.00 1513 24.50 -.4 SterlBc pfA STLpA ... ... ... 26.74 25.65 3 26.36 +.2 StewInfo STC 1.20 2.7 30 48.03 34.48 644 44.59 +5.4 StifelFin SF .40 .6 20 68.76 41.93 192 63.89 +7.3 Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 6 26.64 -1.6 Stif 47 ef SFB ... ... ... 26.20 23.25 15 25.02 +.4 StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2 StoneEng rs SGY ... ... ...dd 39.70 16.76 239 37.15 +15.5 StoneHEM EDF 2.16 13.7 ...q 17.31 14.50 79 15.77 -.9 StonHEmM EDI 1.81 12.2 ...q 16.79 13.37 44 14.85 -4.6 StoneMor STON 1.32 19.8 ...dd 10.15 4.61 67 6.65 +1.4 Stonerdg SRI ... ... 20 30.34 14.16 416 28.78 +25.9 StoreCap STOR 1.24 5.1 22 26.58 19.65 1575 24.40 -6.3sStratALL36 GJT .29 1.4 ... 20.70 18.31 2 20.90 +4.5 Strat D35 GJP .74 3.2 ... 23.69 21.00 23.01 +.3sStratGS33 GJS .32 1.5 ... 20.68 18.41 3 20.99 +3.7 StratNWS95 GJV 1.75 6.8 ... 26.97 25.05 1 25.80 -.3 StratPG34 GJR .27 1.2 ... 22.60 20.70 1 22.10 +.4 StratUSM GJH .64 6.5 ... 10.36 9.37 9.83 -2.2 StratWMT GJO .22 1.0 ... 22.50 21.55 3 22.50 +1.1 Stryker SYK 1.88 1.1 28 170.00 129.82 907 164.73 +6.4 SturmRug RGR .92 1.8 17 68.80 43.00 288 50.45 -9.7 SubPpne SPH 2.40 10.4 33 27.44 22.71 243 23.05 -4.8 SumitMitsu SMFG ... ... ... 9.67 6.93 6744 8.54 -1.7 SummitHtl INN .72f 5.4 12 19.39 12.77 658 13.35 -12.3 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 6 24.12 -5.4 SumHP pfE INNpE ... ... ... 26.25 22.86 6 23.77 -7.4 SumtMtls n SUM .29t ... 29 34.06 21.88 774 31.08 -1.1 SummitMP SMLP 2.30 16.0 60 24.75 13.60 344 14.35 -30.0 SunCmts SUI 2.84f 3.2 100 96.08 78.78 690 89.61 -3.4 SunLfFn g SLF 1.74 ... ... 44.50 32.22 643 42.92 +4.0 SunCokeE SXC .59 ... 6 13.43 7.66 310 11.43 -4.7 SunCokeEn SXCP 2.38 12.8 9 21.95 14.20 157 18.60 +6.6 Suncor g SU 1.44f ... ... 38.39 27.96 3151 33.78 -8.0 SunLink SSY ... ... ...dd 2.08 1.30 2 1.50 -5.7 SunocoLP SUN 3.30 12.4 78 33.11 23.50 433 26.53 -6.6 SunstnHtl SHO .20 1.3 17 17.46 14.09 1449 14.93 -9.7 SunstHt pfE SHOpE ... ... ... 27.22 25.13 3 25.37 -2.9 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 1797 70.87 +9.7 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 6.3 ... 25.83 23.37 13 23.98 -2.5 SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1 SupDrillg SDPI ... ... ...dd 1.77 .59 106 1.72 +17.0 SupEnrgy SPN .32 3.1 ...dd 15.25 7.66 2522 10.21 +6.0 SuperiorInd SUP .36 2.3 24 25.90 13.95 163 15.55 +4.7 Supvalu rs SVU ... ... 4 31.29 13.60 561 14.93 -30.9 SuthrlAs n SLD 1.52 10.4 ... 16.20 13.55 41 14.60 -3.6 SuthrAsM23 SLDA 1.75 6.8 ... 26.00 24.58 3 25.61 -.2 SwEBioFu23 FUE ... ... ... 8.47 6.45 6.88 -1.7 SwEGrain23 GRU ... ... ... 4.25 3.29 1 3.59 +7.3 SwRCmETR RJN ... ... ... 3.72 2.05 3 2.94 +5.2 SwRCmMTR RJZ ... ... ... 9.20 7.70 8.56 -4.1 SwLgCap22 EEH ... ... ...q 20.52 16.37 20.43 +4.4 SwRCmATR RJA ... ... ... 6.57 5.88 30 6.17 +2.8 SwERCmTR RJI ... ... ... 5.66 4.64 106 5.53 +2.4 SwisHelv SWZ .64e .2 ...q 13.74 11.43 7 12.64 -.9 Switch n SWCH .14p ... ... 20.45 13.34 450 15.86 -12.8 Synchrony SYF .60 1.7 14 40.59 26.01 4306 35.30 -8.6 Synnex SNX 1.40f 1.1 14 141.94 101.48 126 122.55 -9.9 Synovs pfC SNVpC 1.97 7.6 ... 28.97 25.61 1 26.01 -.5 SynovusFn SNV 1.00f 1.9 20 53.14 37.95 496 51.70 +7.8 SynthBiol SYN ... ... ...dd 1.05 .28 851 .38 -26.2 Sysco SYY 1.44 2.4 24 64.27 48.85 4319 60.30 -.7 Systemax SYX .22f .7 30 34.91 7.50 54 30.85 -7.3T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 41.75 16.60 4980 39.37 +32.5 TC PpLn TCP 4.00 11.2 11 61.74 35.25 499 35.84 -32.5 TCF Fncl TCF .60f 2.6 21 23.80 14.58 1159 23.44 +14.3 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 24.02 24 24.95 -3.0 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 85 5.58 -4.9 TE Connect TEL 1.60 1.5 30 108.23 71.93 873 104.68 +10.1 THL Crd21 TCRX ... ... ... 25.94 25.07 2 25.16 -.2 THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 10 25.48 -1.7 THLCSenL TSLF 1.32 7.8 ...q 18.65 16.30 46 17.01 +.9 TIM Part TSU .28e 1.3 ... 22.73 13.63 906 21.86 +13.2 TJX TJX 1.25f 1.5 21 84.79 66.44 3617 82.88 +8.4 TPG Pace n TPGE ... ... ... 10.30 9.67 813 10.18 +4.5 TPG Pac n TPGH ... ... ... 9.89 9.67 9.85 +1.2 TPG RE n TRTX 1.68f 8.4 49 20.70 18.22 162 19.97 +4.8tTPG SpLnd TSLX 1.56 8.9 8 21.74 17.75 3538 17.50 -11.6 TableauA DATA ... ... ...dd 87.60 47.56 586 84.10 +21.5 TahoeRes TAHO .24 5.0 ... 9.68 3.76 2742 4.83 +.8 TailorBr TLRD .72 3.1 13 26.03 9.40 764 23.26 +6.6 Taiwan TWN ... ... ...q 22.25 17.98 20 21.24 +1.8 TaiwSemi TSM .73e 1.6 9 46.57 31.49 6960 44.70 +12.7 Takung n TKAT ... ... ... 9.74 2.01 1 2.06 -17.9 TallgEGP n TEGP 1.47f 8.0 ...dd 29.50 17.58 245 18.47 -28.2 TallgrsEn TEP 3.86f 10.3 10 54.21 35.37 416 37.44 -18.3 TangerFac SKT 1.37 6.3 11 33.68 21.14 1019 21.63 -18.4 TanzRy g TRX ... ... ... .59 .24 120 .38 +36.7sTapestry TPR 1.35 2.5 33 53.40 38.47 2016 52.97 +19.8 TargaRes TRGP 3.64 7.7 ... 60.62 39.59 2332 47.50 -1.9 TargaR pfA NGLSpA 2.25 8.4 ... 28.10 25.82 9 26.86 +1.4 Target TGT 2.48 3.5 13 78.70 48.56 3792 70.14 +7.5 TaroPhrm TARO ... ... 10 128.46 93.01 46 100.16 -4.3 Taseko TGB ... ... ... 2.46 1.00 551 1.27 -45.5 TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 25.58 1730 25.80 -22.0 Taubmn TCO 2.62f 4.7 20 67.19 44.78 432 56.28 -14.0 Taub pfJ TCOpJ 1.63 6.6 ... 25.77 24.45 3 24.52 -2.4 Taub pfK TCOpK 1.56 6.6 ... 26.16 22.72 13 23.77 -5.7 TaylorMH TMHC ... ... 17 28.42 19.68 798 24.34 -.5 Team TISI ... ... ...dd 30.20 10.45 446 14.15 -5.0 Technip FTI .13 ... 17 35.00 24.53 3112 30.51 -2.6 TeckRes g TECK .16e ... ... 30.80 14.56 2844 27.28 +4.2 Teekay TK .22 2.6 ...dd 10.90 5.14 881 8.42 -9.7 TeekLNG TGP .56 3.0 ... 21.65 14.05 220 18.75 -6.9 TeekLN pfA TGPpA 2.25 8.9 ... 26.36 24.36 18 25.30 +.2 TeekOffsh TOO .04m 1.6 ... 5.73 1.65 254 2.44 +3.4 TeekOf pfA TOOpA 1.81 8.5 ... 24.49 12.69 7 21.26 -7.9 TeekOf pfB TOOpB 2.13 9.0 ... 26.00 14.75 2 23.53 -5.3 TeekayTnk TNK .21 17.4 ... 2.20 1.08 608 1.21 -13.6 Tegna TGNA .28 2.4 7 16.82 11.59 1419 11.68 -17.0 TejonRnch TRC ... ... ...cc 24.58 18.59 48 23.81 +14.7 TeklaHlth HQH 1.92e 8.6 ...q 26.37 21.36 93 22.36 -.8 TeklaHcrOp THQ 1.35a 8.0 ...q 19.00 16.24 79 16.85 -3.8 TeklaLfSci HQL 1.95e 9.9 ...q 22.24 18.26 25 19.77 +.7 TeklaWH n THW 1.40 10.7 ...q 15.39 12.73 41 13.05 -4.1 TelInstEl TIK ... ... 36 6.35 2.10 2 2.50 -3.8 Teladoc n TDOC ... ... ... 44.65 22.73 1005 43.10 +23.7 Telaria n TLRA ... ... ...dd 5.30 3.52 98 3.78 -6.2 TlcmArg TEO .71e 2.2 ... 40.19 21.66 337 31.89 -12.9 TelItalia TI ... ... ... 10.83 7.57 60 9.78 +13.3 TelItaliaA TI/A .30e 3.5 ... 8.87 6.27 14 8.50 +17.9 Teledyne TDY ... ... 30 201.40 121.58 93 193.09 +6.6 Teleex TFX 1.36 .5 32 288.78 191.04 267 260.05 +4.5 TelefBrasil VIV .64e 4.2 17 17.33 13.06 2039 15.02 +1.3 TelefEsp TEF 1.20e 12.3 ... 11.64 8.99 1049 9.70 +.2 TelData TDS .64f 2.3 9 29.87 23.54 516 28.34 +1.9 TelData45 TDI 1.66 6.5 ... 26.61 23.29 4 25.51 -.2 TelData 61 TDA 1.47 6.0 ... 25.64 23.11 5 24.56 -1.4 TelData60 TDJ 1.75 6.9 ... 26.48 23.95 11 25.40 +.5 TelData59 TDE 1.72 6.8 ... 26.21 24.26 7 25.26 -.2 Telus gs TU 2.02 ... ... 38.50 31.96 420 35.54 -6.2 TmpDrgn TDF 4.00e 2.1 ...q 24.65 18.35 63 22.84 +6.2 TmpEMF EMF 1.28e 1.8 ...q 18.00 13.85 42 16.79 +2.3 TmpEMI TEI .80a 6.8 ...q 11.98 10.93 125 11.73 +5.0 TmpGlb GIM .30 4.7 ...q 6.77 6.30 231 6.36 -1.5 TempurSly TPX ... ... 13 68.05 39.57 599 46.01 -26.6sTenaris TS .69e 1.9 ... 37.48 25.91 2422 37.12 +16.5 TenetHlth THC ... ... ...dd 25.24 12.25 1522 24.47 +61.4 Tengsco TGC ... ... ...dd 1.56 .37 66 .73 -9.0 Tennant TNC .84 1.2 38 76.80 59.00 95 68.15 -6.2 Tenneco TEN 1.00 1.8 9 65.59 50.73 211 55.41 -5.3 TVA 28 TVC .96 3.8 ... 25.97 24.83 5 25.08 -.1 TVA 29 TVE .84 3.4 ... 26.98 24.80 13 25.00 Teradata TDC ... ... 25 42.84 27.05 833 41.94 +9.0 Teradyn TER .36f .7 38 50.68 29.68 1907 49.50 +18.2 Terex TEX .40f 1.0 35 50.17 28.67 1838 39.02 -19.1 Ternium TX 1.00e 3.0 11 39.48 22.78 291 33.87 +7.2 TerraNitro TNH 5.15e 6.1 10 98.76 75.20 20 83.85 +5.1 TerrenoRlt TRNO .88 2.6 28 38.54 27.13 224 34.42 -1.8 TetraTech TTI ... ... ...dd 4.54 1.85 993 3.93 -8.0 TeucrCorn CORN ... ... ...q 20.05 16.53 49 17.34 +3.4 TeucrSug CANE ... ... ...q 12.31 8.30 11 8.50 -13.1 TeucrWht WEAT ... ... ...q 8.43 5.80 103 6.22 +3.7 TeucrSoyb SOYB ... ... ...q 19.64 17.27 20 18.78 +5.0 TeucrmAgs TAGS ... ... ...q 26.56 21.20 23.50 +6.3 TevaPhrm TEVA .73e 4.2 6 33.82 10.85 10341 17.60 -7.1 TexPacLd TPL .29f .1 91 569.99 273.41 12 518.09 +16.0 Textainer TGH .96 5.1 ...dd 26.50 9.60 128 19.00 -11.6 Textron TXT .08 .1 49 62.19 45.00 905 59.30 +4.8 Thai TTF .25e ... ...q 11.31 7.97 11.27 +4.7 ThermoFis TMO .68f .3 26 226.44 151.74 1028 212.96 +12.2 Thermon THR ... ... 48 26.50 15.74 65 23.47 -.8 ThirdPtRe TPRE ... ... 8 17.10 11.46 679 14.70 +.3 ThomsonR TRI 1.38 3.5 17 48.61 38.71 864 39.47 -9.5 Thor Inds THO 1.48 1.2 15 161.48 87.96 1632 119.66 -20.6 3D Sys DDD ... ... 48 23.70 7.92 1822 12.00 +38.9 3M Co MMM 5.44f 2.3 30 259.77 188.62 1588 234.14 -.5 Tidwtr TDW 1.00 3.6 ...dd 30.35 .66 142 27.54 +12.9 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.8 10 20.72 15.96 110 18.85 -7.6 Tiffany TIF 2.00 2.1 33 111.44 84.15 1248 97.04 -6.6 Tillys TLYS ... ... 28 16.57 8.02 142 11.65 -21.1 TimeWarn TWX 1.61 1.7 16 103.90 85.88 4153 95.29 +4.2 Timken TKR 1.08 2.3 19 55.65 41.78 970 48.00 -2.3 TimknSteel TMST ... ... ...dd 20.80 12.48 231 17.10 +12.6 Titan Intl TWI .02 .1 ...dd 14.53 7.97 125 13.62 +5.7 TollBros TOL .44f 1.0 14 52.73 34.99 1502 45.00 -6.3 Tompkins TMP 1.92f 2.4 23 90.50 71.27 38 80.40 -1.2 TootsieR TR .36b 1.2 27 38.30 29.60 90 30.00 -15.1sTopBuild n BLD ... ... 35 82.01 44.82 156 81.27 +7.3 Torchmark TMK .64f .7 7 93.60 73.99 637 86.06 -5.1 Trchmk pfC TMKpC ... ... ... 27.68 25.44 19 26.19 -2.1 Toro Co s TTC .70 1.1 26 73.86 58.39 408 62.77 -3.8 TorDBk gs TD 2.68f ... ... 61.06 45.18 1544 59.18 +1.0 MonTNAPpl TPYP .45p ... ...q 24.50 20.68 25 21.16 -9.4 TortWat n TBLU ... ... ... 30.84 24.87 0 29.72 -.3 TortEnInd NDP 1.75 15.5 ...q 16.81 10.70 61 11.26 -15.2 TortEnInf TYG 2.62 10.4 ...q 35.36 24.24 206 25.31 -13.0 TortMLP NTG 1.69 10.3 ...q 21.09 14.91 266 16.33 -7.0 TortPplE TTP 1.63m 9.8 ...q 21.87 15.68 46 16.65 -11.4 TortPw&E TPZ 1.65 9.1 ...q 23.38 17.69 41 18.04 -12.4 Total SA TOT 2.71e 4.7 ... 59.57 48.15 1368 57.33 +3.7 TotalSys TSS .52f .6 26 90.74 50.96 792 89.17 +12.7 TowerIntl TOWR .48 1.7 13 33.65 21.00 109 28.30 -7.4 TownsqMda TSQ .07p ... 10 12.32 6.28 47 7.37 -4.0 Toyota TM ... ... ... 140.99 103.62 111 129.28 +1.7 TrCda g TRP 2.76 6.6 16 51.85 40.35 1984 41.98 -13.7 TransEntx TRXC ... ... ...dd 5.00 .45 2056 1.75 -9.3 TransUn n TRU ... ... 43 61.42 36.95 922 59.21 +7.7 Trnsalta g TAC .23 ... ... 6.60 5.00 58 5.70 -4.2 TrnsatlPet TAT ... ... ...dd 2.18 .58 63 1.34 -3.6 TrnsRty TCI .20p ... ...dd 46.00 16.50 8 41.77 +33.4 TransDigm TDG 24.00 ... 21 321.38 207.44 452 309.34 +12.6 TrnsMont TLP 3.08 8.6 15 47.45 33.98 35 35.67 -9.6 Transocn RIG ... ... ...dd 13.04 7.20 24568 10.41 -2.5 TrGasSur TGS ... ... ... 24.22 13.73 77 20.37 -8.4 Travelers TRV 2.88f 2.0 19 150.55 113.76 1210 141.10 +4.0 Travelport TVPT .30 2.1 ... 16.17 11.38 1589 14.53 +11.2 TrecoraRs TREC ... ... 18 14.30 10.13 19 13.35 -1.1 Tredgar TG .44 2.4 24 20.65 14.65 65 18.00 -6.3 TreeHseF THS ... ... 12 90.42 36.35 1118 38.59 -22.0 Trex TREX ... ... 34 120.40 61.57 166 110.81 +2.2 TriPointe TPH ... ... 14 19.55 12.01 803 16.73 -6.6 TriContl TY 1.07e 4.0 ...q 28.32 22.63 74 26.77 -.6 TriCntl pf TYp 2.50 5.0 ... 52.89 48.56 1 50.19 -.4 TrianglCap TCAP 1.20 10.4 ... 19.16 8.91 176 11.51 +21.3 Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 3 25.17 +.2 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 25.19 TribMda A TRCO 1.00 2.5 78 43.71 35.98 241 40.79 -4.0 TrilogyMtl TMQ ... ... ...dd 1.64 .49 64 1.31 +20.2 TrimShrk n TTAC ... ... ... 36.45 27.90 24 35.48 +5.2 TrimAllC n TTAI ... ... ... 29.03 24.67 1 26.93 -.9 TriNetGrp TNET ... ... 35 49.00 27.27 182 47.84 +7.9 Trinity TRN .52 1.6 7 38.25 25.01 900 33.01 -11.9 TrinityPlce TPHS ... ... ... 7.84 5.86 28 6.95 Trinseo SA TSE 1.44 1.8 9 85.35 57.70 287 79.55 +9.6 TrioTch TRT ... ... 18 8.47 4.02 13 6.07 -13.4 TriplePtV TPVG 1.44 11.8 7 14.41 11.12 148 12.19 -3.9 TripPt22 n TPVY ... ... ... 26.99 24.80 1 25.57 -1.2 Triple-S GTS ... ... 24 29.43 15.05 81 26.69 +7.4 TritonInt n TRTN 1.80 5.7 ... 43.85 23.39 252 31.52 -15.8 TriumphGp TGI .16 .6 6 34.80 19.65 665 27.25 +.2 Tronox TROX .18 .9 47 28.40 12.88 1524 19.87 -3.1 TrueBlue TBI ... ... 17 29.50 19.30 98 27.30 -.7 Tsakos TNP .20 5.6 ... 5.27 3.11 232 3.56 -9.0 TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 1 25.19 -.4 Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 8 25.32 -.7 Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 7 24.90 +.6 TsaksE p E TNPpE ... ... ... 25.89 24.58 9 25.09 -.5tTuppwre TUP 2.72 5.8 ...dd 74.36 47.25 604 47.15 -24.8 Turkcell TKC ... ... ... 11.29 7.79 256 9.74 -4.5 TurnPtBr n TPB .16 .8 ... 22.99 14.45 86 20.54 -2.8 TurqHillRs TRQ ... ... 30 3.59 2.44 4193 3.29 -4.1 TutorPerini TPC ... ... 11 32.70 21.15 467 21.85 -13.8 22ndCentry XXII ... ... ...dd 4.44 1.00 1839 2.49 -11.1sTwilio n TWLO ... ... ... 41.94 22.80 1665 41.30 +75.0 Twitter TWTR ... ... ...dd 36.80 14.12 43464 32.73 +36.3 TwoHrb pfA TWOpA 2.03 7.8 ... 28.17 25.38 4 25.93 -4.9 TwoHrb pfB TWOpB 1.91 7.7 ... 27.06 24.54 20 24.68 -6.0 TwoHrbI rs TWO 1.88 12.2 6 17.26 13.85 1464 15.44 -5.0 TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 41 23.75 -5.3sTylerTech TYL ... ... 50 213.38 152.00 203 212.48 +20.0 Tyson TSN 1.20 1.6 14 84.65 57.20 1853 73.69 -9.1 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 8 www.sunnewspapers.net The Sun/Thursday, March 22, 2018

PAGE 53

U -UBS 3xLCr WTIU ... ... ... 31.47 9.44 11 30.27 +28.6tUBS 3xInvC WTID ... ... ... 49.24 11.25 18 10.77 -29.6 VelDlyIn n EXIV ... ... ... 61.00 24.65 19 35.57 -26.5 VelLngVS n EVIX ... ... ... 25.69 10.15 12.94 +7.9 UBS FILCG FBGX ... ... ...q 264.15 156.32 2 246.75 +8.6 UBS2xSPDiv SDYL 3.40e 4.2 ...q 91.38 59.18 1 80.97 -5.3 UBS Grp UBS .80f 4.4 ... 20.89 15.10 2368 18.12 -1.5 UDR UDR 1.24 3.5 22 40.71 32.88 986 35.29 -8.4 UGI Corp UGI 1.00 2.3 9 52.00 42.51 572 43.57 -7.2 UMH Prop UMH .72 5.6 25 17.90 11.38 217 12.84 -13.8 UMH pfB UMHpB 2.00 7.6 ... 28.16 25.95 1 26.49 -3.0 UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 3 25.15 -7.4 UQM Tech UQM ... ... ...dd 1.79 .44 335 1.39 US FdsHl n USFD ... ... 25 35.10 25.43 1099 34.04 +6.6 US Geoth rs HTM ... ... ...cc 5.42 3.11 62 5.40 +56.5 USPhysTh USPH .92f 1.1 43 87.50 56.50 33 81.90 +13.4 US Silica SLCA .25 .9 75 50.39 24.26 2635 27.01 -17.0 USA Cmp USAC 2.10 12.2 ...cc 19.33 14.30 235 17.22 +4.1 Usaa USA Vl ULVM ... ... ... 55.24 48.81 5 52.39 +.8 Usaa SCVal USVM ... ... ... 53.15 47.00 3 51.65 +1.8 USAA IntlVl UIVM ... ... ... 55.54 49.30 3 51.64 +.4 Usaa EMVl UEVM ... ... ... 56.13 48.97 3 52.81 +2.8 Usaa STrBd USTB ... ... ... 54.88 49.54 2 49.58 -1.0tUsaa IntBd UITB ... ... ... 50.30 48.75 4 48.82 -2.7sUSANA s USNA ... ... 21 83.05 52.55 83 82.70 +11.7 USCF Oil n USOU ... ... ... 59.13 22.66 2 56.17 +30.7tUSCF ShOil USOD ... ... ... 26.29 8.35 9 8.10 -28.4 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 12.8 ... 14.75 9.00 12 10.92 -2.9 USG USG ... ... 19 41.18 25.60 503 34.06 -11.7 Ultrapar UGP .55e 2.5 ... 26.48 20.91 444 21.58 -5.1 UndrArm s UAA ... ... 28 23.46 11.40 4637 15.95 +10.5 UnAr C wi UA ... ... ... 21.81 10.36 2245 14.07 +5.6 Uni UFI ... ... 17 39.21 26.38 26 36.18 +.9 UniFirst UNF .15 .1 29 176.15 133.05 34 156.85 -4.9 UnilevNV UN 1.43e 2.7 ... 61.62 49.27 1211 53.08 -5.8 Unilever UL 1.48e 2.8 ... 60.13 48.91 901 52.43 -5.3 UnionAc un LTN/U ... ... ... 10.14 10.00 1 10.07 +.3 UnionPac UNP 2.92f 2.1 10 143.05 101.06 3461 138.56 +3.3 UniqueF n UFAB .60 7.2 10 12.21 7.05 16 8.32 +12.1 Unisys UIS ... ... ...dd 14.25 6.90 369 11.45 +40.5 Unit UNT ... ... 11 26.82 15.29 603 20.04 -8.9 UtdContl UAL ... ... 10 83.04 56.51 2618 69.94 +3.8 UtdMicro UMC .09e 3.5 ... 2.73 1.89 332 2.60 +8.8 UPS B UPS 3.64f 3.4 18 135.53 102.12 2770 107.65 -9.7 UtdRentals URI ... ... 11 190.74 100.62 913 187.27 +8.9 USNatGas UNL ... ... ...q 11.27 8.54 0 9.18 US12MoOil USL ... ... ...q 22.79 15.45 7 22.69 +8.5 USAntimny UAMY ... ... ... .52 .20 34 .27 -15.6 US Bancrp USB 1.20 2.3 15 58.50 49.54 6874 52.55 -1.9 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 39 23.10 +2.3 US Bcp pfM USBpM 1.63 5.8 ... 30.44 27.24 58 28.13 -.3 US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 44 25.34 +.2 US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 19.30 11.88 99 19.09 +5.5sUS Cellular USM ... ... 54 41.19 32.06 121 40.91 +8.7 US Cellu60 UZA 1.74 6.8 ... 26.26 23.80 10 25.44 +.8 US Cellu 63 UZB 1.81 7.0 ... 27.83 24.46 6 25.73 US Cell64 UZC 1.81 7.0 ... 27.50 24.55 16 25.98 +.2 USCmdtyFd USCI ... ... ...q 43.89 36.98 37 42.93 +.9 USDslHtOil UHN ... ... ...q 20.04 12.90 2 18.90 -2.3 US GasFd UGA ... ... ...q 34.33 22.30 21 32.28 +1.4 USCoppFd CPER ... ... ...q 21.26 16.00 4 19.65 -6.7 USAgriFd USAG ... ... ...q 18.00 15.87 17.35 +5.1 US NGas rs UNG ... ... ...q 31.72 20.40 2557 22.06 US OilFd USO ... ... ...q 13.30 8.65 23026 13.18 +9.7 US ShrtOil DNO ... ... ...q 81.00 51.37 8 51.38 -9.5 USSteel X .20 .5 23 47.64 18.55 7884 38.76 +10.1 UtdTech UTX 2.80 2.2 22 139.24 109.10 3488 127.00 -.4 UtdhlthGp UNH 3.00 1.3 22 250.79 162.74 3417 222.82 +1.1 UNITIL UTL 1.46f 3.2 24 52.84 40.92 40 44.97 -1.4 Univar n UNVR ... ... ...cc 32.53 25.79 644 29.63 -4.3 UnvslCp UVV 2.20 4.7 36 75.70 45.95 153 47.00 -10.5 UnvHR UHT 2.64 4.4 35 84.90 53.00 28 59.79 -20.4 UnivHlthS UHS .40 .3 16 128.49 95.26 669 124.22 +9.6 Univ Insur UVE .69a 2.1 11 33.20 15.08 106 32.25 +17.9 UnvSecInst UUU ... ... ...dd 3.30 1.15 2 1.45 -14.5 UnivTInst UTI .08 3.0 ...dd 3.87 2.21 13 2.69 +12.1 UnumGrp UNM .92 1.8 2 58.73 43.55 1104 50.63 -7.8 Ur-Energy URG ... ... ... .79 .50 503 .64 -6.4 UraniumEn UEC ... ... ...dd 2.00 .96 629 1.35 -23.7 UrbnEdg n UE .88 4.2 24 27.70 20.10 838 20.75 -18.6 UrstdBid UBP 1.06f 6.3 16 18.92 15.36 1 16.74 -1.2 UrsBidA UBA 1.04f 5.4 15 23.94 17.20 76 19.13 -12.0 UrsBid pfG UBPpG 1.69 6.6 ... 26.60 25.12 3 25.48 -3.1 UrstBid pfH UBPpH 1.56 6.3 ... 26.88 24.15 5 24.75 -5.4V -VF Corp VFC 1.84f 2.5 42 84.38 51.22 1584 74.62 +.8 VICI Pr n VICI ... ... ... 21.33 18.49 1937 18.97 -9.2 VOC EnTr VOC .47e 10.7 9 6.66 3.15 32 4.38 -26.0 VaalcoE EGY ... ... ... 1.17 .68 316 .95 +36.0 VailRsrt MTN 5.88 2.6 49 237.77 184.12 433 229.70 +8.1 Vale SA VALE .29e 2.2 ... 14.67 7.47 31256 12.99 +6.2 ValeantPh VRX ... ... 4 24.43 8.31 5267 16.42 -21.0 ValeroE VLO 3.20f 3.4 25 99.95 60.69 3047 95.45 +3.9 ValeroEPt VLP 2.03f 5.9 12 48.90 33.25 261 34.51 -22.4 Valhi VHI .08 1.2 59 7.28 2.13 139 6.49 +5.2 Validus VR 1.52 2.3 15 67.79 41.15 166 67.50 +43.9 Validus pfA VRpA ... ... ... 26.12 24.12 14 25.73 -.7 Validus pfB VRpB ... ... ... 26.23 24.15 44 25.37 -1.0 VlyNBcp VLY .44 3.4 22 13.38 10.61 1747 13.04 +16.2 VlyNB wt18 VLY/WS ... ... ... .37 .04 .15 +32.7 VlyNBc pfA VLYpA 1.56 5.6 ... 31.79 25.83 3 27.76 VlyBcp pfB VLYpB ... ... ... 27.32 24.99 2 25.67 -2.9 Valmont VMI 1.50 1.0 21 176.35 140.10 104 148.10 -10.7 Valvoline n VVV .30 1.3 ... 25.63 20.99 2227 22.95 -8.4 VanEMGold OUNZ ... ... ...q 13.44 11.93 80 13.14 +2.3 VanEGold GDX .06e .3 ...q 25.58 20.84 77098 21.86 -5.9 VnE LgFl n LFEQ ... ... ... 28.49 24.98 1 26.73 +1.6 VanE Grn n GRNB ... ... ... 27.50 24.94 3 26.99 VnEkSteel SLX .40e .8 ...q 51.91 35.03 29 48.00 +4.7 MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 26.30 21.34 5 21.63 -7.3 VanE Env EVX .53e .6 ...q 91.16 75.80 0 87.39 +.6 VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.77 23.77 -3.4 VanE EMHi HYEM 1.57 6.5 ...q 24.95 24.05 69 24.12 -1.5 VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 287 30.80 -1.3 VanE ChiBd CBON .68e ... ...q 23.82 21.32 0 23.66 +4.2 VnEkShHY SHYD .81 3.3 ...q 25.30 23.85 15 24.20 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 11225 23.29 +9.8 VanE BDC BIZD 1.47e 9.2 ...q 19.34 15.39 57 16.05 -3.3 VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 61 19.17 -2.5 VanE FallA ANGL 1.63e 4.6 ...q 30.39 29.02 181 29.11 -2.8 VanE IntHY IHY 1.26 4.9 ...q 26.20 24.34 21 25.48 -.6 VanE Reit MORT 2.36e 8.3 ...q 25.41 21.20 8 22.70 -5.7tVnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.85 25 24.86 -6.7 VanE EmM EMAG .92 4.3 ...q 22.45 20.90 0 21.54 -1.3 VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 177 25.29 +.1 VanE EMBd EMLC .98 5.1 ...q 19.91 18.34 2057 19.37 +2.1 VanEAltEn GEX 1.07e 1.7 ...q 64.75 53.62 29 63.18 +3.3 VEckMun PRB .15e .6 ...q 24.71 24.22 1 24.37 +.3 VnEkSMu SMB .20 1.2 ...q 17.67 17.17 38 17.21 -.2 VanE LgMu MLN .62 3.2 ...q 20.43 19.41 7 19.54 -3.9 VanEIntMu ITM .54 2.3 ...q 24.33 23.31 222 23.39 -2.8 VnEkHiInInf YMLI 1.20 10.4 ...q 16.21 11.32 10 11.57 -13.8 VanE GenDr GNRX ... ... ... 26.68 20.60 24.87 +2.3 VanE OilR CRAK ... ... ...q 32.27 22.11 8 30.03 -2.2 V IntMoat MOTI ... ... ...q 36.88 30.80 10 34.75 +1.8 VEckNucl NLR 1.72e 3.6 ...q 54.27 45.37 0 48.05 -2.1 VnEkGlSpin SPUN ... ... ...q 25.47 21.84 0 24.56 +1.7 VanEChAMC CNXT ... ... ...q 37.10 28.38 21 35.65 +3.0 VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 2 30.73 +1.2 VanEWMoat MOAT .41e 1.0 ...q 46.20 36.82 112 42.37 -.2 VanE UncOG FRAK .06e .4 ...q 17.10 12.59 13 15.09 -3.6 VnEkSemi SMH .58e .5 ...q 114.55 76.25 3219 110.57 +13.0 VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.10 2 95.12 +4.1 VanE Agri MOO 1.10e 1.8 ...q 65.86 52.93 23 62.12 +.8 VEckOilSvc OIH .47e 1.9 ...q 31.54 21.70 9976 25.27 -3.0 VnEkRusSC RSXJ .81e 1.9 ...q 44.21 37.33 2 43.26 +5.5 VEckVcREr REMX .50a 1.7 ...q 32.97 16.53 92 29.47 -2.1 VEckChina PEK 1.41e 1.0 ...q 54.26 37.43 27 49.60 +2.8 VnEkIndSC SCIF .57e 1.0 ...q 72.57 51.38 71 58.81 -13.3sVanE Egyp EGPT ... ... ...q 38.27 26.30 44 38.24 +16.9 VEckPoland PLND .29e 1.5 ...q 21.80 15.75 2 18.75 -5.1 VanE JrGld GDXJ ... ... ...q 38.06 29.33 21637 32.51 -4.7 VanE Coal KOL .13 .8 ... 18.49 12.48 80 16.16 +.8 VnEk Viet VNM .32e 1.6 ...q 19.88 13.75 339 19.69 +10.1 VanEBrzSC BRF ... ... ...q 26.12 17.43 9 24.11 +2.8 VanEIndo IDX .25e 1.0 ...q 26.90 22.46 29 24.15 -2.8 VanENatRs HAP .64e 1.7 ...q 39.67 32.28 2 36.62 -1.4 VanE VAfr AFK .53e 2.0 ...q 27.39 20.52 11 26.33 +5.9 VanE Gam BJK 1.07e 2.3 ...q 50.18 36.57 2 47.25 +1.3 VangLTBd BLV 3.92e 4.1 ...q 95.98 88.68 121 89.24 -6.1tVangIntBd BIV 2.17a 2.7 ...q 85.85 81.14 597 81.18 -3.2tVangSTBd BSV 1.08e 1.2 ...q 80.25 78.21 1045 78.25 -1.1tVangTotBd BND 2.06e 2.3 ...q 82.71 79.23 1760 79.37 -2.7 VangExDur EDV 4.81e 3.2 ...q 123.85 107.67 35 110.85 -8.4 VangMegG MGK 1.33e 1.1 ...q 121.09 94.12 109 116.50 +4.6 VangMegV MGV 1.53e 2.0 ...q 81.59 67.12 44 76.00 -.6 VangMega MGC 1.47e 1.5 ...q 96.61 79.62 96.61 +5.3 VanHiDvY VYM 2.10e 2.5 ...q 90.93 76.07 710 84.70 -1.1 VangEMI VXF 1.13e 1.0 ...q 118.06 96.70 171 115.14 +3.1 VangGrth VUG 1.38e .9 ...q 152.38 119.41 452 147.13 +4.6 VangLgCp VV 1.84e 1.5 ...q 131.68 106.20 302 124.97 +1.9 VangMidC VO 1.76e 1.1 ...q 164.17 136.54 438 158.55 +2.4 VangSmCp VB 1.63e 1.1 ...q 155.86 128.81 425 151.03 +2.2 VangSCG VBK 1.19e .7 ...q 172.17 136.26 85 168.90 +5.0 VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 209 132.86 +.1 VangTSM VTI 2.17e 1.6 ...q 146.87 118.89 2107 139.93 +2.0 VangValu VTV 2.05e 1.9 ...q 113.46 93.39 1059 105.89 -.4 VangSP500 VOO 3.81e 1.5 ...q 263.37 212.62 2768 249.47 +1.7 VangMCVal VOE 1.76e 1.6 ...q 117.97 99.27 181 112.06 +.4 VangMCGr VOT .82e .6 ...q 136.45 110.79 111 133.81 +4.8 VangREIT VNQ 3.08e 4.1 ...q 86.14 72.05 5905 75.08 -9.5 VangDivAp VIG 1.82e 1.8 ...q 108.99 88.73 618 103.12 +1.1 VangAllWld VSS 2.83e 2.4 ...q 127.14 101.83 121 120.22 +.8 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 1469 55.05 +.6 VangEmg VWO 1.10e 2.3 ...q 50.99 39.26 16454 48.07 +4.7 VangPacif VPL 1.37e 1.9 ...q 77.96 62.10 393 73.24 +.5 VangEur VGK 1.71e 2.9 ...q 63.60 50.95 3392 58.87 -.5 VangTEBd VTEB .28e ... ...q 52.07 50.55 434 50.62 -2.0 Vang500Gr VOOG 1.62e 1.1 ...q 149.28 116.13 59 144.19 +5.3 Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 20 108.06 -1.7 VanSC600V VIOV 1.66e 1.2 ...q 138.38 114.49 9 134.16 +1.4 VanSC600G VIOG 1.13e .7 ...q 155.84 126.67 7 154.09 +5.6 VangSC600 VIOO 1.19e .8 ...q 146.26 121.09 18 143.95 +3.3 VanMC400V IVOV 1.50e 1.2 ...q 126.33 108.97 15 120.45 -1.1 VanMC400G IVOG 1.16e .8 ...q 142.23 115.00 10 138.46 +4.0 VanMC400 IVOO 1.57e 1.2 ...q 134.59 112.59 27 129.96 +1.6 VangFTSE VEA 1.10e 2.5 ...q 47.89 38.78 8314 44.67 -.4 VangCnD VCR 2.03e 1.2 ...q 171.48 134.80 83 163.38 +4.8tVangCnS VDC 3.69e 2.7 ...q 151.29 134.84 204 134.39 -8.0 VangEngy VDE 2.37e 2.5 ...q 107.20 83.80 417 94.08 -4.9 VangFncl VFH .90e 1.2 ...q 75.48 58.24 513 72.24 +3.1 VanHC Etf VHT 1.96e 1.2 ...q 171.30 135.40 173 158.28 +2.7 VangIndl VIS 2.25e 1.6 ...q 151.28 120.45 89 143.11 +.5 VangInfT VGT 1.61e .9 ...q 186.36 132.71 490 178.03 +8.1 VangMat VAW 2.12e 1.6 ...q 144.65 115.35 528 133.27 -2.5 VangUtil VPU 3.41e 3.1 ...q 125.54 104.82 150 109.63 -6.0 VangTel VOX 3.14e 3.7 ...q 99.12 83.18 136 85.44 -6.3 VantageEn VEI ... ... ... VarianMed VAR ... ... 94 130.29 87.49 380 123.41 +11.0 VectorGp VGR 1.60b 8.0 24 23.14 18.70 905 20.05 -10.4 Vectren VVC 1.80 2.8 25 69.86 57.48 254 63.48 -2.4 Vectrus VEC ... ... 18 41.48 21.15 57 38.98 +26.4 VedantaLtd VEDL 1.20e 6.2 ... 21.99 13.78 659 19.31 -7.3 VeevaSys VEEV ... ... 93 78.28 48.56 763 76.30 +38.0 VenatorM n VNTR ... ... ... 26.90 18.05 484 18.65 -15.7 Ventas VTR 3.16 6.5 13 72.36 47.97 2571 48.46 -19.2 VentasR 43 VTRB 1.36 5.5 ... 25.80 24.15 4 24.95 -.8 Vereit VER .55 8.0 12 8.94 6.62 5235 6.84 -12.2 Vereit pf VERpR 1.68 6.6 ... 27.05 24.43 54 25.38 -.7 VeriFone PAY ... ... 13 21.48 16.00 657 17.10 -3.4 Veritiv VRTV ... ... ...cc 53.25 20.35 128 39.60 +37.0 VerizonCm VZ 2.36 5.0 6 54.77 42.80 11054 47.28 -10.7 VerizonC 54 VZA 1.48 5.6 ... 27.23 25.39 39 26.54 +.6 VermilnE g VET 2.03 ... ... 40.59 29.91 255 31.90 -12.2 Verso Cp VRS ... ... ... 19.32 3.17 1012 17.77 +1.1 Versum VSM .20 .5 ... 42.74 28.70 537 39.87 +5.3 ViadCorp VVI .40 .7 27 61.85 42.05 70 54.25 -2.1 Vicon VII ... ... ...dd .99 .30 261 .38 -4.0 VictSCHiD CSB .60e ... ...q 45.62 39.12 2 43.83 -1.7 VinaConc VCO .66e 1.6 ... 45.80 30.43 1 40.49 +9.5 VinceHlg rs VNCE ... ... ... 19.50 2.80 8 8.93 +44.3 Vipshop VIPS ... ... 39 19.14 7.79 9563 18.87 +61.0 VirnetX VHC ... ... ...dd 8.75 1.75 196 3.95 +6.8 VirDynCr n BLHY ... ... ... 25.49 24.53 15 24.79 VirShUS n VESH ... ... ... 24.93 21.19 1 22.65 -.9 ZweigTR ZTR .97 8.7 ...q 14.18 11.05 103 11.12 -17.0 VirtGblMSc VGI 1.87 12.2 ...q 19.46 13.76 25 15.37 -12.2 Visa s V .84f .7 41 126.88 88.07 7359 123.22 +8.1 VishayInt VSH .27f 1.4 ...dd 23.85 15.40 753 19.30 -7.0sVishayPrc VPG ... ... 31 32.60 15.35 89 33.20 +32.0 VistaGold VGZ ... ... ...dd 1.11 .60 94 .73 +4.3 VistaOutd n VSTO ... ... ...dd 25.07 12.36 713 16.43 +12.8 VistraEn n VST ... ... ... 21.20 14.50 4040 20.15 +10.0 VitaminSh VSI ... ... 4 20.70 2.95 144 4.15 -5.7 VivintSolar VSLR ... ... 8 6.10 2.65 667 3.85 -4.9 VMware VMW ... ... 62 165.00 85.45 1125 124.35 -.8 VoceraCm VCRA ... ... ...dd 32.23 22.85 302 23.78 -21.3 VolarisAv VLRS ... ... ... 16.00 7.50 589 8.18 +2.0 VolitionRX VNRX ... ... ... 4.29 2.08 155 2.33 -20.7 VoltInfoSci VISI ... ... ...dd 7.30 2.16 30 3.15 -17.1 Vonage VG ... ... ...dd 11.65 5.98 642 10.97 +7.9 Vornado VNO 2.52f 3.7 24 83.52 65.16 737 67.64 -13.5 Vorndo pfK VNOpK 1.43 5.7 ... 25.87 24.01 6 25.10 -.6 Vorndo pfL VNOpL 1.35 5.6 ... 25.78 23.05 7 24.19 -2.8 Vornad pfM VNOpM 1.31 5.7 ... 25.18 22.58 37 23.15 -7.8 Voxeljet VJET ... ... ... 6.37 2.61 6 3.91 -14.4 VoyaAsPcD IAE 1.02 9.7 ...q 11.38 9.75 23 10.51 +.3 VoyaEmHi IHD .92 9.6 ...q 9.86 8.35 46 9.62 +8.1 VoyaFincl VOYA .04 .1 19 54.87 33.53 1446 53.43 +8.0 VoyaGlAdv IGA 1.12 10.1 ...q 11.85 10.19 34 11.13 -2.6 VoyaGlbDv IGD .91 12.4 ...q 8.16 7.00 278 7.35 -5.2 VoyaInfra IDE 1.46 9.5 ...q 17.66 14.01 24 15.35 -8.9 VoyaIntHD IID .83 11.8 ...q 7.94 6.75 13 7.00 -7.2 VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 189 5.17 +2.0 VoyaNatRs IRR .81 13.3 ...q 7.00 5.63 53 6.08 -2.9 VulcanM VMC 1.12f 1.0 24 141.20 108.95 1043 114.81 -10.6W -W&T Off WTI .40 9.2 7 5.34 1.81 2373 4.33 +30.8 WBI TacGr WBIA .03e .1 ...q 26.51 22.50 27 25.00 -.5 WBI TactV WBIB .08e .3 ...q 27.48 23.67 14 25.45 -3.4 WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 15 22.29 -.4 WBI TacSel WBID .05e .2 ...q 25.62 21.85 15 24.39 -.5 WBI LCTG WBIE .19e .7 ...q 28.05 23.24 23 26.68 +2.4 WBI LCTV WBIF .22e .8 ...q 30.46 24.92 21 28.94 +.1 WBI LCTY WBIG .31e 1.2 ...q 28.00 21.71 20 26.24 +1.5 WBI LCTS WBIL .04e .1 ...q 29.15 24.16 16 27.34 -.3 WBI PwFact WBIY ... ... ... 27.90 22.34 27 26.08 -2.0 WBITacRot WBIR ... ... ... 26.78 23.65 19 25.41 -.2tWBI TacInc WBII .26e 1.1 ...q 25.76 24.45 70 24.42 -3.8 WBI THiInc WBIH .45e 1.8 ...q 25.43 23.47 146 24.59 -1.4 WEC Engy WEC 2.21f 3.6 20 70.09 58.92 1394 61.29 -7.7sWEX Inc WEX ... ... 31 161.89 97.26 267 160.90 +13.9 WGL Hold WGL 2.06f 2.5 18 86.89 80.91 129 82.91 -3.4sWNS Hldg WNS ... ... 26 47.35 27.69 328 48.13 +19.9 WP Carey WPC 4.06f 6.6 17 72.41 59.23 291 61.59 -10.6tWPP plc WPP 3.91e 5.0 ... 113.51 80.04 332 78.13 -13.7 WPX Engy WPX ... ... ...dd 16.09 8.39 7342 14.85 +5.5 WPX pfA WPXp 1.56 2.5 ... 67.83 42.50 164 63.15 +2.1 Wabash WNC .30 1.4 15 26.54 18.25 310 21.54 -.7 WABCO WBC ... ... 20 162.20 111.68 386 138.53 -3.5 Wabtec WAB .48 .6 25 93.81 69.20 561 81.51 +.1 WaddellR WDR 1.00m 4.9 14 23.82 16.11 1220 20.40 -8.7 WageWrks WAGE ... ... 43 76.55 38.40 289 47.00 -24.2 WalMart WMT 2.08f 2.4 20 109.98 69.33 11826 88.18 -10.7 WalkerDun WD ... ... 8 56.46 39.38 174 54.31 +14.3 WarrMet n HCC .20 ... ... 33.72 9.44 738 31.52 +25.3 WashPrGp WPG 1.00 16.1 17 9.79 5.40 3471 6.22 -12.6 WashPr pfH WPGpH 1.88 8.2 ... 25.56 20.05 11 22.75 -7.5 WashPr pfI WPGpI 1.72 8.1 ... 26.17 19.33 2 21.15 -14.6 WREIT WRE 1.20 4.5 26 33.96 24.92 1206 26.80 -13.9 WasteCon s WCN .56 ... 39 74.59 56.81 548 73.36 +3.4 WsteMInc WM 1.85f 2.2 39 89.73 70.09 1450 85.92 -.4 Waters WAT ... ... 32 220.20 153.04 378 211.18 +9.3 Watsco WSO 5.00 2.8 33 183.84 134.08 217 177.67 +4.5 WatscoB WSO/B 5.00f 2.7 38 187.69 134.10 182.75 +8.1 WattsWtr WTS .76 1.0 27 84.25 59.15 197 79.70 +4.9 Wayfair W ... ... ...dd 100.14 36.93 2841 72.45 -9.7tWeathfIntl WFT ... ... ...dd 6.86 2.41 34242 2.46 -41.0 WebsterFn WBS 1.04 1.8 23 60.32 44.04 747 57.45 +2.3 WtWatch WTW ... ... 60 77.19 14.60 1306 65.70 +48.4 WeinRlt WRI 1.54 5.6 10 35.62 25.96 752 27.62 -16.0 WeisMk WMK 1.20 3.1 18 62.88 31.26 90 38.31 -7.4 Welbilt WBT ... ... ... 23.77 18.51 502 20.38 -13.3 Wellcare WCG ... ... 23 221.75 136.83 618 197.94 -1.6 WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 115 25.71 +.2 WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1230.00 3 1294.77 -1.2 WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 94 24.50 -2.4 WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 20 24.49 -2.5 WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 28 24.61 -2.3 WellsF pfQ WFCpQ 1.46 5.5 ... 28.06 25.65 76 26.44 -2.1 WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 18 27.89 -2.6 WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 60 25.63 -3.1 WellsFargo WFC 1.56 2.8 13 66.31 49.27 17738 54.79 -9.7 WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5 WellsF pfY WFCpY ... ... ... 26.50 24.33 99 25.01 -3.6 WellsF pfX WFCpX ... ... ... 26.16 24.15 92 24.89 -2.5 WellsF pfW WFCpW ... ... ... 26.65 24.32 46 25.29 -2.7 WellsF pfV WFCpV ... ... ... 26.82 25.00 54 26.04 -2.9 EvgGlbDiv EOD .54m 9.5 ...q 6.51 5.57 169 5.71 -3.7 WFAdvInco EAD .82 10.1 ...q 8.97 7.80 171 8.07 -3.9 WFAdMSec ERC 1.16 9.0 ...q 13.65 12.66 91 12.88 -1.4 WFREI pf WFEpA 1.59 6.2 ... 27.50 25.20 5 25.81 -2.6 WFAdUtlHi ERH .90 7.5 ...q 13.59 9.51 70 12.02 -8.9 Welltower WELL 3.49 6.6 12 78.17 51.63 3058 52.45 -17.8 Welltwr pfI HCNpI 3.25 5.9 ... 69.82 54.50 233 55.35 -7.5 WescoAir WAIR ... ... ...dd 12.53 6.05 753 10.10 +36.5 Wesco Intl WCC ... ... 19 70.95 48.95 349 65.30 -4.2 WestPhrm WST .56 .6 38 103.36 77.97 242 90.00 -8.8 WestarEn WR 1.60 3.1 22 57.32 47.06 729 50.83 -3.7 WstnAlliB WAL ... ... 19 62.49 44.64 618 59.95 +5.9 WstnAll56 WALA 1.56 6.1 ... 26.71 25.01 5 25.40 -3.1 WstACpLn TLI .87 8.3 ...q 11.70 10.30 44 10.43 -.9tWAstEMkt EMD .84 5.8 ...q 16.16 14.54 259 14.58 -6.2 WsADefOp GDO 1.36 8.1 ...q 18.58 16.41 33 16.74 -7.0 WAstGlbHi EHI 1.16 12.2 ...q 10.40 9.25 123 9.47 -7.3 WstAstHI2 HIX .80 13.3 ...q 7.46 5.97 91 6.63 -4.9 WAHiInOp HIO .43 8.8 ...q 5.25 4.81 204 4.84 -4.5 WAstHYOp HYI 1.32 9.0 ...q 16.14 14.49 97 14.64 -3.2 WstnAsst PAI .69 5.0 ...q 17.37 13.32 21 13.89 -12.3tWstnAsInt SBI .48 5.5 ...q 9.99 8.76 23 8.73 -6.2 WAstDefOp IGI 1.20 5.5 ...q 23.67 19.85 20 22.00 -3.8 WAMgdMu MMU .78 6.0 ...q 14.60 12.85 117 12.93 -8.2 WstAstMtg WMC 1.24e 12.7 8 10.95 8.54 226 9.78 -1.7 WAMtDOp DMO 2.82a 11.5 ...q 27.29 22.88 51 24.47 -.8 WA MunDef MTT 1.01a 4.6 ...q 23.90 20.45 27 21.99 +5.3 WstAMunHi MHF .34 4.7 ...q 8.05 7.08 17 7.16 -3.2 WAMunPrt MNP .87 6.2 ...q 16.26 14.09 19 14.13 -7.2 WAstBdF WEA 1.08 8.4 ...q 14.40 12.79 23 12.88 -6.7 WstAVari GFY .93 5.5 ...q 17.79 16.50 3 16.94 -2.5 WAstInfSc WIA .38 3.4 ...q 12.10 11.10 87 11.39 -3.4 WAstInfOpp WIW .40 3.6 ...q 11.75 10.94 95 11.25 -1.5 WstC&G gs WRN ... ... ... 1.44 .80 68 .85 -15.4 WstnGasEq WGP 2.19f 6.4 21 47.40 33.47 96 34.33 -7.6 WstnGasPt WES 3.68f 8.2 36 61.78 42.68 482 44.71 -7.0 WstnRef wi WNR ... ... ... WstnUnion WU .76f 3.9 11 22.21 18.39 2549 19.68 +3.5 WestlkChm WLK .76 .6 12 121.30 59.58 480 117.61 +10.4 WestlkCLP WLKP 1.55 6.7 16 25.95 21.10 18 23.00 -7.8 WestmRs s WMLP .46m 21.4 ...dd 5.24 1.90 8 2.16 -22.6 WestpacBk WBK 1.52e 6.6 ... 27.05 22.17 218 22.97 -5.8 WestRck WRK 1.72 2.7 19 71.55 49.23 1248 64.84 +2.6 WestwdH WHG 2.72 4.8 12 71.00 51.41 13 56.51 -14.7 Weyerhsr WY 1.28f 3.6 31 37.89 30.95 3310 35.38 +.3 WheatPr g WPM .26e ... 25 22.72 18.32 3535 19.85 -10.3 Whrlpl WHR 4.40 2.8 29 202.99 156.02 706 158.24 -6.2 WhtMtIns WTM 1.00 .1 55 903.26 786.23 32 813.78 -4.4 WhiteWB wi WWAV/B/WI ... ... ... tWhitestnR WSR 1.14 11.1 26 15.15 10.28 352 10.31 -28.5 WhitngPet rs WLL ... ... ...dd 41.48 15.88 10363 33.61 +26.9 WidOpW n WOW ... ... ... 17.89 7.03 898 7.69 -27.2 WidePoint WYY ... ... ...dd .73 .39 231 .60 -7.2 WildhRs n WRD ... ... ... 21.43 10.36 1133 18.63 +1.2 WileyJA JW/A 1.20 1.8 21 68.40 49.50 107 64.95 -1.2 WileyJB JW/B 1.20 1.9 21 68.00 49.83 64.42 -1.9 Willbros WG ... ... ...dd 3.35 .17 9271 .24 -83.1 WLyonHm WLH ... ... 14 32.95 18.85 197 27.30 -6.1 WmsCos WMB 1.36f 5.0 10 33.67 24.76 6033 27.00 -11.4 WillmsPtrs WPZ 2.40 6.7 42 44.06 32.74 1403 35.88 -7.5 WmsSon WSM 1.72f 3.2 16 56.38 42.68 1060 53.00 +2.5 Winnbgo WGO .40 1.0 19 58.65 24.15 2468 41.80 -24.8 Wipro s WIT .03e .6 ... 6.40 4.75 1880 5.20 -4.9 WirelessT WTT ... ... ...dd 2.64 1.35 18 2.42 -.6 WT IntQua IQDG ... ... ... 32.75 26.10 0 30.83 +.5 WT ST HiYl SFHY ... ... ... 50.91 48.47 48.95 -.1 WT ShTr n SFIG ... ... ... 49.88 48.78 48.88 -.9 WT HiYld n WHFY ... ... ... 52.27 48.87 49.15 -2.4 WT Corp n WFIG ... ... ... 50.34 47.78 1 47.88 -4.2 WT EmMDv DVEM ... ... ... 36.70 28.95 3 35.21 +6.1 WT G exMx XMX ... ... ... 31.68 25.58 30.38 +2.5 WT DyCEu DDEZ ... ... ... 33.88 27.11 1 31.40 -.3 WT DyInEq DDWM ... ... ... 32.00 27.05 12 29.70 -2.8 WT DyInSm DDLS ... ... ... 34.74 28.24 32.82 -2.1 WT DynCJp DDJP ... ... ... 31.29 25.34 28.52 -4.5 WTBearEq DYB ... ... ...q 26.34 24.64 8 25.95 -.5 WT LgSEq DYLS ... ... ...q 34.53 28.55 12 32.81 +.7 WT EuLoc EZR ... ... ... 34.19 27.47 0 31.82 +2.2 WT GlExUS HDRW ... ... ... 29.34 26.08 27.52 -1.6 WT SCDiv HGSD ... ... ...q 26.52 23.81 1 25.28 -3.5 WT GlSmC GSD ... ... ... 35.24 29.78 3 32.38 -2.1 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 +2.7tWTUSEnYd AGGY 1.44 2.9 ...q 55.58 48.82 68 48.83 -3.7 WTxUSDiv DXUS .04e ... ...q 28.05 24.12 26.19 -2.6 WTEurSmC EUSC .53e ... ...q 32.83 27.65 3 30.96 -.5 WT PutStr PUTW ... ... ... 30.04 26.65 62 28.78 -1.0 WT EMexSt XSOE .77e 2.3 ...q 35.10 24.61 10 33.53 +5.3 WT JpDvG JHDG ... ... ...q 30.34 23.88 0 27.66 -4.5 WTIntHDv IHDG .70e 1.4 ...q 32.86 28.04 220 30.73 -3.0 WT EurDiv EUDG .51e 1.9 ...q 28.46 23.10 2 26.36 -2.2 WTFltRtTr USFR ... ... ...q 25.27 24.96 14 25.07 +.3 WT EurHdg HEDJ 3.51e 2.4 ...q 67.29 60.26 1025 62.83 -1.4 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 8 38.91 +1.2 WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 21.98 24.66 -1.6tWisYldEn n SHAG ... ... ... 52.53 48.93 3 48.94 -1.6 Wis US Mul USMF ... ... ... 29.45 24.68 1 28.48 +2.5 GrnHCmdty GCC ... ... ...q 19.78 17.92 73 19.43 +1.1 WT Diefa DWM .74e 1.3 ...q 59.63 48.89 25 55.04 -1.3 WT DefaEq DTH 1.75e 4.0 ...q 47.40 39.62 25 43.75 -1.4 WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 9 86.12 -2.6 WTEurEq DEW 1.75e 3.7 ...q 51.17 44.21 5 46.97 -3.2 WTEurSC DFE 1.48e 2.1 ...q 75.61 58.68 49 71.01 +.6 WT EqInco DHS 2.10e 3.1 ...q 75.26 66.73 71 68.69 -5.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.9 37 18.83 10.39 16 11.18 -23.7sAAON AAON .26 .7 42 39.50 29.95 167 39.05 +6.4 AC Immun n ACIU ... ... ... 13.91 6.03 46 12.55 -2.0 ACI Wwde ACIW ... ... ...cc 26.37 20.23 206 25.55 +12.7 ACM Rsc n ACMR ... ... ... 15.60 4.74 42 12.25 +133.3 ACNB Cp ACNB .80 2.7 16 32.00 24.45 4 29.75 +.7 AGNC Inv AGNC 2.16 11.5 10 22.34 17.84 4095 18.72 -7.3 AGNC pfB AGNCB 1.94 7.4 ... 26.87 25.28 5 26.18 +1.3 AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 11 25.60 -.5 ALJ Reg n ALJJ ... ... ... 3.91 1.82 8 2.12 -32.6 AMAG Ph AMAG ... ... ...dd 24.85 11.93 780 19.65 +48.3 AMC Net AMCX ... ... 11 67.44 46.89 475 50.04 -7.5 ANGI Hme ANGI ... ... ... 15.77 5.28 550 14.45 +38.1 ANI Ph h ANIP ... ... 26 74.70 42.23 70 60.51 -6.1 ARC Grp ARCW ... ... ...dd 4.25 1.80 4 2.00 -4.8 ARCAbio rs ABIO ... ... ...dd 2.76 .45 1071 .62 -54.1 ARMO Bi n ARMO ... ... ... 57.19 27.00 253 39.67 +33.4sASML Hld ASML 1.71e .8 43 215.48 126.03 465 213.73 +23.0 ASV Hld n ASV ... ... ... 10.80 7.03 8.29 -18.3 ATA Inc ATAI .41e 7.8 ...dd 6.62 3.04 1 5.29 +14.4 ATN Intl ATNI .68 1.1 ...dd 74.96 49.50 65 60.42 +9.3 AV Homes AVHI ... ... 5 20.50 14.65 283 18.35 +10.2 AXT Inc AXTI ... ... 30 10.75 5.10 248 7.85 -9.8 Abaxis ABAX .64 .9 68 78.53 43.66 99 73.81 +49.1 AbeonaTh ABEO ... ... ...dd 22.75 4.55 1024 15.75 -.6 Abeona wt ABEOW ... ... ... 17.56 1.81 9.55 -17.7 Ability h ABIL ... ... ... 2.44 .35 45 .39 -11.4 Abiomed ABMD ... ... ...cc 304.28 117.37 423 292.31 +56.0 Ablynx n ABLX ... ... ... 54.87 17.75 34 54.20 +116.9 Abraxas AXAS ... ... 57 2.75 1.45 1473 2.28 -7.3 AcaciaC n ACIA ... ... 48 61.15 33.68 203 42.66 +17.7 AcaciaTc ACTG .50 13.9 ...dd 5.75 2.90 260 3.60 -11.1 AcadiaHlt ACHC ... ... 18 54.34 26.92 838 41.36 +26.8 AcadiaPh ACAD ... ... ...dd 41.20 22.35 1117 24.66 -18.1 Acasti g rs ACST ... ... ...dd 3.36 .84 97 1.07 +13.5 AccelrDiag AXDX ... ... ...dd 30.45 16.75 183 24.75 -5.5 Acceleron XLRN ... ... ...dd 46.93 24.37 220 43.53 +2.6 AccessNt ANCX .60 2.0 33 33.18 24.36 17 29.38 +5.5 Accuray ARAY ... ... ...dd 6.15 3.60 463 5.18 +20.3 AcelRx ACRX ... ... ...dd 5.75 1.55 317 2.08 +2.5 AcerTh rs ACER ... ... ... 22.63 5.70 15 20.00 +44.4 AcerThr wt ACERW ... ... ... .34 .01 .01 AcetoCorp ACET .26 3.5 18 17.10 6.95 229 7.37 -28.7 Achaogen AKAO ... ... ...dd 27.49 9.83 2016 12.48 +16.2 AchvLfS rs ACHV ... ... ...dd 6.27 1.15 23 1.38 +2.8 Achillion ACHN ... ... ...dd 5.66 2.58 3502 4.00 +38.9 AclarisTh n ACRS ... ... ...dd 33.10 17.27 123 18.01 -27.0 AcordaTh ACOR ... ... ...dd 29.75 13.60 326 24.15 +12.6 ActivsBliz ATVI .34f .5 49 79.63 47.80 4774 71.61 +13.1 Acxiom ACXM ... ... ...cc 32.93 21.80 458 31.56 +14.5 AdamasPh ADMS ... ... ...dd 44.00 13.50 903 25.80 -23.9 AdamisPh ADMP ... ... ...dd 6.45 2.35 378 3.50 -20.5 Adaptim n ADAP ... ... ... 13.41 3.90 832 11.40 +70.7 AddusHmC ADUS ... ... 37 43.95 29.90 43 43.20 +24.1 ADDvtgTch AEY ... ... ...dd 2.33 1.30 12 1.32 -10.2 AdestoTc n IOTS ... ... ...dd 9.20 3.70 107 7.70 +19.4 AdmaBio ADMA ... ... ...dd 5.44 2.01 149 4.97 +54.8 AdobeSy ADBE ... ... 67 231.34 124.51 3963 226.85 +29.5 Adomani n ADOM ... ... ... 18.31 1.06 34 1.32 -70.0 Adtran ADTN .36 2.2 23 25.10 15.25 360 16.05 -17.1 AduroBio n ADRO ... ... ...dd 14.05 5.83 510 8.95 +19.3 AdvEmis n ADES 1.00 9.0 3 12.20 7.00 260 11.09 +14.8 AdvEnId AEIS ... ... 20 95.00 61.97 436 69.93 +3.6 AdvMatls CDTI ... ... ...dd 3.72 1.09 1.17 -25.8 AMD AMD ... ... ... 15.65 9.70 44631 11.26 +9.5 Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3 Advaxis ADXS ... ... ...dd 9.55 1.75 499 1.97 -30.6 AdverumBi ADVM ... ... ...dd 8.59 2.40 996 6.60 +88.6 AdvS Vice n ACT ... ... ... 29.50 24.45 4 25.10 -4.2 Aegion AEGN ... ... 18 28.19 19.11 61 23.10 -9.2 AegleaBio n AGLE ... ... ...dd 11.35 2.81 55 10.85 +100.6 AehrTest h AEHR ... ... ... 6.10 2.16 48 2.66 -2.0 Aemetis AMTX ... ... ...dd 3.12 .45 474 1.94 +252.7 AeriePhm AERI ... ... ...dd 66.60 38.14 657 55.60 -6.9 AeroViron AVAV ... ... 53 58.99 26.42 185 47.11 -16.1 AEtern g rs AEZS ... ... ...dd 3.75 .78 47 1.67 -29.2 Aethlon rs AEMD ... ... ...dd 4.32 .79 2116 1.41 +24.8 AeviGeno GNMX ... ... ...dd 2.65 .98 49 1.97 +64.2 AffimedNV AFMD ... ... ...dd 2.85 1.15 190 2.05 +57.7 Agenus AGEN ... ... ...dd 6.19 3.20 2201 5.34 +63.8 AgileThera AGRX ... ... ...dd 5.60 1.93 535 2.90 +7.8 Agilysys AGYS ... ... ...dd 13.00 9.08 29 11.86 -3.4sAgiosPhm AGIO ... ... ...dd 85.88 45.11 496 86.53 +51.4 AgroFresh AGFS ... ... 15 9.05 3.23 236 7.17 -3.1 AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0 AileronT n ALRN ... ... ... 15.48 7.38 24 8.95 -15.1 Aimmune n AIMT ... ... ...dd 42.00 15.97 493 31.93 -15.6 AirT Inc AIRT ... ... ...dd 34.83 14.40 3 26.45 +7.1 AirTrnsp ATSG ... ... ...dd 27.67 15.34 299 24.61 +6.4 AirMedia AMCN ... ... ...dd 3.30 1.01 440 1.07 -7.0 Airgain n AIRG ... ... 53 16.23 7.31 22 8.95 -.4 AkamaiT AKAM ... ... 59 78.28 44.65 927 73.39 +12.8 AkariTh rs AKTX ... ... ... 22.20 1.79 388 1.99 -54.0sAkceaTh n AKCA ... ... ... 32.95 8.10 375 32.30 +86.1 AkebiaTher AKBA ... ... ...dd 20.25 8.69 231 12.00 -19.3 AkersBios AKER ... ... ...dd 2.90 .12 5801 .80 +500.0 Akorn Inc AKRX ... ... 20 34.00 16.79 583 18.60 -42.3 Akoustis n AKTS ... ... ... 14.00 4.91 92 6.73 +8.0 Alarm.cm n ALRM ... ... 47 49.49 29.70 474 39.80 +5.4 AlaskCom ALSK ... ... ...dd 2.91 1.76 129 2.10 -21.6 Albireo ALBO ... ... ... 39.87 15.31 55 34.05 +33.0 Alcentra ABDC .72m 10.7 ...dd 14.73 5.93 279 6.74 -19.7 AlderBioPh ALDR ... ... ...dd 22.77 8.60 5824 11.55 +.9 AldeyraTh ALDX ... ... ... 11.90 3.80 56 8.30 +22.1 Alexion lf ALXN ... ... 45 149.34 96.18 2593 117.89 -1.4 Alico ALCO .24 .9 37 34.80 25.55 11 27.50 -6.8 AlignTech ALGN ... ... ...cc 287.32 110.25 578 270.14 +21.6 AlimeraSci ALIM ... ... ...dd 1.70 1.03 92 1.07 -19.5 Alkermes ALKS ... ... ...dd 71.22 46.43 564 60.50 +10.5 AllgnceBc n ABTX ... ... 31 42.60 31.75 7 40.40 +7.3 AllegiantT ALGT 2.80 1.6 15 181.45 111.54 127 174.35 +12.7 AllenaPh n ALNA ... ... ... 15.40 6.13 75 8.54 -15.1 AlliHold AHGP 2.97f 11.7 8 31.79 22.71 166 25.47 -4.9 All MMA n AMMA ... ... ... 3.38 .51 219 .55 -52.9 AllnceRes ARLP 2.04f 11.5 5 23.45 17.25 334 17.80 -9.6 AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 41 3.50 +67.5 AlliedMot AMOT .10 .2 47 42.70 19.43 72 40.91 +23.6 Alliqua rs ALQA ... ... ...dd 7.50 1.58 7 1.84 +1.7 AllotComm ALLT ... ... ...dd 6.09 4.54 13 5.67 +6.4 AllscriptH MDRX ... ... ...dd 16.13 11.25 1622 12.94 -11.1 AlmostFam AFAM ... ... 41 66.15 40.15 78 56.55 +2.2 AlnylamP ALNY ... ... ...dd 153.99 46.90 487 146.26 +15.1 AlphaOmg AOSL ... ... 20 20.48 13.53 48 16.61 +1.5 Alphabet C GOOG ... ... 33 1186.89 803.37 1878 1090.88 +4.3 Alphabet A GOOGL ... ... 33 1198.00 824.30 2213 1094.00 +3.9 Alphatc rs ATEC ... ... ...dd 4.27 1.58 137 3.40 +27.8 AlpImmu n ALPN ... ... ...dd 12.87 2.05 15 9.05 -19.2 AlpsRtSec n SWIN ... ... ... 31.35 25.51 1 30.85 +3.7 Altaba AABA ... ... ...cc 80.56 45.60 6134 78.07 +11.8sAltair A n ALTR ... ... ... 32.24 16.55 569 31.46 +31.5 Altimm rs ALT ... ... ...dd 10.80 1.34 181 1.56 -21.6 Altisrce n ASPS ... ... 2 46.99 16.17 305 26.48 -5.4 AltraIndlM AIMC .68 1.4 24 53.70 36.50 179 47.45 -5.9 AmTrstFn AFSI .34 2.7 ...dd 22.63 8.80 1525 12.72 +26.3 Amarin AMRN ... ... ... 4.60 2.85 4172 3.13 -21.9 Amazon AMZN ... ... ...cc 1617.54 833.50 4741 1581.86 +35.3 AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3 AmbacFin AMBC ... ... ...dd 22.02 13.17 289 14.39 -9.9 Ambarella AMBA ... ... 27 66.23 40.06 486 54.25 -7.7 Amdocs DOX 1.00f 1.5 19 71.72 60.30 641 68.91 +5.2 Amedica rs AMDA ... ... ... 6.94 1.37 96 1.74 -46.8 Amedisys AMED ... ... 44 65.91 45.60 169 61.43 +16.5 AMERCO UHAL 2.50e ... 18 400.99 326.30 27 342.06 -9.5 AmeriHld n AMRH ... ... ... 13.50 1.27 22 1.83 -41.0 AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8 AFMulti ATAX .50 7.9 21 6.40 5.55 60 6.30 +4.1 AmCarM CRMT ... ... 12 51.65 31.85 42 49.80 +11.5 AmAirlines AAL .40 .7 9 59.08 39.21 4811 54.09 +4.0 ACapSenF ACSF 1.16 10.5 5 14.10 10.35 23 11.00 +4.5tAmElTech AETI ... ... ...dd 2.80 1.05 12 1.05 -30.0 AmerNtl AMNB 1.00 2.5 19 43.00 34.60 4 39.40 +2.9 AmNatIns ANAT 3.28 2.8 19 134.03 110.43 81 116.87 -8.9 AmOutBr AOBC ... ... 6 24.49 8.32 885 10.26 -20.1 AmPubEd APEI ... ... 36 45.75 17.40 175 43.75 +74.7 AmRailcar ARII 1.60 4.1 5 44.20 34.29 39 38.56 -7.4 AmrRvr AMRB .20 1.3 31 16.49 12.21 8 15.25 +.1 ASoft lf AMSWA .44 3.4 25 13.69 9.00 59 12.80 +10.1 AmSupr rs AMSC ... ... ...dd 7.75 2.89 148 6.00 +65.3 AWoodmk AMWD ... ... 28 148.44 78.75 290 102.60 -21.2 AmerisBc ABCB .40 .7 24 59.05 41.05 170 56.05 +16.3 Amerisafe AMSF .88f 1.6 23 67.82 51.20 52 55.00 -10.7 AmrSvFin ASRV .06 1.5 59 4.40 3.65 26 4.13 -.6 AmSvFn pf ASRVP 2.11 7.3 ... 30.10 26.39 0 29.00 AmesNatl ATLO .92f 3.3 17 32.15 26.00 3 28.30 +1.6 Amgen AMGN 5.28 2.9 16 201.23 152.16 2531 181.59 +4.4 AmicusTh FOLD ... ... ... 17.40 6.41 3448 14.87 +3.3 AmkorTch AMKR ... ... 10 12.48 8.32 464 11.26 +12.0 Amphastar AMPH ... ... ... 20.45 13.15 114 19.51 +1.4 AmpOnRt ef IBUY ... ... ... 47.99 28.65 40 46.53 +13.8 AmtechSys ASYS ... ... ... 15.45 5.17 89 8.11 -19.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Thursday, March 22, 2018

PAGE 54

Amyris rs AMRS ... ... ...dd 10.71 1.86 842 6.74 +79.7 AnalogDev ADI 1.92f 2.1 44 98.38 74.65 1517 92.80 +4.2 Anlogic ALOG .40 .4 ...dd 101.80 66.00 211 93.45 +11.6 Anaptys n ANAB ... ... ... 134.00 18.15 194 114.77 +13.9 Anavex rs AVXL ... ... ...dd 6.49 2.25 106 2.73 -15.2 AnchBcWA ANCB ... ... 21 26.20 23.70 6 24.80 Andersons ANDE .66 1.9 ...dd 39.35 29.60 83 34.70 +11.4 AngioDyn ANGO ... ... ... 18.85 14.80 252 16.70 +.4 AnikaTh ANIK ... ... 25 69.81 41.64 37 52.03 -3.5 Ansys ANSS ... ... 53 171.92 104.55 467 166.41 +12.8 AntaresP ATRS ... ... ...dd 4.09 1.58 872 2.26 +13.6 AntherP rs ANTH ... ... ... 3.84 .31 5244 .38 -77.3 Apellis n APLS ... ... ... 27.53 12.45 161 23.29 +7.3 ApogeeE APOG .63f 1.4 16 59.98 40.03 316 45.12 -1.3 ApollEnd rs APEN ... ... ... 14.09 3.55 40 6.55 +17.0 ApolloInv AINV .60 11.0 ... 6.82 5.24 520 5.44 -3.9 ApolMed n AMEH ... ... ... 30.00 10.00 16 16.80 -30.0 AppFolio n APPF ... ... ...cc 52.25 23.50 43 41.55 +.1 Appian A n APPN ... ... ... 43.26 14.60 477 26.77 -15.0 Apple Inc AAPL 2.52 1.5 20 183.50 138.62 36385 171.27 +1.2 ApplRecy h ARCI ... ... ...dd 1.75 .52 22 .98 -5.8 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9 ApldDNA APDN ... ... ...dd 3.45 .90 28 1.57 -1.3 AppGenTc AGTC ... ... 26 7.35 3.25 34 4.38 +21.5 ApldMatl AMAT .80f 1.3 19 62.40 37.41 17162 60.78 +18.9 ApldOptoel AAOI ... ... 7 103.41 25.80 919 26.71 -29.4 Approach AREX ... ... ...dd 4.21 1.95 1041 2.73 -7.9 Apptio n APTI ... ... ... 30.83 10.77 1431 30.15 +28.2 ApricusB rs APRI ... ... ...dd 3.34 .63 417 .71 -61.4 AptevoTh n APVO ... ... ... 4.85 1.15 188 3.07 -27.6 AptoseB g APTO ... ... 22 3.97 .78 267 3.82 +70.5 AquaMetal h AQMS ... ... ...dd 20.72 1.42 569 2.74 +28.6 AquaB Tc n AQB ... ... ... 11.49 2.25 454 3.72 +5.7 AquinoxPh AQXP ... ... ...dd 17.42 10.02 39 14.44 +22.8sArQule ARQL ... ... ...dd 2.48 .92 2457 2.87 +73.9 Aradigm h ARDM ... ... ...dd 7.35 .78 97 1.29 -80.7 AralezPh ARLZ ... ... ...dd 2.98 .95 490 1.69 +19.0 AratanaTh PETX ... ... ...dd 7.67 3.67 1750 4.19 -20.3 ArbutusB g ABUS ... ... ...dd 8.25 2.95 438 4.40 -12.9 ArcBest ARCB .32 .9 16 39.70 16.95 119 35.65 -.3 ArcadB rsn RKDA ... ... ... 66.56 3.60 457 34.39 +525.3 ArchCap ACGL ... ... 26 102.60 83.86 619 85.82 -5.5 ArchCap pfF ACGLO ... ... ... 25.99 23.67 30 24.54 -3.2 ArchC pfE ACGLP 1.31 5.4 ... 25.25 21.90 23 24.21 -3.6 ArchrkPtrs APLP 1.14 9.1 ...cc 17.42 10.58 424 12.56 +5.5 Arcimoto n FUV ... ... ... 6.35 2.54 9 3.15 -21.3 ArcturusT rs ARCT ... ... ... 15.19 4.78 36 5.97 -24.9 Ardelyx ARDX ... ... ... 15.40 4.05 160 5.50 -16.7sArenaPh rs ARNA ... ... ...dd 44.50 11.30 6884 44.00 +29.5 AresCap ARCC 1.52 10.0 9 17.70 15.03 2178 15.27 -2.9 Argenx n ARGX ... ... ... 87.00 17.33 53 79.54 +26.0 ArgoGp42 AGIIL 1.63 6.4 ... 26.25 25.00 12 25.21 -.3sArgoGpInt AGII 1.08b 1.8 13 59.74 48.83 127 59.50 +11.0 ArgosThr rs ARGS ... ... ... 19.80 1.15 287 1.18 -60.7 ArkRst ARKR 1.00 4.1 90 29.49 21.75 2 24.29 -10.1 Arotech ARTX ... ... 30 4.35 2.70 111 3.30 -7.0 ArrayBio ARRY ... ... ...dd 18.78 6.73 2972 16.80 +31.3 ArrisIntl ARRS ... ... 31 30.38 22.60 1062 27.36 +6.5 ArrowFn AROW 1.00b 2.9 16 38.60 29.81 17 34.80 +2.5 ArrCountR n DWCR ... ... ... 33.04 29.75 30.92 +2.4 ArwDWATc DWAT .09e .8 ...q 12.50 10.51 2 11.96 +2.7 ArrowPhm ARWR ... ... ...dd 7.93 1.42 1001 7.32 +98.9 Arsanis n ASNS ... ... 15 28.69 10.40 63 25.53 +100.1 ArtesRes ARTNA .94 2.6 25 43.22 32.00 9 36.78 -4.6 ArtsWay ARTW .05 1.8 ...dd 3.75 2.00 1 2.72 -9.0 AscenaRtl ASNA ... ... ...dd 4.50 1.65 789 2.06 -12.3 Ascendis n ASND ... ... ... 69.00 21.95 206 66.04 +64.9 AscentCap ASCMA ... ... ... 17.84 4.65 44 4.79 -58.3 AsiaPWire APWC .10e ... ... 3.10 2.35 2.60 -5.5 AspenGp n ASPU ... ... ... 9.61 5.35 1 7.74 -13.3 AspenTech AZPN ... ... 34 84.40 53.51 400 80.60 +21.8 AssembBio ASMB ... ... ...dd 67.36 18.60 69 57.70 +27.5 AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 2 4.10 +19.0 Astec ASTE .40 .7 37 66.66 45.70 130 58.32 -.3sAstroNova ALOT .28 1.8 32 15.65 11.00 57 15.50 +11.9 Astronics ATRO ... ... 45 49.45 23.95 73 38.56 -7.0 Astrotch rs ASTC ... ... ... 7.20 2.24 33 2.55 -23.9 AsureSftw h ASUR ... ... ...dd 17.53 9.47 110 13.93 -1.3 AtaraBioth ATRA ... ... ...dd 49.90 11.80 285 39.70 +119.3 athenahlth ATHN ... ... ...cc 158.66 95.01 206 145.68 +9.5 Athenex n ATNX ... ... ... 20.79 11.21 180 16.72 +5.2 Athersys ATHX ... ... ...dd 2.63 1.10 620 1.98 +9.4 AtlAcq n ATAC ... ... ... 15.00 9.75 9.98 +1.2 AtlAcq un ATACU ... ... ... 10.84 9.56 0 10.55 +3.4 AtlAcq rt ATACR ... ... ... .66 .33 .50 -17.5 AtlanAmer AAME .02 .6 30 4.03 3.00 1 3.25 -4.4 AtlCapBc n ACBI ... ... 34 19.85 15.20 79 18.30 +4.0 AtlCstFin ACFC ... ... 30 11.21 7.05 16 10.78 +14.3 AtlanticaYd AY 1.14e 5.8 ... 25.99 18.00 154 19.67 -7.3 Atlanticus ATLC ... ... ... 3.49 1.95 10 1.96 -18.3 AtlasAir AAWW ... ... 7 68.70 45.45 183 63.50 +8.3 AtlasFin AFH ... ... ...dd 21.50 10.60 166 11.30 -45.0 AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.52 4 24.85 -4.6 Atlassian n TEAM ... ... ...dd 62.25 28.75 1028 58.32 +28.1 Atomera n ATOM ... ... ...dd 8.00 2.45 106 6.85 +58.2 AtossGen rs ATOS ... ... ...dd 1.59 .22 944 .52 +97.7 AtriCure ATRC ... ... ...dd 25.18 14.88 107 20.07 +10.0 Atrion ATRI 4.80 .8 35 694.00 459.50 7 630.00 -.1 Attunity ATTU ... ... ...dd 8.24 6.25 2 7.45 +6.7 aTyrPhm n LIFE ... ... ... 6.50 2.30 42 3.00 -14.3 AubNB AUBN .96f 2.6 16 41.75 32.49 0 36.90 -5.1 Audentes n BOLD ... ... ...dd 41.80 13.90 409 31.14 -.4 AudCodes AUDC ... ... 22 8.43 5.83 31 7.49 +1.8 AuriniaPh AUPH ... ... ...dd 9.83 4.41 491 5.52 +21.9 AutoWeb AUTO ... ... 9 14.30 3.20 97 3.35 -62.8 Autodesk ADSK ... ... ...dd 141.26 82.70 2191 135.54 +29.3 AutoData ADP 2.52 2.2 31 125.24 95.50 3992 116.36 -.7 AvadelPh AVDL ... ... 4 11.93 6.76 368 7.06 -13.9 AveThera n ATXI ... ... ... 8.58 3.40 13 5.48 +51.4 AVEO Ph h AVEO ... ... ...dd 4.24 .50 2214 3.00 +7.5 Avexis n AVXS ... ... ...dd 138.46 65.23 410 125.14 +13.1 AviatNet rs AVNW ... ... ...dd 24.14 12.90 1 17.24 +13.6 AvidBios rs CDMO ... ... ... 5.78 2.24 314 2.50 -35.6 AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3 AvidTech AVID ... ... 90 7.65 3.99 226 4.52 -16.1 Avingr nrs AVGR ... ... ...dd 82.00 .95 1994 1.26 -82.7 AvisBudg CAR ... ... 17 50.88 20.71 2124 49.40 +12.6 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 6 4.15 -7.8 Axcelis rs ACLS ... ... 8 37.05 15.45 323 27.95 -2.6sAxoGen AXGN ... ... ...dd 39.10 9.95 408 39.40 +39.2 AxonEntpr AAXN ... ... ...cc 40.49 20.57 716 38.80 +46.4 Axovant n AXON ... ... ...dd 27.98 1.40 491 1.49 -71.7 AxsomeT n AXSM ... ... ...dd 6.45 2.45 157 2.70 -51.8 AytuBioSc n AYTU ... ... ... 6.82 .38 4288 .43 -80.8 AzurRx n AZRX ... ... ... 5.25 2.31 46 3.29 -9.5B -: B Comm BCOM 3.58e ... ... 21.50 12.20 0 14.87 -19.2 BRileyFn RILY .49e 2.5 13 20.35 13.55 42 19.65 +8.6 BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.33 4 25.72 -1.1 BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.86 3 25.28 -2.3 BRileyF27 n RILYG ... ... ... 25.90 24.55 23 25.00 -1.5 BCB Bc BCBP .56 3.5 17 16.65 12.05 17 15.85 +9.3 BFC Cp pf BANFP 1.80 6.5 ... 30.47 26.05 3 27.78 +1.0 BGC Ptrs BGCP .72 5.2 ...dd 16.97 10.39 1569 13.83 -8.5 BIO-key n BKYI ... ... ... 3.67 1.20 7 1.98 +11.9 BJsRest BJRI .44 1.0 18 47.55 28.00 235 44.20 +21.4 BldrsAsia ADRA .72e 2.0 ...q 37.70 28.87 0 35.39 +2.4 BldrsDev ADRD .72e 3.2 ...q 25.31 20.60 3 22.83 -3.0 BldrsEmg ADRE .60e 1.3 ...q 48.92 36.03 6 45.71 +6.0 BldrsEur ADRU .78e 3.5 ...q 24.65 20.17 3 22.23 -2.9 BMC Stock BMCH ... ... 27 25.70 18.20 279 19.95 -21.1 BOK BOKF 1.80 1.8 19 107.00 73.44 111 100.99 +9.4 BOK 56 n BOKFL 1.34 5.4 ... 26.23 23.73 10 24.83 -3.0 BOS Ltd BOSC ... ... ...dd 2.97 1.53 4 2.06 -5.9 BSB Bcp BLMT ... ... 20 32.15 26.65 64 30.85 +5.5 Baidu BIDU ... ... 20 274.97 166.00 2642 250.05 +6.8 Balchem BCPC .42f .5 39 88.47 70.23 106 81.42 +1.0 BaldwLy BWINA 1.12f 4.8 53 26.95 21.41 1 23.50 -3.1 BaldLyB BWINB 1.12f 4.8 53 25.40 21.20 18 23.25 -2.9 BallardPw BLDP ... ... ...dd 5.94 2.13 883 3.45 -21.8 BncFstOK s BANF .84 1.5 20 61.05 42.50 30 55.60 +8.7 Bancorp34 n BCTF ... ... ... 16.49 12.50 0 15.13 +2.6 BncpBnk lf TBBK ... ... ...dd 11.37 4.41 195 11.29 +14.3 Bandwith n BAND ... ... 35 32.68 18.05 151 32.10 +38.8 BkCmcCA BOCH .12 1.0 17 12.40 9.90 11 11.85 +3.0 BankMarin BMRC 1.16 1.6 21 77.90 59.05 36 71.00 +4.4 BkMont36 n BMLP 3.50e 7.8 ... 54.12 44.90 44.90 -5.9 BkPrince n BPRN ... ... ... 34.95 29.43 10 34.57 +.7 BankSC BKSC .60 2.8 22 22.00 17.35 1 21.25 +10.1 BkofJames BOTJ .24 1.6 15 16.25 13.87 1 15.10 +1.1 BkOzarks OZRK .76f 1.5 17 53.80 40.15 719 50.80 +4.9 BankFncl BFIN .32 1.9 30 17.20 13.43 26 16.74 +9.1 BankwellF BWFG .48f 1.4 16 38.50 29.90 4 34.13 -.6 Banner Cp BANR 1.00a 1.7 20 62.75 51.61 141 57.93 +5.1sBaozun n BZUN ... ... ...cc 51.68 13.95 2259 50.48 +59.9 BiPTrLBear DLBS ... ... ...q 22.10 13.54 5 20.79 +27.2 BiP10yTBear DTYS ... ... ...q 23.48 13.93 79 22.60 +23.8 BiP2yrTBull DTUL ... ... ...q 65.27 58.33 59.73 -1.3 BiPTrSteep STPP ... ... ...q 35.49 29.80 31.29 +1.8 BiPUrFlat FLAT ... ... ...q 64.99 58.99 0 63.04 +2.1 BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2sBiP2yrTBear DTUS ... ... ...q 38.35 29.57 3 37.99 +8.5 BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1 BarIvrsUST TAPR ... ... ...q 28.95 19.30 1 28.42 +29.4 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 36 85.58 +32.7 BassettF BSET .44 1.3 19 41.30 24.90 12 33.20 -11.7 BayBncp BYBK ... ... 81 14.85 6.75 6 13.75 +12.5 BeacnRfg BECN ... ... 18 66.48 39.57 502 53.75 -15.7 BearStFin BSF .12 1.2 19 10.37 8.66 9 10.28 +.5 BeasleyB BBGI .20f 2.0 3 18.19 8.15 8 10.10 -24.6 BedBath BBBY .60 2.7 6 40.76 19.07 2420 21.89 -.5sBeiGene n BGNE ... ... ...dd 177.00 34.36 693 177.22 +81.4 BelFuse A BELFA .24 1.4 18 29.90 15.24 2 16.95 -22.3 BelFuseB BELFB .28 1.4 20 33.45 17.10 33 20.40 -19.0 Belleroph n BLPH ... ... ...dd 2.74 1.00 79 1.93 -25.2 BellicumP BLCM ... ... ...dd 15.55 5.02 480 8.00 -4.9 BenefBncp BNCL .24a 1.5 34 17.50 14.30 257 16.05 -2.4 Benetfoc BNFT ... ... ...dd 37.10 21.75 354 26.85 -.6 Benitec wt BNTCW ... ... ... .58 .11 .45 +12.5 BenitecB n BNTC ... ... ... 5.48 1.85 4 3.31 +11.8 Beyondsp n BYSI ... ... ... 48.49 18.50 8 26.50 -8.9 Big 5Sprt BGFV .60 8.9 7 17.10 5.05 458 6.75 -11.2 BigRockP n BRPA ... ... ... 10.93 9.58 84 9.77 +.9 BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5 BigRock rt BRPAR ... ... ... .74 .29 42 .42 +13.5 BigRock un BRPAU ... ... ... 11.00 9.99 30 10.28 +.4sBioTechne TECH 1.28 .9 49 149.05 98.22 92 148.45 +14.6 BioDlvry lf BDSI ... ... ...cc 3.60 1.55 1204 2.10 -28.8 BioLifeSol BLFS ... ... ...dd 7.53 1.99 28 5.39 -10.2 BioLneRx h BLRX ... ... ... 1.34 .80 206 .97 -11.5 BioXcelT n BTAI ... ... ... 11.94 10.14 28 10.41 -5.6 BioanlySys BASI ... ... 15 2.95 1.11 13 1.65 -32.7 Bioblast rs ORPN ... ... ... 5.99 1.81 49 2.70 +18.1 Biocept rs BIOC ... ... ...dd 2.45 .26 1932 .31 -55.6 Biocryst BCRX ... ... ...dd 9.25 3.95 728 5.27 +7.3 Biofront n BFRA ... ... ... 17.98 11.25 2 17.00 +39.6 Biogen BIIB ... ... 17 370.57 244.28 1251 277.29 -13.0 Biolase BIOL ... ... ...dd 1.45 .28 132 .43 +.5 BioMarin BMRN ... ... ...dd 100.51 77.05 1366 86.07 -3.5 Biomeri n BMRA ... ... ...dd 9.32 1.96 9 4.31 +15.2 BiondVax n BVXV ... ... ... 10.75 4.60 9 6.14 +14.6 BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4 BioScrip BIOS ... ... ...dd 3.39 1.35 1047 2.51 -13.7 BioSpecif BSTC ... ... 27 58.79 38.05 22 43.40 +.2 BiostrPh rs BSPM ... ... ...dd 5.97 1.18 195 3.86 +118.1 BioTelem BEAT ... ... ...dd 39.20 23.30 214 33.35 +11.5 BisnCap n BCAC ... ... ... 9.97 9.67 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 21.3 ...dd 11.00 1.85 383 2.25 -36.6 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 10.42 +2.8 BlackLin n BL ... ... ... 45.19 28.21 876 40.02 +22.0 BlkRkCap BKCC .72 12.4 21 7.88 5.48 366 5.79 -7.1 Blckbaud BLKB .48 .4 79 116.07 74.46 147 108.90 +15.3 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 1509 44.75 +25.5 BlinkCh n BLNK ... ... ... 3.29 2.51 44 2.86 -8.3 BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36f 1.5 22 24.85 16.11 1205 24.12 +13.0 Blucora BCOR ... ... ...dd 26.15 15.95 148 24.65 +11.5 BlueBird BLBD ... ... 10 24.20 15.66 54 23.90 +20.1 BlueBPet n BUFF ... ... 46 40.15 21.51 4259 39.90 +21.7 BlueHBcp BHBK .60a 3.0 25 22.05 16.40 332 20.25 +.7 BluebBio BLUE ... ... ...dd 236.17 74.45 1063 184.60 +3.6 BlueknEP BKEP .58 13.0 ... 7.35 4.35 57 4.45 -12.7 Bluekn pf BKEPP .72 9.9 ... 8.52 7.17 2 7.21 -7.2 BlueprtM n BPMC ... ... ...dd 109.00 34.38 130 100.61 +33.4sBofI Hld s BOFI ... ... 21 42.48 21.60 365 42.15 +41.0 BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 0 25.55 -1.0 Boingo WIFI ... ... ...dd 28.34 12.27 210 26.22 +16.5 Bojangles n BOJA ... ... 8 22.35 11.35 285 14.05 +19.1 BonsoElec BNSO ... ... ... 4.10 1.96 5 3.63 +48.2 BookingHl BKNG ... ... 30 2228.99 1630.56 297 2144.98 +23.4 BorqsTch BRQS ... ... ... 10.50 4.00 3 9.50 +74.3 BosOma n BOMN ... ... ... 35.49 12.15 64 25.36 -21.7 BostPrv BPFH .48f 3.1 18 17.20 13.95 358 15.70 +1.6 BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2 BostPrv pf BPFHP 1.74 6.9 ... 26.29 25.07 25.21 -1.7 BttmlnT EPAY ... ... 42 39.99 21.52 209 38.44 +10.8 Boxlight n BOXL ... ... ... 9.17 3.97 1 4.20 -27.4 Brainstorm BCLI ... ... ...dd 5.18 2.88 59 3.22 -17.8 BravoBrio BBRG ... ... ...dd 5.30 1.65 232 3.98 +59.0 BridgeBcp BDGE .92 2.7 18 37.95 29.80 38 34.65 -1.0 Bridglne rs BLIN ... ... ... 4.45 1.81 1 2.22 -8.6sBridgBcs n BWB ... ... ... 13.33 12.60 74 12.99 +2.9 BridgfdFds BRID ... ... 16 21.55 10.76 6 16.25 +29.5 Brightcove BCOV ... ... ...dd 9.30 5.40 100 7.15 +.7 BrghtFn n BHF ... ... ... 70.00 50.76 385 53.83 -8.2 BroadcLtd AVGO 7.00 2.8 ...cc 285.68 208.44 5491 246.00 -4.2 BroadVis BVSN ... ... ...dd 5.60 2.30 12 3.10 -13.9 BrdwyFn h BYFC ... ... 26 2.67 1.62 1 2.11 -10.6 BroadwdE BWEN ... ... 9 9.80 2.20 61 2.26 -16.9 BrkdPrp BPY 1.26 6.4 ... 24.96 19.68 123 19.83 -10.5 BrklneB BRKL .36 2.1 21 17.20 13.60 168 16.95 +8.0 BrooksAuto BRKS .40 1.3 33 34.77 20.63 536 30.15 +26.4 BrukerCp BRKR .16 .5 29 36.53 21.83 610 30.17 -12.1 BrynMawr BMTC .88 1.9 20 47.20 36.80 66 45.80 +3.6 Bsquare BSQR ... ... ...dd 5.84 3.35 1 4.05 -12.9 BldrFstSrc BLDR ... ... 24 23.28 13.33 413 21.06 -3.4 Burcon g BUR ... ... ...dd 1.60 .40 39 .47 -9.6C -:C&F Fnc CFFI 1.36 2.5 14 65.05 43.75 5 54.25 -6.5 CA Inc CA 1.02 2.9 16 37.25 30.45 2325 35.31 +6.1 CAS Med CASM ... ... ...dd 1.52 .59 49 1.28 +66.2 CASI Phr h CASI ... ... ...dd 4.84 .91 259 3.84 +18.2 CB FnSvcs CBFV .88 2.9 16 31.90 25.10 1 30.18 +.6 CBAK Eng CBAK ... ... ... 2.35 1.20 15 1.40 -5.1 CBOE Glb CBOE 1.08 .9 48 138.54 78.31 1432 117.33 -5.8 CBTX Inc n CBTX .20 .7 ... 30.87 27.00 92 29.56 -.3 CCUR Hld CCUR .48 8.8 2 7.10 4.63 19 5.43 -5.7 CDK Globl CDK .60 .9 27 76.04 59.33 903 66.89 -6.2 CDW Corp CDW .84 1.1 26 76.73 55.80 679 74.79 +7.6 CEVA Inc CEVA ... ... 24 51.80 33.10 138 38.45 -16.7 CH Robins CHRW 1.84 2.0 28 100.18 63.41 905 93.62 +5.1 CHF Sol rs CHFS ... ... ...dd 66.00 2.87 408 3.38 -2.3 CHS Inc pf CHSCP 2.00 6.8 ... 31.99 28.89 5 29.61 -1.7 CHS pfB CHSCO 1.97 6.8 ... 29.86 27.78 10 28.78 -.1 CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.16 31 27.69 +1.2 CHS pfB3 CHSCM 1.69 6.3 ... 28.99 25.56 53 26.87 +1.5 CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 10 27.84 -1.1 CIM CmTr CMCT .50a 3.4 40 20.45 13.49 2 14.75 -22.8 CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.0 6 10.80 7.40 13 8.33 +2.1 CM SevSt n CMSS ... ... ... 9.79 9.59 0 9.79 +1.5 CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2 CM SvSt un CMSSU ... ... ... 10.19 9.93 10.19 +2.3 CM SevSt rt CMSSR ... ... ... .40 .01 .32 CME Grp CME 2.80a 1.7 36 171.71 114.82 1186 164.50 +12.6 CNBFnPA CCNE .66 2.2 18 31.46 20.91 15 30.41 +15.9 CPI Crd rs PMTS ... ... ... 22.75 2.45 23 3.03 -17.4 CPS Tech CPSH ... ... 28 2.20 1.02 59 1.40 -15.7sCRA Intl CRAI .68 1.3 34 53.00 31.77 31 52.01 +15.7 CRISPR n CRSP ... ... ... 61.24 13.50 670 52.16 +122.1 CSG Sys CSGS .84f 1.8 26 48.82 35.48 185 47.20 +7.7 CSI Comp CCLP .75 10.1 ...dd 10.16 4.12 75 7.43 +35.8 CSP Inc CSPI .44 3.6 29 18.89 9.61 34 12.07 -23.7 CSW Ind n CSWI ... ... 33 50.00 34.05 19 46.90 +2.1 CSX CSX .88f 1.5 9 60.04 45.41 3800 56.90 +3.4 CTI BioP rs CTIC ... ... ...dd 4.65 2.45 274 3.96 +47.8 CTI Inds CTIB ... ... ... 6.20 3.25 12 4.40 +8.1 CUI Glbl CUI ... ... ...dd 5.29 2.44 32 2.93 +6.5 CVB Fncl CVBF .56 2.3 22 25.49 19.58 228 23.93 +1.6 CVD Eqp CVV ... ... 21 13.50 8.75 14 9.70 -16.5sCabotMicro CCMP 1.60f 1.4 51 115.10 68.00 223 115.60 +22.9 Cadence CDNS ... ... 51 46.00 30.35 3148 38.35 -8.3 Cadiz h CDZI ... ... ...dd 16.25 9.65 55 14.05 -1.4 CaesarStne CSTE .29e ... 28 44.00 19.20 173 20.10 -8.6 CaesarsEnt CZR ... ... ...dd 14.50 9.00 7351 12.20 -3.6 CafePress PRSS ... ... ...dd 3.29 1.30 16 1.39 -24.7 Cal-Maine CALM 2.49e 5.5 ...dd 50.40 33.40 221 45.00 +1.2 Caladriu rs CLBS ... ... ...dd 6.35 2.63 27 5.89 +67.8 CalaCvHi CHY 1.20 10.1 ...q 12.42 10.60 143 11.92 +.6 CalaCvOp CHI 1.14 10.1 ...q 11.75 10.01 183 11.34 +1.3 CalaCv&Inc CCD 2.00 9.9 ...q 20.98 18.15 46 20.26 +.9 CalaGDyIn CHW .84 9.1 ...q 9.87 7.63 128 9.22 +1.5 CalaGTR CGO 1.20 8.0 ...q 16.34 11.76 26 15.07 +.1 CalaStrTR CSQ .99 8.1 ...q 12.91 10.83 444 12.16 +.7 CalAmp CAMP ... ... 48 25.45 15.64 68 23.76 +10.9 CalavoGr h CVGW .95f 1.1 38 95.75 57.05 156 90.30 +7.0 Calithera CALA ... ... ...dd 20.05 6.57 667 7.00 -16.2 Callidus CALD ... ... ...dd 36.25 19.25 2291 35.95 +25.5 CalumetSp CLMT ... ... ...dd 9.95 3.40 286 7.20 -6.5 CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 47 17.54 -20.4sCambLrn ABCD 1.36 13.5 32 10.74 4.67 307 10.04 +76.8 CambrBc n CATC 1.92f 2.2 ... 90.95 70.00 7 87.80 +10.0 CamdnN s CAC .92 2.0 18 47.41 37.10 16 45.32 +7.6 Camtek h CAMT .14p ... 11 7.96 3.50 65 6.94 +21.3 CdnSolar CSIQ ... ... 10 19.09 10.86 1078 17.15 +1.7 CancerGen CGIX ... ... ...dd 5.30 1.55 96 1.90 +2.7 CantbryPk CPHC .24 1.5 24 17.55 10.00 1 15.60 -4.0 CpStarFn n CSTR ... ... ...cc 22.22 16.00 10 19.78 -4.8 CapellaEd CPLA 1.72 1.9 25 99.25 65.15 39 89.10 +15.1 CapCtyBk CCBG .28 1.1 31 26.50 17.68 21 25.89 +12.9 CapProd CPLP .32 9.8 14 4.00 2.98 216 3.25 -3.3 CapSwst CSWC .99e 5.7 18 18.00 14.85 21 17.22 +4.0 CapitalaF CPTA 1.00 12.5 72 14.60 6.88 44 7.97 +9.5 Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 1 25.11 -.4 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6 CapFedFn CFFN .34a 2.7 21 15.11 12.36 254 12.80 -4.5 Capricor CAPR ... ... ...dd 4.25 .63 606 1.58 -.3 CpstnTur rs CPST ... ... ...dd 1.35 .58 1710 1.15 +49.4 CarGurus n CARG ... ... ... 38.85 25.85 73 35.56 +18.6 CaraThera CARA ... ... ...dd 28.50 11.11 1042 12.32 +.7 Carbonite CARB ... ... ...cc 33.55 18.20 341 29.45 +17.3 Crdiom grs CRME ... ... ...dd 4.84 1.29 455 1.85 +19.4 CardiovSys CSII ... ... ...dd 33.11 20.58 146 23.96 +1.1 Cardlytc n CDLX ... ... ... 20.99 11.10 162 16.67 +24.7 Cardtronic CATM ... ... 10 47.36 15.80 305 26.51 +43.1 CareTrust CTRE .82f 5.9 29 19.86 12.96 563 13.81 -17.6 CareDx h CDNA ... ... ...dd 7.98 .76 245 6.06 -17.4 CareerEd CECO .30f 2.2 ...dd 14.33 8.10 128 13.75 +13.8 CarlyleGp CG 1.41e 6.4 9 25.90 15.45 302 22.20 -3.1 CarlGp pfA TCGP 1.47 6.1 ... 25.85 23.31 43 24.18 -4.7 CaroFin s CARO .20 .5 21 42.42 28.14 54 40.91 +10.1 CarolTrBk CART ... ... 34 10.00 6.90 1 9.31 -2.5 Carrizo CRZO ... ... 11 30.19 11.10 3936 15.73 -26.1 CarrolsRst TAST ... ... 17 14.65 9.90 354 11.55 -4.9 CarverBc lf CARV ... ... 31 7.95 2.01 1 3.12 +7.3 CasaSys n CASA ... ... ... 34.21 13.25 457 31.42 +76.9 CasellaW CWST ... ... ...dd 27.38 12.25 321 24.11 +4.7 Caseys CASY 1.04 .9 28 128.51 99.76 513 111.08 -.8 CassInfo CASS .96 1.6 31 65.00 53.23 15 61.35 +5.4 Catabasis n CATB ... ... ... 3.78 1.09 313 2.05 +37.6 CatalstB rs CBIO ... ... ...dd 37.00 3.11 151 28.51 +109.0 CatalystPh CPRX ... ... ...dd 4.51 1.51 323 2.71 -30.7 Catasys n CATS ... ... ... 5.79 3.30 22 4.92 +31.2 CathayGen CATY .96 2.3 19 45.59 34.00 404 42.35 +.4 CathGn wt CATYW ... ... ... 24.59 15.85 22.21 -.4 CavcoInd CVCO ... ... 30 182.58 107.05 29 177.65 +16.4 Cavium CAVM ... ... ...dd 92.66 56.96 518 86.04 +2.6 CecoEnv CECE .30 6.3 ... 12.03 4.00 66 4.80 -6.4 Celcuity n CELC ... ... ... 22.73 11.10 20 13.94 -26.4 Celgene CELG ... ... 26 147.17 86.55 7434 88.31 -15.4 Celgene rt CELGZ ... ... ... 1.61 .11 175 .36 -63.0 CelldexTh CLDX ... ... ...dd 3.75 2.20 1371 2.46 -13.4 CellectBio n APOP ... ... ... 13.50 5.82 39 7.09 +1.3 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 1.06 121 1.18 -13.9 Cellectis n CLLS ... ... ...dd 36.13 21.25 145 32.82 +12.6 CallularBio CBMG ... ... ...dd 22.75 5.05 17 19.10 +69.8 Celsion rs CLSN ... ... ... 6.06 1.24 88 2.54 -5.2 CelsiusH n CELH ... ... ... 7.00 3.42 12 5.00 -4.8 Celyad n CYAD ... ... ... 64.75 20.51 2 36.00 -16.5 Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8 Cemtrex rs CETX .02p ... 9 4.55 2.37 34 2.81 +10.2 Cemtrx pf CETXP .19r ... ... 8.00 4.70 6.83 +28.6 CntRsDvA CDEV ... ... ... 22.14 14.10 1492 18.94 -4.3 CntrStBk CSFL .40f 1.4 ... 28.46 21.77 545 27.75 +7.9 CEurMed CETV ... ... ...dd 5.20 2.90 248 4.25 -8.6 CentrlFedl CFBK ... ... 35 2.75 1.85 1 2.47 -10.2sCentGard lf CENT ... ... 25 42.73 29.08 158 41.99 +7.9 CenGrdA lf CENTA ... ... ... 41.34 28.12 161 39.13 +3.8 CntlVyCm CVCY .28f 1.3 17 23.94 17.62 8 20.80 +3.1 CentAl CENX ... ... 33 24.77 11.26 1417 20.40 +3.9 CntyBcMA CNBKA .48 .6 16 89.40 53.35 7 78.95 +.9 CentCas CNTY ... ... 28 9.85 6.28 72 7.75 -15.1 CeragonN CRNT ... ... ... 3.65 1.64 267 2.85 +43.9 Cerecor n CERC ... ... ...dd 5.74 .34 158 4.86 +51.9 Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7 Cerner CERN ... ... 30 73.86 56.17 3938 59.86 -11.2 CerusCp CERS ... ... ...dd 5.85 1.93 915 5.62 +66.3 CescaTh rs KOOL ... ... ... 6.44 2.55 39 2.75 -8.3 Chaisma n CHMA ... ... ...dd 2.95 1.25 14 1.50 -11.8 ChampO hrs CSBR ... ... ...dd 4.75 2.19 61 3.62 -6.7 Changyou CYOU ... ... 9 44.55 25.83 83 27.85 -23.6 Chantic rs BURG ... ... ... 6.89 1.81 12 3.75 +42.6 CharlsCol h CTHR ... ... ...dd 1.60 .80 17 1.40 +3.7 ChartInds GTLS ... ... 40 61.75 32.04 276 60.86 +29.9 ChartCm n CHTR ... ... ...cc 408.83 308.30 907 325.47 -3.1 CharterFn CHFN .32 1.5 26 21.94 15.81 19 20.98 +19.6 ChkPoint CHKP ... ... 21 119.20 95.03 651 103.03 -.6tCheckCap n CHEK ... ... ... 2.38 .60 308 .49 -43.7 CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6 ChckPnt n CKPT ... ... ... 10.50 3.20 74 4.71 +21.4 Cheesecake CAKE 1.16 2.4 15 67.14 38.34 578 47.94 -.5 ChefsWhs CHEF ... ... 59 25.93 11.85 277 24.95 +21.7 Chembio CEMI ... ... ...dd 9.20 5.15 17 7.95 -3.0 ChemFinl CHFC 1.12 1.9 22 59.83 43.61 222 57.52 +7.6sChemoCntx CCXI ... ... 44 14.75 5.42 312 14.99 +151.9 ChemungF CHMG 1.04 2.3 22 56.83 36.01 4 46.22 -3.9 Cherokee h CHKE .20 13.1 ...dd 10.70 1.20 23 1.53 -19.7 ChkSoup n CSSE ... ... ... 13.26 6.79 24 7.75 -13.9 ChildPlace PLCE 2.00f 1.5 19 161.65 94.95 970 135.35 -6.9 Chimerix CMRX ... ... ...dd 6.64 4.17 143 5.50 +18.8 ChAdvCns CADC ... ... ...dd 9.75 1.55 231 2.70 -37.2sChinAutLog CALI ... ... ... 4.69 1.30 6143 5.32 +66.3 ChinaAuto CAAS ... ... 7 5.90 4.30 17 4.73 -1.6 ChinaBio CBPO ... ... 19 120.46 71.85 239 83.06 +5.4 ChinCer rs CCCL ... ... ... 4.28 1.25 36 1.75 -26.8 ChiCmCr h CCCR ... ... ... 4.00 .93 68 1.30 -5.8 ChiCustR n CCRC ... ... ... 23.40 10.75 218 13.50 -20.8 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 43 2.54 -5.2 ChinaHGS HGSH ... ... 2 4.48 1.18 7 1.36 +10.7 ChinInfoT h CNIT ... ... ...dd 5.20 .65 201 1.97 +33.1 ChnaIntNt n CIFS ... ... ... 66.10 10.81 42 32.43 -22.7 ChinaJJ h CJJD ... ... ...dd 1.90 1.17 4 1.41 +13.8 ChinLend h CLDC .32e 15.4 ... 6.89 1.66 2 2.08 -33.1 ChinaLodg HTHT .64e .5 96 166.19 57.89 597 128.86 -10.8 ChinaNRes CHNR ... ... ... 4.23 1.88 2 2.25 -15.7 ChiRecy rs CREG ... ... ... 9.39 .95 63 1.92 -31.4 ChnaTcF rs CNTF ... ... ... 3.60 1.81 10 2.20 -15.0 ChXDPlas CXDC ... ... 3 5.05 4.20 14 4.30 -6.5 ChiCache lf CCIH ... ... ...dd 4.75 .72 2190 1.44 -14.8 ChinaNt rs CNET ... ... ...dd 11.90 .90 467 2.17 +99.1 ChipMOS IMOS 1.97e 11.7 20 21.99 15.82 56 16.80 -4.8 ChromaDx n CDXC ... ... ... 7.24 2.26 210 5.05 -14.1 ChrchllD CHDN 1.52f .6 33 279.45 151.50 101 258.40 +11.0 ChuysHldg CHUY ... ... 25 32.10 18.00 132 25.70 -8.4tCideraTh n CDTX ... ... ...dd 8.80 5.45 845 5.40 -20.6 Cimpress CMPR ... ... ...dd 171.76 78.80 219 166.52 +38.9 CinnFin CINF 2.12f 2.8 22 81.98 68.49 535 75.55 +.8 Cinedigm rs CIDM ... ... ... 3.00 1.11 7 1.34 -10.7 Cintas CTAS 1.62f .9 34 178.34 119.54 519 173.29 +11.2 Cirrus CRUS ... ... 14 71.97 39.51 930 43.40 -16.3 Cisco CSCO 1.32f 3.0 23 46.16 30.36 22504 44.31 +15.7sCitiTrends CTRN .32 1.0 30 29.82 15.54 249 31.05 +17.3 CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0 CitiusPh n CTXR ... ... ... 5.49 2.56 11 3.07 -19.2 Citiz&Nthn CZNC 1.08f 4.5 19 26.75 22.00 10 24.01 CtzCmtyBc CZWI .20f 1.4 18 14.43 12.73 12 14.04 +4.0 CitizFst CZFC .24e 1.0 16 26.38 18.00 3 24.25 +1.0 CitizHold CIZN .96 4.2 17 26.00 21.18 0 22.75 -1.5 CitrixSy s CTXS ... ... 26 96.96 73.34 1220 94.45 +7.3 CtyHld CHCO 1.84f 2.6 19 74.90 58.80 28 72.10 +6.9 CivistaBcsh CIVB .28 1.2 19 24.69 18.82 56 23.14 +5.2 Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 74.50 +.7 Clarus CLAR ... ... ... 8.00 5.10 90 6.85 -12.7 CleanEngy CLNE ... ... ...cc 3.05 1.31 2074 1.71 -15.8 ClearOne CLRO .28 3.5 ...dd 11.25 6.70 0 7.98 -10.9 ClrAllCGr n CACG ... ... ... 30.58 24.37 5 29.30 +5.2 ClrDvStr n YLDE ... ... ... 29.07 25.18 0 27.61 -.2 Cleareld CLFD ... ... 27 17.65 11.00 23 13.35 +9.0 ClearsBio n CLSD ... ... ...dd 15.06 5.30 936 12.16 +73.7 ClearSign CLIR ... ... ...dd 4.70 1.75 364 2.23 -38.2 ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0 ClemPhr n CMTA ... ... ... 20.15 11.72 22 16.88 -11.1 CleBio hrs CBLI ... ... ...dd 5.55 1.42 11 3.28 -18.2 CliftonBcp CSBK .24a 1.5 ... 17.94 15.20 20 15.77 -7.8 ClovisOnc CLVS ... ... ...dd 99.45 45.42 731 57.94 -14.8 CoDiagn n CODX ... ... ... 6.85 1.45 9 2.23 -15.4 CoBizFncl COBZ .22 1.1 26 22.01 15.39 94 20.51 +2.6sCoStar CSGP ... ... ...cc 376.60 197.55 182 373.73 +25.9 CoastwayB CWAY ... ... 74 27.60 17.30 78 27.30 +28.8tCocaBtl COKE 1.00 .6 30 249.54 177.01 22 176.50 -18.0 CocrystP n COCP ... ... ... 5.18 4.56 8 5.03 +9.2 CodaOct n CODA ... ... ... 6.56 3.28 9 3.53 -26.0 Codexis CDXS ... ... ...dd 13.60 3.95 264 12.10 +44.9 CdrsVlly CVLY .62b 2.1 17 33.46 22.82 7 29.29 +6.4 CoffeeH JVA ... ... ...dd 4.99 3.65 20 4.24 -.4 CogentC CCOI 2.00f 4.6 ...cc 54.85 35.75 157 43.30 -4.4 Cogentix h CGNT ... ... ... 3.89 1.55 331 3.83 +21.6 Cogint COGT ... ... ... 6.95 2.50 375 3.40 -22.7 Cognex s CGNX .18 .3 41 72.99 38.67 1935 55.76 -8.8 CognizTch CTSH .80f 1.0 26 85.10 57.50 3695 83.35 +17.4 CohBar n CWBR ... ... ... 6.97 4.80 20 4.96 -.2 Coherent COHR ... ... 30 329.00 184.37 295 214.15 -24.1 CoherusBio CHRS ... ... ...dd 24.70 8.05 760 11.85 +34.7 Cohu COHU .24 1.0 60 26.17 15.55 388 24.71 +12.6 CollPlant n CLGN ... ... ... 8.99 6.61 6.90 -22.9 CllctUnv CLCT .70m 4.6 14 30.82 14.23 58 15.28 -46.6 Collegium n COLL ... ... ...dd 29.90 7.37 243 26.98 +46.2 Colliers CIGI .10 .1 23 69.20 46.35 15 68.45 +13.4 ColonyBk CBAN .20f 1.3 15 17.40 11.10 3 15.80 +8.2 ColBnkg COLB .88 2.0 23 48.06 35.67 258 44.24 +1.8 ColuSprtw COLM .88f 1.1 28 79.38 51.56 112 77.48 +7.8 Colmbus CMCO .16 .4 99 44.55 23.13 81 36.54 -8.6tComcast s CMCSA .76f 2.2 17 44.00 34.55 21542 34.49 -13.5 CommScpe COMM ... ... 41 42.75 30.95 830 40.38 +6.7sCmcBMO CBSH .94f 1.5 22 61.83 49.43 284 61.34 +9.8 CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 2 25.78 -2.2 ComHub A CHUBA ... ... 81 24.53 14.94 335 22.55 +2.5 ComHub C CHUBK ... ... 80 22.59 14.85 767 22.49 +9.2 CmclVehcl CVGI ... ... ...dd 13.90 5.35 205 8.66 -19.0 CommSys JCS .16 4.4 ...dd 4.92 3.18 10 3.60 +1.1 CmtyBkTr ESXB ... ... 23 9.35 6.95 7 8.90 +9.2 CmtyFinCp TCFC .40 1.1 18 40.69 32.06 5 37.78 -1.4 CommuFt n CFBI ... ... ... 15.00 10.95 26 11.40 -1.7 CmtyHlt rt CYHHZ ... ... ... .05 .01 949 .01 +28.6 CmtyTrBc CTBI 1.32 2.8 17 51.90 40.33 37 47.00 -.2 CmtyWest CWBC .16 1.4 16 12.97 9.55 11.20 +5.1 CommVlt CVLT ... ... ... 64.60 48.30 786 58.40 +11.2 Compugn CGEN ... ... ...dd 5.40 2.25 192 4.25 +70.0 CmptrPr CPSI .40 1.3 48 36.15 26.05 71 30.00 -.2 CmpTask CTG .24 2.9 ... 8.62 4.90 75 8.18 +60.4 CmstkH rs CHCI ... ... ... 3.90 1.20 42 1.62 -4.7 Comtech CMTL .40 1.3 29 31.40 13.11 110 30.10 +36.1 ConatusPh CNAT ... ... ...dd 9.40 3.88 350 6.43 +39.2 ConcertPh CNCE ... ... ...dd 30.71 11.88 190 23.60 -8.8 ConcrdInt g CXRX .30 55.1 1 2.10 .45 122 .54 -17.2 Conformis n CFMS ... ... ...dd 5.98 1.15 374 1.45 -39.1 ConiferH n CNFR ... ... ...dd 8.20 5.00 0 6.40 +10.3 Conmed CNMD .80 1.2 24 64.99 40.54 96 64.45 +26.4 Conns CONN ... ... ...dd 37.80 8.00 205 33.15 -6.8 ConnectOne CNOB .30 1.0 22 31.40 21.04 115 30.35 +17.9 ConnWtrSv CTWS 1.19 1.9 30 65.04 48.86 129 61.37 +6.9 ConsolCom CNSL 1.55 13.4 ... 24.80 10.83 1207 11.56 -5.2 ConsolWtr CWCO .34 2.4 37 14.90 10.50 26 14.10 +12.7 ConstAlph n CNAC ... ... ... 9.90 9.55 9.85 +1.0 ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6 ConstAlp un CNACU ... ... ... 10.50 8.22 10.33 +1.5 ConstAl rt CNACR ... ... ... .48 .25 .32 +4.2 ConsuPtf CPSS ... ... 5 5.21 3.66 46 3.90 -6.0 ContraFect CFRX ... ... ... 2.40 .80 80 1.98 +96.0 ContraVir CTRV ... ... ...dd 1.96 .21 910 .24 -32.5 Control4 CTRL ... ... 41 35.99 14.55 157 24.63 -17.2 ConvrgOn n CVON ... ... ... 10.83 8.01 62 8.65 -13.3 ConvrOn wt CVONW ... ... ... .75 .21 .68 sCopart s CPRT ... ... 36 51.51 28.89 838 51.25 +18.7 CorbusPhm CRBP ... ... ...dd 10.50 5.30 363 7.00 -1.4 Corcept CORT ... ... 19 25.96 8.90 1617 17.63 -2.4 CoreMrk s CORE .40 1.9 24 38.37 19.53 197 21.60 -31.6 Corium CORI ... ... ...dd 13.93 3.50 133 11.60 +20.7 CorOnDem CSOD ... ... ...dd 46.19 33.24 320 42.69 +20.8 Corvel CRVL ... ... 29 61.20 39.80 41 53.10 +.4 CorvusPh n CRVS ... ... ...dd 22.14 7.42 93 10.23 -1.3 Costco COST 2.00 1.1 29 199.88 150.00 2040 186.07 CountrP rs CPAH ... ... ...dd 7.30 1.75 31 3.12 -2.8 CountyBcp ICBK .28f .9 18 34.40 22.73 6 29.60 -.5 CoupaSft n COUP ... ... ... 50.69 22.50 1503 47.26 +51.4 Covenant CVTI ... ... 49 33.36 15.86 445 32.02 +11.5 CowenInc s COWN ... ... 37 18.25 11.63 170 13.80 +1.1 Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 21 25.25 -1.8 CrackerB CBRL 4.80 3.0 19 179.12 141.75 155 160.89 +1.3 CraftBrew BREW ... ... 38 20.10 12.00 78 18.70 -2.6 Cray Inc CRAY ... ... 57 26.65 16.50 223 21.25 -12.2 CreditAcc CACC ... ... 17 377.82 182.50 92 336.96 +4.2 CSVixMd rs TVIZ ... ... ...q 24.58 7.93 7 11.35 +26.5 CSVixSh rs TVIX ... ... ...q 47.19 4.66 50888 7.62 +37.5 CSVixST rs VIIX ... ... ...q 31.07 10.84 193 17.67 +50.0 CSSilvCC SLVO .56e 7.2 ...q 9.31 7.28 22 7.73 -2.2 CSGoldCvC GLDI .60e 6.5 ...q 9.69 8.55 49 9.17 +1.6 CSVS3xInSlv DSLV ... ... ...q 34.67 19.64 375 24.61 +4.3 CSVS3xInG DGLD ... ... ...q 55.21 38.12 358 40.70 -6.7 CS VS3xGld UGLD ... ... ...q 12.72 9.19 1581 11.66 +4.7 CSVSVixMT VIIZ ... ... ...q 9.84 5.70 4 7.08 +16.8 CSVIVxMT ZIV ... ... ...q 94.42 56.55 84 68.25 -23.0 CrS Crd n USOI 2.09e ... ... 28.62 21.21 27.41 +2.9 CS VSSilv USLV ... ... ...q 17.24 9.03 6185 10.45 -10.0 Cree Inc CREE ... ... ...dd 45.43 20.50 752 42.99 +15.8 Cresud CRESY .45e 2.2 ... 23.69 17.31 48 20.51 -7.2 Criteo SA CRTO ... ... 25 56.00 21.00 878 28.99 +11.4sCrocs CROX ... ... ...dd 15.49 5.93 712 15.55 +23.0 CronosGp n CRON ... ... ... 10.39 7.17 1587 8.00 +5.0 CrssCtryHl CCRN ... ... 26 15.09 9.07 141 11.31 -11.4 CrownCfts CRWS .32 5.3 12 8.70 5.40 1 6.05 -6.2 CryoPrt wt CYRXW ... ... ... 6.77 .60 5.17 -5.2 CryoPort rs CYRX ... ... ...dd 10.40 1.96 69 10.22 +19.0 Ctrip.com s CTRP ... ... 31 60.65 42.65 5779 49.47 +12.2 CueBioph n CUE ... ... ... 17.99 11.10 48 16.94 +45.7 CumbldPh CPIX ... ... ...dd 7.96 5.39 8 6.81 -7.5 Curis CRIS ... ... ...dd 3.02 .47 3791 .81 +15.1 Cutera CUTR ... ... 69 55.00 18.50 84 53.55 +18.1 Cyanotch h CYAN ... ... ...dd 5.78 3.25 6 5.20 +33.0 CybrOpt CYBE ... ... ...cc 26.69 11.35 104 20.15 +34.3 CyberArk CYBR ... ... 68 55.63 39.34 228 51.56 +24.6 Cyclacel pf CYCCP .60 10.3 ... 8.75 5.11 0 5.82 -21.4 Cyclacel rs CYCC .15p ... ...dd 10.90 1.47 90 1.51 -13.2 CymaBay CBAY ... ... ...dd 15.59 3.16 744 13.45 +46.2 CypSemi CY .44 2.4 30 18.87 12.50 4131 18.24 +19.7 Cyren Ltd CYRN ... ... ...dd 2.55 1.35 2 2.40 -4.0 CyrusOne CONE 1.84f 3.6 ...dd 65.73 43.49 685 51.22 -14.0 CytRx rs CYTR ... ... ... 5.99 1.50 187 1.76 +4.1 Cytokinetic CYTK ... ... ...dd 17.20 7.00 185 8.50 +4.3 CytomX n CTMX ... ... ...dd 35.00 13.00 366 32.99 +56.3 Cytori wt CYTXW ... ... ... .73 .01 .04 +218.2 CytoriTh rs CYTX ... ... ...dd 2.08 .22 829 .32 +6.0 Cytosorbnt CTSO ... ... ... 8.25 3.30 93 7.75 +19.2D -:DBV Tech DBVT ... ... ... 50.57 20.08 947 21.88 -11.1 DFB Hlt un DFBHU ... ... ... 10.20 10.00 31 10.10 +1.0 DHX Mda n DHXM .08 ... 36 6.05 2.85 13 3.20 -9.9 DLH Hldgs DLHC ... ... 65 6.83 4.10 6 5.86 -4.9 DMC Globl BOOM .08 .3 ...dd 28.95 11.60 103 27.55 +10.0 DNB Fncl DNBF .28 .8 16 37.15 30.00 7 36.95 +9.6 DSP Gp DSPG ... ... ...dd 14.20 10.80 35 12.40 -.8 DXP Ent DXPE ... ... 41 42.00 24.86 1033 39.92 +35.0 DailyJourn DJCO ... ... ...cc 250.95 195.00 0 229.96 -.1 Daktronics DAKT .28 3.0 40 10.86 8.58 76 9.19 +.7 DareBio rs DARE ... ... ... 14.50 .93 364 1.02 -52.9 DarioHlth DRIO ... ... ... 4.70 1.32 43 1.46 -8.9 DarioHl wt DRIOW ... ... ... 1.00 .12 .30 +33.2 DasanZ rs DZSI ... ... ...dd 11.75 5.25 6 11.38 +22.9 Daseke n DSKE ... ... ... 14.52 8.76 361 10.59 -25.9 Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9 Data IO DAIO ... ... 19 16.49 4.01 87 8.38 -30.4 Datawatch DWCH ... ... ...dd 12.65 6.95 105 9.00 -5.3 DaveBuster PLAY ... ... 17 73.48 42.76 499 43.05 -22.0 DavidsT g n DTEA ... ... ...dd 7.80 3.20 17 3.50 -10.3 DavSelFn n DFNL ... ... ... 25.62 20.18 6 24.78 +3.5 DavSelEq n DUSA ... ... ... 25.32 19.79 6 23.90 +2.1 DavSelW n DWLD ... ... ... 28.88 20.52 12 27.18 +3.6 DawsonGeo DWSN ... ... ...dd 7.12 3.70 116 6.62 +33.2 Deciphera n DCPH ... ... ... 29.98 15.15 26 23.00 +1.5 DelFriscos DFRG ... ... ...dd 18.85 11.70 147 14.40 -5.6 DelTaco TACO ... ... 9 15.99 10.45 351 10.92 -9.9 DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1 DelmarPh n DMPI ... ... ... 5.20 .78 62 1.03 -5.5 DeltaTch h DELT ... ... ... 4.70 .91 86 1.28 +20.8 DenaliTh n DNLI ... ... ... 25.79 14.72 232 21.71 +38.8 Dennys DENN ... ... 28 16.31 10.87 198 15.47 +16.8 Dentsply XRAY .35 .6 ...dd 68.98 52.54 3129 54.13 -17.8 Depomed DEPO ... ... ...dd 16.05 4.31 490 6.61 -17.9 Dermira DERM ... ... ...dd 36.21 8.52 1587 9.04 -67.5 DescSys DSGX ... ... 88 31.23 22.35 75 29.80 +4.9 DestMatrn DEST .80 32.9 ...dd 4.98 1.02 60 2.43 -18.2 Dest XL DXLG ... ... ...dd 3.00 1.46 90 2.30 +4.5 Deswell DSWL .28 8.9 ...dd 3.64 1.85 4 3.15 +15.8 Determine DTRM ... ... ...dd 3.93 1.23 2 1.61 -10.6 DexCom DXCM ... ... ...dd 86.32 42.62 1504 67.71 +18.0 DiamHill DHIL 7.00e ... 15 219.90 182.50 7 208.98 +1.1 DiambkEn FANG ... ... 26 134.52 82.77 1281 130.18 +3.1 DianaCnt rs DCIX ... ... ...dd 16052.40 1.56 244 1.87 -53.9 DicernaPh DRNA ... ... ...dd 15.00 2.52 682 11.13 +23.3 DifferBr rs DFBG ... ... ...dd 2.45 .70 12 1.43 +50.5 DiffusP hn DFFN ... ... ... 5.06 .59 4189 .65 -45.3 DigiIntl DGII ... ... 31 12.80 8.50 102 10.60 +11.0 Digimarc DMRC ... ... ...dd 41.75 24.20 109 26.25 -27.4tDigirad DRAD .22 12.6 ...dd 5.60 1.75 130 1.75 -32.0 DigitalAlly DGLY ... ... ...dd 4.95 1.70 25 2.70 +1.9 DigitlTurb APPS ... ... ...dd 2.59 .85 650 2.39 +33.5 DimeCBc DCOM .56 3.0 20 22.65 17.80 119 18.85 -10.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Thursday, March 22, 2018

PAGE 55

Diodes DIOD ... ... 55 35.36 22.06 398 33.14 +15.6 DiscCmA DISCA ... ... 11 30.25 15.99 7386 22.16 -1.0 DiscCmB DISCB ... ... 18 37.00 19.25 1 35.60 +43.5 DiscCmC DISCK ... ... 11 29.18 14.99 6909 20.50 -3.2 DishNetw h DISH ... ... 18 66.50 38.58 1567 39.06 -18.2 Diversicre DVCR .22 2.8 21 12.25 7.49 8 7.80 -22.1 DivrsRest SAUC ... ... 2 4.12 1.30 6 1.35 -15.6 DixieGrp DXYN ... ... ...dd 5.21 2.60 34 2.80 -27.3 DgssInt A n DOGZ ... ... ... 6.40 3.55 26 3.78 -35.9 DollarTree DLTR ... ... 13 116.65 65.63 3426 94.72 -11.7 DolphnEnt n DLPN ... ... ... 3.95 2.47 0 3.18 -11.7 DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5 DonegalA DGICA .56 3.8 26 18.25 14.51 53 14.91 -13.8 DonegalB DGICB .49 3.5 28 16.65 13.35 0 14.15 -7.0 DorchMin DMLP 1.30e 7.8 17 17.95 13.90 68 16.75 +10.2 Dorman DORM ... ... 22 88.50 60.93 114 68.62 +12.2 DovaPh n DOVA ... ... ... 37.00 16.98 234 28.01 -2.7 DragVic n LYL ... ... ... 14.99 3.09 5 3.65 -16.3 DrprOkw n DOTA ... ... ... 9.87 9.71 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 1.85 291 2.09 -48.8 DryShips s DRYS .15e ... 1 1862.00 .98 1157 4.16 +17.8 DuluthH n DLTH ... ... 31 23.42 15.13 697 17.99 +.8 Dunkin DNKN 1.39f 2.3 26 68.45 50.89 1294 60.89 -5.6 DurectCp DRRX ... ... ...dd 2.20 .75 1659 2.19 +137.5 Dynasil DYSL ... ... 8 2.06 1.09 0 1.34 +13.6 Dynatronic DYNT ... ... ...dd 3.75 2.10 37 3.10 +7.4 DynavaxT DVAX ... ... ...dd 24.45 5.00 1681 18.40 -1.6E -:sE-Trade ETFC ... ... 27 58.45 32.25 2060 57.61 +16.2 eBay s EBAY ... ... 21 46.99 31.89 7658 41.67 +10.4 eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 24 26.21 -2.7 EDAP TMS EDAP ... ... ...dd 3.85 2.07 51 2.30 -19.9 eHealth EHTH ... ... ...dd 28.59 10.41 49 14.97 -13.8 EMC Inc s EMCI .88f 3.1 16 32.19 25.70 14 28.14 -1.9 ENDRA n NDRA ... ... ... 5.88 2.15 7 2.98 -38.7 ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0 ENGlobal ENG ... ... 3 1.94 .73 24 .87 ESSA Bcp ESSA .36 2.4 22 16.80 14.01 5 14.93 -4.7 EtfLonCanc CNCR ... ... ... 32.32 21.09 29 30.54 +28.4 EtfAlpSmC SMCP ... ... ...q 27.10 23.22 25.72 -1.5 EtfValidea VALX ... ... ...q 30.40 26.00 1 29.87 +3.0 IsectPsGr ef PMPT ... ... ... 28.26 24.01 1 26.69 -2.0tEV Engy EVEP ... ... ...dd 1.76 .13 13130 .23 -54.9 EXFO g EXFO ... ... ...cc 6.00 3.73 7 4.23 -2.9 EagleBncp EGBN ... ... 19 69.80 46.20 60 63.40 +9.5 EagBcMT EBMT .36 1.7 16 21.95 17.35 5 20.60 -1.7 EagleBkS rs EGLE ... ... ...dd 5.92 4.18 387 5.55 +23.9 EaglFnB n EFBI .22p ... ... 19.57 14.50 1 16.04 -.8 EaglePhm EGRX ... ... 17 97.15 45.05 142 54.20 +1.5 EstWstBcp EWBC .80 1.2 21 69.25 48.07 1309 65.21 +7.2 EastrAcq n EACQ ... ... ... 10.30 9.25 10.20 +1.0 EastrAc wt EACQW ... ... ... .97 .22 .73 +22.7 Easterly un EACQU ... ... ... 12.64 9.97 10.10 -5.9 EasternCo EML .44 1.4 42 31.50 19.75 9 30.50 +16.6 EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9 EastsDist n EAST ... ... ... 7.75 3.35 31 7.35 +82.4 EV StkNx s EVSTC ... ... ... 50.02 49.96 49.99 EV GlInBu s EVGBC ... ... ... 50.02 49.95 49.99 EV 5-15Mu s EVLMC ... ... ... 50.03 49.95 49.97 EV DivCrd s OKDCC ... ... ... 50.07 50.00 50.00 -.1 Ebix Inc s EBIX .30 .4 26 87.50 52.40 206 79.50 +.3 Echelon rs ELON ... ... ...dd 7.20 4.26 8 4.66 -15.9 EchoGLog ECHO ... ... ...cc 32.95 13.00 343 28.05 +.2 EchoStar SATS ... ... 14 62.50 52.11 190 56.71 -5.3 Eco-StimE ESES ... ... ...dd 1.97 1.00 13 1.19 -5.6 EcologyEn EEI .40 3.6 ...dd 13.06 9.75 7 11.15 +6.2 EdgeTher n EDGE ... ... ...dd 17.77 7.30 207 16.74 +78.7 Edgewater EDGW ... ... ...dd 7.98 5.41 125 5.85 -6.3 EditasM n EDIT ... ... ...dd 45.02 13.12 854 39.24 +27.7sEducDevel EDUC .36 1.4 42 25.10 6.25 50 25.00 +31.9 eGain EGAN ... ... ...dd 8.00 1.30 73 7.55 +43.8 EgaletCp EGLT ... ... ...dd 5.60 .67 939 .87 -13.0 EigerBio rs EIGR ... ... ...dd 16.20 6.10 94 9.50 -31.9 8Point3E n CAFD 1.12f 9.4 13 15.92 11.51 150 11.87 -22.0 EksoBio n EKSO ... ... ...dd 4.77 .99 129 1.57 -26.3 ElPolLoc h LOCO ... ... 44 14.85 9.05 445 9.75 -1.5 ElbitIm rs EMITF ... ... ... 3.59 2.12 1 2.75 -3.2 ElbitSys ESLT 1.76 1.3 22 153.13 110.12 77 131.68 -1.2 EldorRsts ERI ... ... 44 38.45 17.30 643 33.90 +2.3 ElectSci ESIO ... ... 36 27.72 6.17 964 21.44 ElectroSen ELSE ... ... 13 5.24 2.96 30 4.22 +4.2 ElectArts EA ... ... 28 131.13 87.90 2044 126.00 +19.9 EFII lf EFII ... ... ... 51.15 25.28 401 28.97 -1.9 ElectrAc n ELEC ... ... ... 10.38 9.92 0 10.36 +.4 ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7 ElctmAc un ELECU ... ... ... 10.80 8.36 10.70 +.9 ElevenBio EBIO ... ... ...dd 2.54 .62 2725 1.06 +30.7 ElkCmRt ef DWAC ... ... ... 26.45 23.37 25.15 -1.6 ElmiraSB ESBK .92 4.5 17 21.75 18.90 2 20.60 +.7 EltekLtd rs ELTK ... ... ... 8.95 2.65 22 4.30 +5.4 EmclaireF EMCF 1.12f 3.4 17 33.98 26.50 1 33.00 +8.7 Emcore EMKR 1.50e ... 27 12.20 4.90 213 6.15 -4.7sEmmisC rs EMMS ... ... 1 4.69 2.14 33 4.80 +36.4 EmpirRst rs NYNY ... ... ...dd 30.98 19.65 14 20.85 -22.8 EnantaPh ENTA ... ... 99 95.91 28.13 71 86.70 +47.8 EncoreCap ECPG ... ... 13 52.00 28.95 146 45.30 +7.6sEncorW WIRE .08 .1 18 58.55 37.30 55 58.00 +19.2 Endo Intl ENDP ... ... ...dd 14.15 5.77 4671 6.08 -21.5 Endocyte ECYT ... ... ...dd 11.54 1.17 3122 10.68 +149.5 Endologix ELGX ... ... ...dd 7.66 3.75 406 4.32 -19.3 EndurIntl EIGI ... ... ...dd 9.50 6.20 437 7.90 -6.0 Energous WATT ... ... ...dd 33.50 6.91 938 17.59 -9.6 EngyFocus EFOI ... ... ...dd 3.76 1.51 7 2.62 +6.9 EnrgyRec ERII ... ... ...cc 11.30 6.13 361 8.64 -1.3 EnrgXXi hn EGC ... ... ...dd 30.42 3.71 554 3.95 -31.2 Enphase ENPH ... ... ...dd 4.97 .65 2367 4.71 +95.4 EnsignGp s ENSG .18 .6 33 29.24 16.50 207 27.98 +26.0 EnstarGp ESGR ... ... 13 237.30 180.50 25 215.25 +7.2 EntegraFn ENFC ... ... 32 30.70 22.00 2 28.85 -1.4sEntegris ENTG .28 .7 38 37.13 21.78 1937 37.85 +24.3 EntBcpMA EBTC .58f 1.7 19 38.25 29.02 7 34.97 +2.7 EntFinSv EFSC .44 .9 20 49.97 36.65 79 49.20 +9.0 Epizyme EPZM ... ... ...dd 21.40 9.30 234 19.30 +53.8 ePlus s PLUS ... ... 20 97.75 63.76 59 77.55 +3.1 Equinix EQIX 8.00 1.9 ...cc 495.35 370.79 563 411.84 -9.1 EquitFin n EQFN .20p ... ... 10.95 9.90 4 10.65 -2.3sEqtyBcsh n EQBK ... ... 29 39.95 29.13 248 39.73 +12.2 Ericsson ERIC .13e 2.0 ... 7.47 5.52 2384 6.60 -1.2 ErieInd ERIE 3.36 2.8 32 129.73 106.63 41 119.11 -2.2 ErytechP n ERYP ... ... ... 30.56 17.50 1 20.36 -7.5 Escalade ESCA .50f 3.5 14 14.38 11.31 12 14.15 +15.0 Esperion ESPR ... ... ...dd 82.68 30.95 476 75.32 +14.4 EsqFnHld n ESQ ... ... ... 25.92 14.51 17 23.42 +18.6 EssaPhm g EPIX ... ... ...dd 3.59 .15 82 .21 -5.9 Essendant ESND .56 6.8 16 18.30 7.25 254 8.24 -11.1 EstreAm n ESTR ... ... ... 11.01 8.39 10.17 +17.7 EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3sEtsy n ETSY ... ... 43 28.74 9.60 2070 28.95 +41.6 EuroTech CLWT ... ... ... 5.65 2.55 10 2.75 -16.9 Euronet EEFT ... ... 20 101.07 76.26 611 88.76 +5.3 Euroseas rs ESEA ... ... ... 2.73 1.13 25 2.15 +26.1sEver-Glory EVK ... ... 8 3.24 1.96 25 3.45 +46.8 Everbrdg n EVBG ... ... ...dd 38.78 18.87 275 38.41 +29.2 EvrspnTc n MRAM ... ... ...dd 25.39 6.40 75 8.11 +8.1 EvineLive EVLV ... ... ... 1.62 .89 130 1.01 -27.9 EvofemBio EVFM ... ... ...dd 12.56 .30 11 6.74 +245.6 Evogene EVGN ... ... ...dd 5.75 2.66 6 3.47 +13.0 EvokePhm EVOK ... ... ...dd 4.09 1.85 102 2.07 -8.4 Evolus n EOLS ... ... ... 12.97 9.60 45 11.86 +3.1 EvolvgSys EVOL .44 8.0 15 5.85 4.00 15 5.50 +17.0 ExOne XONE ... ... ...dd 14.43 6.72 154 8.04 -4.3 ExactSci h EXAS ... ... ...dd 63.60 19.91 1416 49.06 -6.6 ExTrRobo ROBO .07e .2 ...q 46.20 31.22 186 42.94 +3.9 ExelaTch n XELA ... ... ... 10.03 4.37 188 5.64 +9.5 Exelixis EXEL ... ... 49 32.50 18.03 1714 24.13 -20.6 ExlSvcHld EXLS ... ... 42 64.34 45.05 77 58.36 -3.3 Expedia EXPE 1.20 1.1 43 161.00 98.52 1415 109.24 -8.8 ExpdIntl EXPD .84 1.3 24 67.63 51.96 884 64.06 -1.0 Exponent s EXPO 1.04f 1.3 39 81.15 56.95 49 79.65 +12.0 ExpScripts ESRX ... ... 9 85.07 55.80 5867 71.68 -4.0 ExtrOilGs n XOG ... ... ... 19.03 11.31 1698 12.51 -12.6 ExtrmNet EXTR ... ... ...dd 15.55 6.29 2403 12.83 +2.5 EyegatePh EYEG ... ... ... 2.58 .50 155 .51 -52.3 Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0 Eyenovia n EYEN ... ... ... 10.74 7.32 4 8.50 -14.3 Ezcorp EZPW ... ... 19 14.30 7.55 372 13.40 +9.8F -:F5 Netwks FFIV ... ... 21 153.91 114.63 561 149.55 +14.0tFAT Br n FAT .12p ... ... 13.99 6.70 10 6.88 -22.9 FC GlbRlty FCRE ... ... ... 1.55 .70 4 .86 -5.5 FFBW n FFBW ... ... ... 12.50 10.30 7 11.09 +.6 FLIR Sys FLIR .64f 1.3 30 52.88 33.95 871 50.61 +8.6 FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 4 37.94 +4.0 FNCB Bc n FNCB ... ... ... 9.95 8.89 2 9.35 +1.1 FRP Hldgs FRPH ... ... 19 58.50 36.83 14 56.00 +26.6 FS Bncp FSBW .44 .8 13 59.81 35.80 9 54.77 +.4 FSB Bcp n FSBC ... ... ... 18.23 14.21 1 16.84 -.9 FTD Cos FTD ... ... ...dd 20.85 4.00 311 4.10 -43.0 Facebook FB ... ... 32 195.32 137.60 106145 169.39 -4.0 FDaves DAVE ... ... ...dd 9.65 3.38 37 7.45 +13.7 Fanhua FANH .52e 1.8 49 33.81 7.31 272 28.96 +34.0 FarmerBrs FARM ... ... ...dd 37.35 28.75 29 31.90 -.8 FarmMer s FMAO .52 1.3 17 44.00 24.00 5 40.76 -.1 FarmCB FFKT .50 1.2 17 44.30 32.60 9 40.35 +4.8 FarmersNB FMNB .28f 2.0 17 15.95 12.65 16 14.25 -3.4 FaroTech FARO ... ... ...dd 63.90 31.90 47 60.65 +29.0 Fastenal FAST 1.48f 2.6 29 58.74 39.79 1530 56.82 +3.9 FateThera FATE ... ... ...dd 14.45 2.52 458 11.70 +91.5 Fauquier FBSS .48 2.2 42 22.25 17.24 21.35 -2.5 FedlStAc n FSAC ... ... ... 9.80 9.65 9.67 -.4 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3 FedlStA un FSACU ... ... ... 10.50 9.53 10.25 FedNatHld FNHC .32 2.0 21 17.83 9.78 32 16.02 -3.3 FenncPhr n FENC ... ... ... 13.95 7.55 470 10.35 +3.3 Ferrogl n GSM .16 1.1 ... 17.61 8.54 777 15.19 -6.2 Fibrocll rs FCSC ... ... ...dd 4.64 .51 748 .67 +4.7 FibroGen FGEN ... ... ...dd 63.00 22.75 325 51.05 +7.7 FidD&D n FDBC .96 1.9 ... 52.00 33.09 49.25 +19.2 FidNasdIdx ONEQ 2.29e .8 ...q 299.75 227.00 30 287.92 +6.2 FidelSo LION .48 2.0 18 24.96 20.08 104 23.84 +9.4 FidusInvst FDUS 1.56a 12.2 7q 18.21 12.63 125 12.80 -15.7 FidsInv23 n FDUSL 1.47 5.8 ... 28.00 24.85 6 25.46 +1.8 FiestaRst FRGI ... ... ...dd 25.35 15.50 155 18.30 -3.7 FifthThird FITB .64 1.9 13 34.57 23.20 4188 33.62 +10.8 FifthT pf FITBI 1.66 5.7 ... 30.90 27.00 11 29.20 +2.5s51job JOBS ... ... ...cc 85.76 34.88 275 87.52 +43.8 FinTcII n FNTE ... ... ... 11.76 9.70 1 9.93 +.1 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 44 45.00 24.45 188 34.80 +14.9 FnclInst FISI .96f 3.0 16 35.35 25.65 26 31.60 +1.6 Finisar FNSR ... ... 14 29.07 16.64 5082 17.53 -13.9 FinLine FINL .46f 4.6 22 17.24 6.90 944 10.01 -31.1 FinjanH FNJN ... ... 5 4.06 1.45 266 3.14 +45.4 FireEye FEYE ... ... ...dd 18.84 11.18 2127 17.78 +25.2 FstBcpME FNLC .96 3.3 17 32.33 25.00 2 28.72 +5.5 FtBcpNC FBNC .40f 1.1 22 41.76 27.50 69 37.08 +5.0 FstBcMiss FBMS .20f .6 21 35.10 26.05 37 33.30 -2.6 FstBkNJ FRBA .12f .8 31 14.95 10.60 40 14.15 +2.2 FstBusey rs BUSE .80f 2.6 21 32.88 27.33 102 31.17 +4.1 FBusnFn s FBIZ .56f 2.2 19 28.43 20.57 8 25.47 +15.1 FrstCap FCAP .92f 2.4 19 43.02 29.81 0 38.81 +5.6 FCtzBA FCNCA 1.40 .3 22 463.44 319.40 34 442.00 +9.7 FCmtyBsh FCBC .72a 2.3 20 32.24 23.23 38 30.78 +7.1 FCmtyCp FCCO .40f 1.9 21 24.87 18.50 114 21.50 -4.9 FtConnBcp FBNK .64f 2.4 20 28.50 23.15 22 27.15 +3.8 1stCnstBn FCCY .24 1.2 17 20.70 16.15 12 20.35 +11.2 FstDeFn FDEF 1.20f 2.0 19 59.85 46.71 16 58.71 +13.0 FFnclOH FFBC .76f 2.7 19 29.65 22.80 211 28.65 +8.7 FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7 FstFnBksh FFIN .76 1.6 29 49.60 36.85 166 48.80 +8.3 FstFnIN THFF 1.02f 2.3 19 52.35 39.55 8 44.30 -2.3 FstFnNwst FFNW .28 1.6 19 19.46 13.13 16 17.08 +10.1 FstFound s FFWM ... ... 24 19.84 14.67 110 19.33 +4.3 FstGtyBc n FGBI .64b 2.5 ... 29.50 20.11 13 25.54 +2.2 FsHawaii n FHB .96f 3.3 ... 32.36 26.30 545 28.90 -1.0 FIntntBcp INBK .24 .6 16 42.40 25.48 25 38.35 +.5 FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 0 25.40 -4.2 FstIntBc A FIBK 1.12f 2.7 20 42.90 33.33 178 40.80 +1.9 FstMerch FRME .72 1.7 21 45.42 36.73 115 43.57 +3.6 FstMidIll FMBH .68f 1.8 18 42.03 31.05 12 37.68 -2.2 FMidBc FMBI .44f 1.7 22 26.55 20.50 667 25.81 +7.5 FstNwBc n FNWB ... ... 60 18.35 15.00 17 17.42 +6.9 FstSavFin FSFG .60f .8 18 80.01 48.00 6 70.81 +24.2 FstSolar FSLR ... ... 78 76.61 25.56 1730 73.87 +9.4 1stSource SRCE .88f 1.7 21 54.65 43.58 38 52.92 +7.0 FTNDXTc QTEC .61e .8 ...q 83.42 58.67 215 80.40 +11.8 FtTr AbsRet FAAR ... ... ... 34.79 27.00 3 29.30 -.1 FT RisDv n SDVY ... ... ... 22.04 19.62 21.47 +2.2 FT AsiaPc FPA .99e 2.7 ...q 38.10 30.05 1 36.91 +3.4 FT Europe FEP .79e 2.0 ...q 42.49 31.49 120 40.12 +2.7 FT LatAm FLN .43e 1.9 ...q 23.27 17.73 4 22.37 +9.5 FT Brazil FBZ .41e 2.4 ...q 18.24 12.96 1 16.95 +9.2 FT China FCA .69e 2.1 ...q 34.79 21.00 2 32.11 +8.1 FT Japan FJP .41e .7 ...q 63.38 49.50 5 58.49 -2.4 FT SKorea FKO .24e .8 ...q 32.08 23.79 30.07 +1.8 FT DevMkt FDT .78e 1.2 ...q 67.22 51.41 72 63.67 +2.1 FT EmMkt FEM .68e 2.3 ...q 31.32 21.90 148 29.75 +6.6 FT Germny FGM .41e .8 ...q 55.51 38.69 10 50.33 -1.7 FT Canada FCAN .62e 2.5 ...q 27.35 22.06 0 25.17 -5.1 FT UK FKU .94e 2.3 ...q 42.89 34.40 0 40.70 +2.1 FT Switzld FSZ .39e .7 ...q 56.74 44.30 2 52.70 -.1 FT HKong FHK 1.01e 2.3 ...q 46.25 35.81 0 43.74 +3.1sFT Taiwan FTW 1.25e 3.2 ...q 38.35 34.18 0 39.00 +8.8 FT EmMSC FEMS 1.06e 2.3 ...q 47.47 35.25 109 45.86 +5.8 FTDvMkSC FDTS .76e 1.7 ...q 48.51 35.49 44.00 -.9 FT EurzAlp FEUZ .35e .8 ...q 48.43 35.05 3 45.41 +3.4 FstT BICK BICK .35e 1.1 ...q 33.60 24.05 1 31.52 +4.4 FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 3 21.51 -2.4 FtTrMun n MCEF ... ... ... 19.39 17.66 17.69 -5.6 FtTrOpp n FIXD ... ... ... 52.92 49.24 83 49.31 -2.8 FTNsdGrid GRID .41e .8 ...q 53.73 40.47 1 51.50 +1.0 FTMltAInc MDIV 1.37e 7.6 ...q 19.73 17.96 97 18.02 -5.2 FTNsqTDv TDIV .71e 1.9 ...q 38.44 30.93 118 36.87 +4.7 FTLwDOpp LMBS 1.53 3.0 ...q 52.32 51.29 210 51.45 -.4 FTIntlMltA YDIV .80e 4.4 ...q 19.83 17.01 2 18.10 -2.8 FT BuyInc FTHI .96 4.2 ...q 24.00 20.91 9 22.84 -2.0 FT StratInc FDIV 1.92 3.9 ... 52.87 46.89 8 49.47 -3.3 FT HdgBuy FTLB .66 2.9 ...q 23.65 20.74 1 22.51 -2.4 FTEnhSht FTSM .29e .5 ...q 60.09 59.92 428 60.04 +.1 FT RisDiv RDVY .38e 1.2 ...q 32.00 25.72 72 30.60 +2.4 FT SSICv FCVT ... ... ...q 32.38 26.43 149 30.10 +5.1 FT DWF5 FV .18e .6 ...q 31.03 23.49 214 30.21 +9.6 FT AmIndR AIRR .06e .2 ...q 28.40 22.38 19 26.80 -2.2 FT US Eq RNDV ... ... ... 23.04 19.30 1 21.74 +.2 FT SmCap RNSC ... ... ... 22.89 19.03 0 21.54 +.1 FT MdCap RNMC ... ... ... 22.75 19.19 1 21.69 -.1 FT LgCap RNLC ... ... ... 23.11 19.67 3 22.15 +1.7 FT DevInt RNDM ... ... ... 55.12 48.94 0 51.89 -.5 FTNsTrn ef FTXR ... ... ... 27.65 22.24 4 25.89 -.1 FT QualInc QINC 1.07e 4.3 ...q 26.90 23.03 2 24.84 -2.6 FTNsSem ef FTXL ... ... ... 36.21 23.87 30 35.05 +15.7 FsTrNsRt ef FTXD ... ... ... 23.93 18.70 21.62 +.8 FTNasPh ef FTXH ... ... ... 23.57 19.06 1 22.03 +2.9 FTNsOil ef FTXN ... ... ... 22.50 16.85 2 20.41 -3.4 FTNaFood ef FTXG ... ... ... 21.28 19.39 20.50 -1.3 FTNsBk ef FTXO ... ... ... 32.44 24.57 50 31.29 +6.6 FTDorW n FVC ... ... ... 28.96 21.88 77 28.21 +9.9 FT DWInt IFV .19e .8 ...q 24.24 18.72 76 22.66 +1.8 FTEMCur FEMB 1.94e 4.5 ...q 48.17 39.91 15 42.76 +1.4 FT MunHI n EMHI ... ... ... 53.47 49.45 110 50.05 -.9 FT RivAsia RFAP .32e ... ... 64.93 53.74 24 60.37 -.3 FT RivDev RFDI .70e ... ... 68.99 55.70 83 64.67 +.9 FT RvfrDyE RFEM ... ... ... 79.04 58.41 10 76.82 +9.0 FT RivEur RFEU .82e ... ... 70.58 55.90 48 66.31 +1.5 FT CA Mun FCAL ... ... ... 51.90 48.91 7 50.18 -2.7 FTCapStrn FTCS .55e 1.1 ...q 54.95 43.11 79 51.93 +1.8 FTN100ExT QQXT .16e .3 ...q 52.82 43.79 10 49.77 +2.4 FsTrGrEn QCLN .11e .5 ...q 21.73 16.11 11 20.59 +1.4 FTrTUSAlp TUSA .23e .7 ...q 34.93 28.47 8 33.91 +2.5 FstTrDrcy ef DWPP ... ... ... 30.68 25.63 1 29.24 +1.7 FTCloudC SKYY .09e .2 ...q 52.10 37.84 179 50.46 +10.0 FTNdqAuto CARZ .61e 1.5 ...q 45.00 34.43 1 41.87 -.8 FT GblAg rs FTAG ... ... ...q 29.98 24.24 26.90 -4.4 FT GblNRs FTRI .40e 3.2 ...q 13.15 10.87 12.34 -.3 FT Cybersc CIBR ... ... ...q 26.13 20.59 121 25.69 +11.1 FTIntlIPO FPXI .37e 1.0 ...q 39.87 28.26 4 37.64 +6.4 FTSenLoan FTSL 1.92 4.0 ...q 48.67 47.95 169 48.26 +.5 FTTactHY HYLS 2.88 6.0 ...q 49.76 47.63 83 47.83 -1.5 FT GlbCmd FTGC ... ... ...q 21.28 18.97 61 20.84 +.6 FT MgdMu FMB 1.38 2.6 ...q 54.43 51.43 27 52.41 -2.1 FTNDXEq QQEW .33e .5 ...q 63.55 50.59 170 61.23 +5.7 FT NsdABA QABA .54e 1.0 ...q 56.43 45.86 40 55.52 +5.9 FTSmartph FONE .27e .5 ...q 55.89 44.61 5 54.41 +4.2 FstUSBcsh FUSB .08 .7 35 14.38 10.38 2 11.70 -8.6 FstUtdCp FUNC .36f 1.9 21 20.25 13.00 3 19.25 +10.6 First LI s FLIC .60 2.1 12 33.50 25.60 25 28.90 +1.4 FsthdTech SVVC ... ... ...q 12.74 7.29 18 12.10 +35.0 FstSvc n FSV .54f .8 38 74.49 57.17 22 71.36 +2.1 Fiserv s FISV ... ... 35 74.46 56.65 2061 73.17 +11.6 FiveBelow FIVE ... ... 46 73.55 37.85 2870 67.14 +1.2 FivePrime FPRX ... ... ...dd 48.87 15.82 237 16.52 -24.6 FiveStar FVE ... ... ...dd 2.20 1.23 42 1.45 -3.3 Five9 FIVN ... ... ...dd 32.47 15.91 180 31.47 +26.5 Flex Ltd FLEX ... ... 20 19.71 14.70 6142 17.94 -.3 FlexPhm n FLKS ... ... ...dd 8.98 2.68 80 7.07 +102.6 FlxGlbImp ESGG ... ... ... 101.95 82.34 5 96.09 +1.2 FlxUS Imp ESG ... ... ... 70.00 55.16 1 64.48 +1.4 FlxRAstAlo ASET ... ... ... 29.37 26.15 2 27.51 -4.3 FlxUSQLgC QLC ... ... ...q 35.78 28.72 6 34.22 +2.6 FlxUSLgCp LKOR .41e ... ...q 55.13 44.54 51.65 -5.7tFlxUSCpBd SKOR 1.24 2.5 ... 51.61 49.19 2 48.99 -3.7 FlxDisDur MBSD .62e 2.7 ...q 24.42 23.20 4 23.28 -1.2 FlexSh n FPAY ... ... ... 6.56 2.63 0 3.00 -21.1 FlexionTh FLXN ... ... ... 32.25 16.51 419 24.03 -4.0tFlexstl FLXS .88 2.4 ... 57.79 37.29 15 37.41 -20.0 Fluidigm FLDM ... ... ...dd 8.38 2.52 157 6.51 +10.5 FlushFn FFIC .80f 2.8 20 31.69 24.27 50 28.09 +2.1 Foamix FOMX ... ... ... 10.06 4.03 245 4.94 -17.8 FogoChao n FOGO ... ... 16 17.05 10.30 132 15.73 +35.6 Fonar FONR ... ... 9 33.90 17.20 22 26.40 +8.4 ForeScTc n FSCT ... ... ... 37.79 21.56 3185 30.87 -3.2 ForshtAut n FRSX ... ... ... 11.70 3.54 10 3.99 -1.0 FormFac FORM ... ... 26 18.65 10.45 548 15.10 -3.5 FormulaSy FORTY .34e .9 ... 45.65 34.50 0 35.95 -11.3 ForrestR FORR .80f 1.8 42 47.75 36.95 30 43.35 -1.9 Forterra n FRTA ... ... 49 20.47 3.02 264 8.39 -24.4sFortinet FTNT ... ... ...cc 54.97 35.44 1527 54.57 +24.9 FortressBio FBIO ... ... ...dd 5.54 3.13 237 5.14 +28.8 FortB pfA FBIOP 2.34 10.4 ... 24.80 20.01 1 22.41 -1.5 ForwrdA FWRD .60 1.1 26 64.80 45.86 220 54.96 -4.3 Forward h FORD ... ... 26 4.45 1.02 144 1.54 +25.2 ForwdPh FWP 23.12e ... ... 9.70 2.70 19 2.96 -19.6 Fossil Grp FOSL ... ... ...dd 18.44 5.50 1943 12.50 +60.9 Foster FSTR .16 .6 ...dd 30.30 11.80 36 26.40 -2.8 FndtnMed FMI ... ... ...dd 87.10 29.90 267 82.60 +21.1 FoxFactory FOXF ... ... 34 46.80 26.00 406 37.35 -3.9 Francesca FRAN ... ... 5 17.35 4.65 768 4.71 -35.6 FrankElec FELE .43 1.0 25 47.20 36.00 56 42.45 -7.5tFredsInc FRED .24 9.8 ...dd 16.27 2.41 550 2.45 -39.5 FrghtCar lf RAIL .36 2.6 ...dd 20.46 12.07 45 13.67 -20.0 FreqElec FEIM ... ... ...dd 11.05 7.53 1 9.14 -2.4 Freshpet FRPT ... ... ...dd 20.85 10.45 313 16.85 -11.1 Fronteo FTEO ... ... ... 15.00 9.06 14.69 +17.4 FrontC pf FTRPR 11.13 102.4 ... 32.30 7.68 444 10.86 +24.7 Frontr rs FTR 2.40 33.8 ... 37.65 6.08 2150 7.10 +5.0 FuelTech FTEK ... ... ...dd 1.83 .71 45 1.39 +24.1 FuelCell rs FCEL ... ... ...dd 2.49 .80 384 1.81 +6.5 FulgentG n FLGT ... ... ... 11.39 2.73 8 3.85 -12.1 FulingGbl n FORK ... ... ... 6.00 2.65 201 4.50 +13.9 FullHseR FLL ... ... ...dd 4.10 2.10 134 3.36 -13.6 FultonFncl FULT .44a 2.3 18 19.90 16.45 813 18.90 +5.6 Funko n FNKO ... ... 43 9.90 5.81 120 8.19 +23.2 FusionTel FSNN ... ... ...dd 4.42 1.11 249 2.71 -27.7 FutFintch lf FTFT ... ... ... 8.00 1.30 34 2.62 -37.2 FuweiF rs FFHL ... ... ...dd 4.93 2.35 4 3.56 +21.1G -: GWilliFood WILC ... ... 22 7.66 5.11 4 7.07 -1.7sG1Thera n GTHX ... ... ... 40.96 12.04 311 41.76 +110.5 GCI Lb A n GLIBA ... ... ... 55.47 50.70 417 52.62 -3.9 GCI Lb pfA GLIBP ... ... ... 23.60 18.40 23 23.03 +1.2 GDS Hld n GDS .46p ... ... 31.77 6.90 399 29.21 +29.6 GSI Tech GSIT ... ... ...dd 9.57 6.05 22 8.40 +5.5 GSV Cap GSVC ... ... 8 9.39 3.83 719 9.12 +67.3 GTY Tch n GTYH ... ... ... 10.49 9.75 6 9.92 -.1 GTY Tc un GTYHU ... ... ... 11.00 10.10 10.35 +.3 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4 G-III s GIII ... ... 34 40.96 18.00 999 37.51 +1.7 GTx Inc rs GTXI ... ... ...dd 23.40 2.73 163 19.39 +52.6 GW Pharm GWPH ... ... ...dd 143.37 92.65 219 120.75 -8.5 GWG Hldgs GWGH ... ... ...dd 11.25 7.60 2 8.75 +5.2 GabMedM n MOGLC ... ... ... 100.10 99.90 100.04 GabFood n FOANC ... ... ... 100.10 99.90 1 100.04 sGaiam A GAIA ... ... ...dd 17.55 8.70 233 16.10 +29.8 Galapag n GLPG ... ... ... 121.09 72.90 59 102.34 +9.2 GalectinTh GALT ... ... ... 6.74 1.28 163 4.63 +38.6 GalmedPh GLMD ... ... 6 12.22 3.61 36 6.13 -33.0 Gam&Lsr n GLPI 2.52f 7.5 19 39.32 31.39 1277 33.48 -9.5 GamngPtrs GPIC .12e ... ... 12.50 9.13 0 9.73 -13.4 Garmin GRMN 2.04 3.4 16 65.96 48.50 704 59.51 -.1 GarrisnCap GARS 1.12 13.3 9 10.05 7.77 96 8.45 +4.2 Gemphire n GEMP ... ... ... 21.59 6.07 41 7.16 -9.9 Gencor s GENC ... ... 42 18.45 13.62 15 16.45 -.6 GenFin GFN ... ... ...dd 7.50 4.50 27 7.40 +8.8 GenFin pfC GFNCP 9.20 9.1 ... 104.67 90.31 0 100.58 +.2 GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 2 25.66 +1.6 GeneticT rs GENE ... ... ... 2.05 .70 42 1.28 +10.3 GeniusBr n GNUS ... ... ... 5.01 2.01 5 2.81 +3.3 GenMark GNMK ... ... ...dd 13.67 3.63 182 5.56 +33.3 GenoceaB GNCA ... ... ...dd 7.29 .79 646 1.18 +1.7 Genomic GHDX ... ... ...dd 37.50 26.54 81 32.47 -5.1 Gentex GNTX .44f 1.9 19 24.07 16.59 1342 23.52 +12.3 Gentherm THRM ... ... 28 40.80 29.50 175 34.15 +7.6 GeospcT hs GEOS ... ... ...dd 18.71 9.18 83 10.16 -21.7 GerABcp s GABC .60f 1.7 20 39.02 28.71 26 34.57 -2.2sGeronCp GERN ... ... ...dd 4.47 1.74 18412 4.99 +177.2 Gevo rs GEVO ... ... ...dd 1.36 .42 157 .50 -14.7 Gibraltar ROCK ... ... 18 42.25 25.61 86 35.50 +7.6 GigaMda rs GIGM ... ... ...dd 4.37 2.62 8 2.68 -11.8 GilatSatell GILT ... ... ...dd 9.22 4.12 49 9.05 +17.0 GileadSci GILD 2.28f 3.0 9 89.54 63.76 5813 76.49 +6.8 GlacierBc GBCI .84a 2.1 23 41.24 31.38 243 40.12 +1.9 GladstnCap GLAD .84 9.6 10 10.12 7.80 95 8.77 -4.8 Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.65 8 25.00 -3.3 GladstnCm GOOD 1.50 8.5 ...dd 23.35 16.78 146 17.58 -16.5 GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 1 26.21 -.8 Gladstn pfB GOODO 1.88 7.1 ... 27.80 25.23 2 26.50 +1.6 GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 19 24.95 -3.7 GladstInv GAIN .78f 7.6 15 11.50 8.63 123 10.26 -8.1 GladInv pfB GAINO 1.69 6.7 ... 26.15 25.12 3 25.16 -.7 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.24 1 25.32 -.5 GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.12 7 25.13 -1.9 GladstLnd LAND .53f 4.1 97 14.29 10.77 46 13.03 -3.0 GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.50 2 25.60 -1.0 GlenBurnie GLBZ .40 3.3 23 13.42 10.34 1 12.25 +10.8 GblBldT n GBT ... ... ...dd 68.05 24.03 1465 50.35 +28.0 GblEagEnt ENT ... ... ...dd 3.84 1.21 465 1.59 -30.6tGlbIndem GBLI ... ... 19 49.91 35.02 5 35.26 -16.1 GlbIndm 45 GBLIZ 1.94 7.6 ... 26.24 24.73 1 25.62 -.9 GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 24.65 2 25.83 -.2 GlSlfStor n SELF .26 6.1 ... 5.19 4.14 15 4.27 -7.4 GlWatRs n GWRS .28 3.1 ... 10.00 8.40 7 9.01 -3.5 GbXSpdvRE SRET 1.24 8.7 ...q 15.88 13.72 25 14.18 -8.8 GblXSocM SOCL ... ... ...q 39.03 24.15 81 37.50 +13.8 GbXNsChiT QQQC .07e .2 ...q 34.11 22.11 7 32.86 +6.4 GblX SupDv EFAS ... ... ... 19.06 16.23 0 17.79 -1.8 GblXYldco YLCO .51 4.3 ...q 12.89 11.20 6 11.74 -6.7 GblX Rob n BOTZ ... ... ... 27.42 16.90 1681 24.43 +3.1 GlbXCon ef KRMA ... ... ... 20.83 16.61 53 19.93 +2.6 GblXMilTh MILN ... ... ... 21.10 16.21 10 20.59 +6.9 GbX Longv LNGR ... ... ... 21.38 16.63 0 20.24 +4.1 GlX Intrn n SNSR ... ... ... 21.41 17.21 26 20.96 +5.6 GbX HlthW BFIT ... ... ... 17.70 15.09 17.57 +5.5 GblXSupdiv ALTY 1.25 8.7 ...q 16.00 14.06 2 14.43 -5.7 GlX Fintc n FINX ... ... ... 24.62 15.85 66 24.49 +11.6 GlXCatholc CATH ... ... ... 35.58 28.31 15 33.52 +1.8 GlobusM rs GLBS ... ... ... 6.14 .86 378 .93 -19.0 GluMobile GLUU ... ... ...dd 4.95 2.01 1155 3.86 +6.0 GlycoMim GLYC ... ... ...dd 26.05 3.82 3070 17.63 +5.0 Gogo GOGO ... ... ...dd 14.76 8.52 374 9.27 -17.8 GolLNGLtd GLNG .20 .7 ... 31.64 19.32 883 28.01 -6.0 GolLNGPt GMLP 2.31 13.2 ... 23.49 17.31 303 17.54 -23.1 GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.92 13 25.18 -3.2 GoldBull n DNJR ... ... ... 23 4.74 GoldenEnt GDEN ... ... 23 34.75 12.77 546 25.33 -22.4 GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 301 8.46 +3.8 GolubCap GBDC 1.28a 7.1 12 20.50 17.35 191 17.93 -1.5 GoodTimes GTIM ... ... ...dd 3.78 2.25 37 3.00 +13.2 Goodyear GT .56 2.0 9 36.88 27.82 1837 28.18 -12.8tGoPro GPRO ... ... ...dd 11.89 4.92 2768 4.92 -35.0sGordPoin n GRAQ ... ... ... 9.76 9.70 5 9.77 +.7 GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 3 10.34 +3.4 GorsHl A n GSHT ... ... ... 11.24 9.30 180 10.00 +.6 GoresHl wt GSHTW ... ... ... 1.79 1.15 1.60 +1.9 GoresHl un GSHTU ... ... ... 10.70 10.10 10.57 +2.0 GovPrpIT GOV 1.72 12.6 22 22.99 13.36 749 13.60 -26.6 GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 15 25.15 -2.7 GrCanyEd LOPE ... ... 25 109.82 66.34 149 105.53 +17.9 Gravity rs GRVY ... ... 48 108.97 13.18 28 92.02 -2.6 GrElCp hn GECC 1.00 11.0 ... 11.67 8.76 83 9.08 -7.7 GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 7 25.30 -.6 GrElm25 n GECCM 1.69 6.9 ... 24.80 24.24 2 24.40 -.3 GrElm hn GEC ... ... ... 4.40 2.95 10 3.75 -7.4 GrLkDrge GLDD ... ... ...dd 5.70 3.60 209 4.70 -13.0 GrtSoBc GSBC .96 1.9 14 58.45 47.25 32 51.15 -1.0 GreenBncp GNBC ... ... 19 24.40 15.18 201 23.35 +15.0 GreenBrick GRBK ... ... 17 12.20 8.20 14 10.90 -3.5 GreenPlns GPRE .48 2.7 25 26.05 15.60 355 18.00 +6.8 GrnP LP n GPP 1.88f 10.7 10 21.00 16.50 16 17.65 -5.6 GrCB NY s GCBC .39 1.1 28 38.00 22.09 1 37.05 +13.7tGreenlight GLRE ... ... ...dd 23.15 15.60 274 15.75 -21.6 GrdsmHld n GSUM ... ... ... 13.99 6.76 423 8.86 -3.2sGriffin GRIF .40f 1.1 29 37.49 27.71 2 37.26 +1.5 GrifolsSA s GRFS .38e 1.8 ... 25.18 17.28 348 20.94 -8.6 Groupon GRPN ... ... ... 5.99 2.90 6073 4.58 -10.2 GpAeroCN OMAB 1.71e 4.2 20 52.51 37.45 55 40.71 -1.9 GrpoFin GGAL .12e .2 ... 73.45 35.40 319 65.51 -.5 GuarntyBc GBNK .66 2.3 21 30.42 22.90 84 29.15 +5.4 GuarBcs n GNTY .56 1.6 22 37.36 28.00 37 34.54 +12.7 GuarFBc GFED .48f 2.1 16 23.71 15.89 5 22.82 +2.2 GulfIsland GIFI .04 .5 ...dd 13.95 7.70 78 8.40 -37.4 GulfRes GURE ... ... 2 2.05 1.35 53 1.53 +4.1 GulfportE GPOR ... ... 4 17.82 8.11 5039 9.82 -23.0 Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.06 -.1H -:H&E Eqp HEES 1.10 2.6 14 44.24 17.44 206 41.81 +2.9 HD Supply HDS ... ... 15 42.25 28.97 1351 38.72 -3.3 HMN Fn HMNF ... ... 17 19.50 16.60 1 19.15 +.3 HMS Hldgs HMSY ... ... 37 20.90 11.01 340 16.98 +.2 HTG Mol h HTGM ... ... ...dd 13.25 1.59 819 5.46 +169.0 HV Bcp n HVBC .50e ... ... 18.50 13.74 4 14.60 -4.0 HabitRest HABT ... ... 40 19.75 8.10 232 9.15 -4.2 HackettGp HCKT .30f 1.7 20 20.36 13.24 131 17.31 +10.2 Hailiang n HLG ... ... ... 70.08 7.02 97 67.62 +49.6 HainCels lf HAIN ... ... ... 45.61 31.01 1076 33.00 -22.2 HalladorE HNRG .16 2.3 6 8.42 4.79 94 6.84 +12.3 HallmkFn HALL ... ... ...dd 11.83 8.62 47 9.03 -13.4 Halozyme HALO ... ... 55 21.48 11.41 910 20.94 +3.4 HamiltnBc HBK ... ... ...dd 15.99 14.00 0 14.70 -4.5 HamilLa n HLNE .70 1.8 ... 40.43 17.32 117 38.12 +7.7 HancHld HBHC .96 1.8 22 56.40 41.05 567 54.45 +10.0 HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 4 25.35 -2.8 HanmiFin HAFC .96f 3.0 18 33.10 25.45 170 31.65 +4.3 Hanwha rs HQCL ... ... ... 9.50 6.09 30 8.06 +14.8 HarbrOne n HONE ... ... ... 22.29 15.92 39 18.21 -5.0 Hardinge HDNG .08 .4 37 19.47 9.97 107 18.33 +5.2 Harmonic HLIT ... ... ...dd 6.05 2.80 598 3.80 -9.5 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1 HrvrdBio HBIO ... ... ...dd 5.20 2.25 244 4.80 +45.5 HarvCapCr HCAP 1.14a 11.0 7 14.40 10.03 13 10.41 -5.0 HarvCr22 n HCAPZ 1.53 6.1 ... 26.95 24.95 1 25.14 -1.2 Hasbro HAS 2.28 2.6 28 116.20 85.33 1689 86.60 -4.7 HawHold HA .48 1.3 6 59.45 32.40 1181 35.80 -10.2 HawaiiTel HCOM ... ... ...dd 31.91 22.20 12 27.02 -12.4 Hawkins HWKN .88 2.6 17 53.50 32.20 26 33.70 -4.3 HawthornB HWBK .28 1.4 16 22.36 16.64 0 20.35 -1.9 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 0 9.95 +.5 HaynesIntl HAYN .88 2.1 ...dd 45.14 28.97 78 41.35 +29.0 HlthCSvc HCSG .77f 1.7 38 56.20 41.05 545 44.74 -15.1 HlthInsInn HIIQ ... ... 20 37.38 12.65 229 31.10 +24.6sHealthEqty HQY ... ... 99 65.00 37.62 1302 65.46 +40.3 HlthStrm HSTM 1.00e ... 80 31.53 21.15 71 24.84 +7.3 HrtlndEx HTLD .08 .4 21 25.22 18.71 414 19.85 -15.0 HeartFn HTLF .52a .9 19 56.40 42.10 144 54.85 +2.2 HeatBio rs HTBX ... ... ... 10.50 1.71 382 1.97 -48.6 HebronTc n HEBT ... ... ... 4.26 1.63 14 1.83 -30.4sHeidrkStr HSII .52 1.6 ...dd 32.60 17.90 103 32.45 +32.2 HelenTroy HELE ... ... 14 102.88 83.60 120 85.05 -11.7 HeliMAn h HMNY ... ... ... 38.86 2.20 5150 3.48 -44.8 HemisMda HMTV ... ... ... 13.20 10.50 21 11.75 +1.7 HennesAd s HNNA .40f 2.2 9 20.00 13.88 10 18.15 +9.7 HSchein s HSIC ... ... 26 93.50 62.56 899 65.67 -6.0 HrtgeCo HTBK .44f 2.6 21 17.28 12.76 111 17.03 +11.2 HrtgeFn HFWA .60f 1.9 22 33.25 22.50 174 31.80 +3.2 HeritCryst HCCI ... ... 26 25.20 12.85 29 23.35 +7.4 HernTher h HRTX ... ... ...dd 32.70 12.70 1280 27.35 +51.1 HerzdCrb CUBA .12e ... ...q 7.54 6.73 12 7.24 +1.3 HeskaCorp HSKA ... ... 40 115.00 56.59 41 78.49 -2.1 Hexindai n HX ... ... ... 17.00 10.20 15 12.10 +9.5 Hibbett HIBB ... ... 13 30.15 9.40 709 22.65 +11.0 HighSenLn SNLN .79 4.3 ...q 18.41 18.13 106 18.31 +.7 HighpwrInt HPJ ... ... 5 6.00 3.15 9 3.80 +2.7 HghwyH HIHO .32e 6.7 ... 4.80 3.10 3 4.75 +13.1 HimaxTch HIMX .24e 3.4 41 13.95 6.40 1969 6.99 -32.9 HingmSv HIFS 1.36a .6 18 242.00 166.45 1 209.76 +1.3 Histogenics HSGX ... ... ...dd 3.35 1.55 214 2.99 +45.9 Holl ysys HOLI .12e .5 23 28.35 15.08 319 26.17 +17.5 Hologic HOLX ... ... 14 46.80 35.33 2740 38.19 -10.7 HomeBLA HBCP .60f 1.4 19 47.20 32.52 17 42.59 -1.5 HomeBcs s HOMB .44 1.8 21 28.47 20.82 625 24.13 +3.8 HmFdB LA HFBL .48 1.6 18 31.95 23.10 1 30.19 +7.3 HomeStreet HMST ... ... 22 32.60 24.00 150 30.00 +3.6 HometBk n HMTA ... ... ... 11.93 9.51 3 11.90 +6.5 HomeTrBc HTBI ... ... 27 28.00 21.40 18 27.05 +5.0 HookerFu HOFT .56 1.5 16 52.75 29.75 49 38.15 -10.1 HopeBcp HOPE .52 2.7 16 20.57 15.10 270 18.97 +3.9 HopFedBc HFBC .20 1.4 20 16.29 13.51 1 14.80 +4.9 HorizBcp s HBNC .60f 2.0 20 31.14 24.41 52 30.48 +9.6 HorizPhm HZNP ... ... ...dd 16.02 9.45 1304 14.56 -.3 HorizTFn HRZN 1.20 11.2 10q 11.88 9.66 34 10.69 -4.7 Hor OEXcc QYLD 2.26e 9.1 ...q 25.50 22.67 83 24.71 +.7 HorzDAX DAX .60m 2.0 ... 34.00 26.60 13 30.59 -3.2 Hortonwks HDP ... ... ...dd 22.00 9.10 496 20.52 +2.0 HospPT HPT 2.08 8.3 10 32.68 23.93 1167 25.00 -16.2 HostessBr n TWNK ... ... 30 17.18 11.00 444 14.30 -3.4 Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3 HoughMH HMHC ... ... ...dd 13.95 6.45 429 7.55 -18.8 HoustWC HWCC .12m 1.7 ... 7.80 4.70 32 7.25 +.7 HovnEn pf A HOVNP ... ... ... 8.47 5.50 19 7.23 -3.6 HowardBcp HBMD ... ... 32 24.20 16.70 19 19.55 -11.1 HubGroup HUBG ... ... 28 52.25 33.18 262 44.95 -6.2 HudsonGbl HSON .20 10.2 ...dd 2.44 1.05 12 1.96 -12.9tHudsonTc HDSN ... ... 19 10.40 4.88 456 4.89 -19.4 HuntJB JBHT .96 .8 32 126.49 83.35 552 120.59 +4.9 HuntMar un HUNTU ... ... ... 10.90 9.53 10.05 +1.8 HunterMar HUNT ... ... ... 10.50 7.99 9.80 +.4 HuntMar wt HUNTW ... ... ... 1.30 .06 .37 +22.9 HuntBncsh HBAN .44 2.8 19 16.60 12.14 5759 15.88 +9.1 HuntBcs pf HBANO 1.56 5.7 ... 28.68 25.75 22 27.31 -2.9 HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 2 26.00 -.1 HuntAct n SQZZ ... ... ... 27.00 23.30 25.51 +.8 Str 7handl n HNDL ... ... ... 25.53 23.87 2 24.27 -3.2 Hurco HURC .44f .9 18 50.33 27.10 19 46.50 +10.5 HuronCon HURN ... ... ...dd 46.85 29.53 63 37.55 -7.2 HutChMd n HCM ... ... ... 42.25 18.00 72 34.39 -12.8 HuttigBld HBP ... ... ...dd 9.24 4.89 46 5.67 -14.7 Hydrognc HYGS ... ... ...dd 12.00 6.30 50 8.80 -20.7I -:I-AMCap n IAM ... ... ... 11.94 9.75 2 9.97 +1.0 I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2 I-AMCap rt IAMXR ... ... ... .49 .21 .35 +17.3 IAC Inter IAC 1.36 .8 61 166.64 72.00 904 162.51 +32.9 ICAD ICAD ... ... ...dd 6.07 2.93 33 3.53 +2.6 ICC Hld n ICCH ... ... ... 18.00 14.20 3 15.43 -5.2sICF Intl ICFI .14p ... 19 61.80 40.20 53 61.40 +17.0 ICU Med ICUI ... ... ...cc 265.28 144.25 152 252.60 +16.9 IClickInt n ICLK ... ... ... 11.40 5.05 127 7.99 -11.7 ID Syst IDSY ... ... ...dd 8.05 5.50 28 6.86 -1.2 IdexxLab s IDXX ... ... 65 207.14 146.09 415 200.23 +28.0 IES Hldgs IESC ... ... 25 20.32 14.05 43 15.35 -11.0 IF Bancp IROQ .20f 1.0 23 20.45 19.10 13 20.06 +2.0 IFresh n IFMK ... ... ...dd 18.24 4.62 81 6.02 -53.7 IHS Mark INFO ... ... 38 49.49 37.82 2064 48.79 +8.1 II-VI IIVI ... ... 29 53.08 27.25 834 45.65 -2.8 ILG Inc ILG .70f 2.1 38 34.92 18.96 2216 32.94 +15.7 INTLFCStn INTL ... ... 18 46.96 33.11 52 45.43 +6.8 IPG Photon IPGP ... ... 39 264.11 116.80 257 251.08 +17.3tiPass IPAS ... ... ...dd 1.51 .30 1895 .40 -23.1 iPicEnt n IPIC ... ... ... 17.00 10.50 3 12.79 -15.5 IQ US Lg n CLRG ... ... ... 27.80 24.16 13 26.06 +3.0 IRSA Prop IRCP 1.86e 4.2 ... 64.68 41.51 2 44.60 -21.1 IRhythm n IRTC ... ... ...dd 68.07 32.10 119 63.92 +14.0 iRobot IRBT ... ... 33 109.78 55.77 416 69.21 -9.8 iShEMAsia EEMA 1.23e 1.6 ...q 81.27 59.04 24 77.23 +4.7 iShTurkey TUR 1.10e 2.5 ...q 47.13 34.16 147 43.40 -.1 iShIntTBd s IGOV ... ... ...q 201.98 48.33 252 51.50 +3.2 iShNewZea ENZL 2.01e 4.0 ...q 50.42 41.26 42 50.11 +5.6 iSh1-3yITB ISHG .20e .2 ...q 87.66 78.09 12 87.03 +3.4 iShSelDiv DVY 2.59e 2.7 ...q 102.32 89.53 906 96.44 -2.2siShGTimb WOOD .94e 1.2 ...q 78.70 56.63 42 78.97 +11.0 iShEurFn EUFN .74e 3.1 ...q 25.85 19.56 646 23.65 +1.5 iShAsiaexJ AAXJ 1.30e 1.6 ...q 83.52 61.97 408 79.55 +4.3 iShEMInfr EMIF .93e 2.9 ...q 35.28 30.47 1 32.38 -1.6 iShGClnEn ICLN .33e 3.4 ...q 9.77 8.31 48 9.69 +4.0 iShACWX ACWX 1.00e 2.0 ...q 53.74 43.06 579 50.27 +.6 iSh ACWI ACWI 1.43e 2.0 ...q 77.54 62.53 1674 73.04 +1.3 iSEafeSC SCZ 1.51e 2.3 ...q 69.19 53.58 910 65.69 +1.8 iShEMBd EMB 5.27e 4.7 ...q 117.46 111.06 2372 111.87 -3.6 iShGnmaBd GNMA .75e 1.5 ...q 50.15 48.15 5 48.44 -2.1 iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.47 3365 102.14 -3.2tiSh1-3yTB SHY .52 .6 ...q 84.72 83.36 2404 83.44 -.5 iShEurRE IFEU .87e 2.1 ...q 42.63 33.58 3 40.84 -.8 iShIntlRE IFGL 1.09e 3.7 ...q 31.77 27.35 78 29.86 -.5 iShEuroSC IEUS 1.08e 1.8 ...q 62.36 46.90 6 58.95 +1.9 iShs SOX SOXX 1.15e .6 ...q 198.84 129.86 460 191.10 +12.5 iShIndia50 INDY .15e .4 ...q 39.29 31.48 123 35.27 -5.0 iShNsdBio s IBB ... ... ...q 119.30 94.20 1902 110.67 +3.7tiShMBS MBB 3.04e 2.4 ...q 107.76 103.86 829 104.02 -2.4tiShCorUSCr CRED 4.20 3.9 ...q 112.93 108.03 33 108.02 -3.6tiShIntCrBd CIU 3.09 2.9 ...q 110.70 106.68 165 106.70 -2.3tiSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.59 562 103.70 -.8tiSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.72 252 120.00 -1.8 iSCorUSVal s IUSV ... ... ...q 58.64 49.35 239 54.41 -1.8 iSCorUSGr s IUSG ... ... ...q 58.49 45.54 248 56.57 +5.2 iShShtTrB SHV .03e ... ...q 110.41 110.18 4587 110.30 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 2013 37.59 -1.3tiShCrShUS s ISTB ... ... ... 50.47 49.15 194 49.16 -1.3 iShSCGrth IJT 1.41e .8 ...q 181.67 147.58 74 179.07 +5.2 Itus Cp hrs ITUS ... ... ...dd 6.43 .60 317 4.47 +89.4 Iberiabnk IBKC 1.52f 1.8 22 87.55 68.55 227 82.55 +6.5 Iberia pfB IBKCP 1.66 6.2 ... 30.50 25.82 3 26.88 -5.3 Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 12 27.27 -3.0 Icahn Ent IEP 7.00f 12.1 24 62.79 47.06 62 58.00 +9.4 IchorHld n ICHR ... ... 14 35.51 16.82 1340 27.94 +13.6 Icon PLC ICLR ... ... 32 124.65 76.46 187 119.69 +6.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Thursday, March 22, 2018

PAGE 56

IconixBrnd ICON ... ... 1 8.30 1.10 1203 1.16 -10.1 IdealPower IPWR ... ... ...dd 3.59 1.06 158 1.13 -20.4 Identive lf INVE ... ... ...dd 7.81 2.55 50 3.87 +15.9 IderaPhm IDRA ... ... ...dd 2.87 1.32 1228 2.01 -4.7 iKangHlth KANG ... ... 24 19.58 11.70 277 18.47 +16.9 Ikonics IKNX ... ... ... 13.03 7.25 2 8.77 +16.6 Illumina ILMN ... ... 50 256.64 161.40 709 246.84 +13.0 ImageSens ISNS ... ... ...dd 4.80 2.50 24 4.50 +52.5 Immersn h IMMR ... ... ...dd 12.85 5.76 396 12.50 +77.1 ImmuCell ICCC ... ... 78 9.25 5.24 4 7.06 -19.6 ImmuneDs IMDZ ... ... ...dd 13.05 2.80 192 3.60 -7.7 ImmuneP rs IMNP ... ... ... 5.02 .32 296 .37 -36.0sImunoGn IMGN ... ... ...dd 12.87 2.84 3281 12.50 +95.0 Imunmd IMMU ... ... ...dd 18.93 5.00 1391 15.37 -4.9 Immuron n IMRN ... ... ... 16.70 4.47 7 12.47 +135.7 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 2.85 1.25 20 1.88 +19.7 ImpaxLabs IPXL ... ... ...dd 25.70 8.80 1007 20.75 +24.6 Imperva IMPV ... ... ...cc 52.40 37.17 178 45.80 +15.4 Impinj n PI ... ... ... 60.85 9.95 393 13.75 -39.0 ImprimisP IMMY ... ... ...dd 4.69 1.35 45 1.87 +10.0 Incyte INCY ... ... ...dd 149.00 80.85 1233 88.79 -6.3 IndBkMA INDB 1.52f 2.0 24 76.35 58.30 43 74.65 +6.9 IndBkMI IBCP .60 2.5 21 24.50 18.50 56 24.00 +7.4 IndepBkTX IBTX .48f .7 23 75.95 51.71 206 73.60 +8.9 IndusAcq n INDU ... ... ... 9.85 9.65 8 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 16 2.35 +43.3 IndLogis n ILPT ... ... ... 24.00 17.21 133 20.86 -10.7 Innera INFN ... ... ...dd 12.38 6.10 1064 11.04 +74.4 InnityPh INFI ... ... ...dd 3.75 .93 939 2.54 +25.1 InfPrCas IPCC 2.32 1.9 29 122.45 83.00 58 120.15 +13.3 InaRx n IFRX ... ... ... 34.86 14.47 90 29.86 +42.5 InfoSvcs III .20f 4.9 5 4.63 2.95 106 4.08 -2.2 InfoSonc rs IFON ... ... ... 26.00 6.00 15 8.38 +16.6 InglesMk h IMKTA .66 2.0 14 47.95 20.75 105 33.40 -3.5 InnerWkgs INWK ... ... 26 12.03 8.19 228 8.99 -10.4 Innodata INOD ... ... ...dd 2.25 .88 20 1.17 -14.0 Innophos IPHS 1.92 4.6 37 54.61 40.45 102 41.42 -11.4 Innospec IOSP .78f 1.1 29 74.30 54.10 134 71.90 +1.8 InnovBio rs INNT ... ... ... 25.80 3.43 135 18.06 +196.1 MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0 InnovSolu ISSC ... ... 12 4.54 2.60 3 3.67 +24.9 Innoviva INVA 1.00 6.2 18 17.21 11.02 498 16.23 +14.4 Inogen INGN ... ... ...cc 134.97 73.68 50 125.46 +5.4 Inovalon n INOV .12p ... ... 17.80 10.48 946 11.10 -26.0 InovioPhm INO ... ... ...dd 9.86 3.76 817 5.10 +23.5 Inpixon rs INPX ... ... ... 138.30 1.15 1077 1.27 -79.8 InseegoCp INSG ... ... ...dd 2.43 .87 114 1.87 +16.1 InsightEnt NSIT ... ... 12 53.19 32.11 97 35.09 -8.4 Insignia s ISIG .70e ... ...dd 2.19 .90 22 1.65 +38.7 Insmed INSM ... ... ...dd 33.94 11.49 573 24.85 -20.3 InspEnt INSE ... ... ... 14.00 5.15 48 5.88 -40.1 Insteel IIIN .12a .4 23 36.94 23.20 99 29.57 +4.4sInsulet PODD ... ... ...dd 85.72 38.43 420 86.56 +25.4 InsysTher s INSY ... ... ...dd 15.02 4.10 432 6.25 -35.0 IntecPhm n NTEC ... ... ... 9.80 4.80 34 6.30 +22.3sIntegLfSc s IART ... ... 69 57.61 40.51 445 56.90 +18.9 IntgDv IDTI ... ... 45 34.13 22.70 1092 33.21 +11.7 IntegMed n IMTE ... ... ... 10.00 3.22 3.38 -40.0 Intel INTC 1.20 2.3 19 53.78 33.23 23233 51.56 +11.7 Intellia n NTLA ... ... ...dd 35.99 11.15 794 23.46 +22.1 Intelliph IPCI ... ... 4 2.92 .51 743 .62 -22.3 IntParfum IPAR .84 1.8 36 49.30 34.05 63 47.65 +9.7 InteractB IBKR .40 .6 48 74.11 33.01 531 72.22 +22.0 InterceptP ICPT ... ... ...dd 135.59 51.05 322 62.72 +7.4 InterDig IDCC 1.40 1.9 10 93.00 67.55 92 74.20 -2.6 Interface TILE .26 1.0 27 26.25 17.83 168 25.10 -.2 Intergroup INTG ... ... ...dd 29.00 22.00 1 24.08 +1.0 IntlnkEl n LINK ... ... ... 9.85 4.89 5.60 +7.3 Intermolec IMI ... ... ...dd 1.65 .80 4 1.48 +8.0 Internap rs INAP ... ... ... 22.36 11.69 189 12.71 -19.1 IntlBcsh IBOC .66 1.6 19 42.90 32.50 124 41.48 +4.5 IntlSpdw ISCA .43f 1.0 29 47.45 32.25 116 44.35 +11.3 IntrntGold IGLD ... ... ... 11.51 5.86 3 6.50 -23.1 IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 1 10.39 +14.1 IntrpDia rs IDXG ... ... 1 4.45 .72 312 1.00 -2.0sIntersENT XENT ... ... ...dd 39.90 15.30 261 39.40 +21.6tIntersectns INTX ... ... ...dd 5.75 1.78 53 1.79 -20.8 Intevac IVAC ... ... 17 14.15 6.00 75 6.25 -8.8 IntraCellu ITCI ... ... ...dd 25.82 7.85 234 23.25 +60.6 IntriCon IIN ... ... 84 24.00 6.05 43 20.05 +1.3 Intuit INTU 1.56 .9 49 179.30 114.80 1257 176.66 +12.0 IntSurg s ISRG ... ... 50 452.00 247.50 493 424.99 +16.5 Investar ISTR .13f .5 24 26.55 20.25 6 26.15 +8.6 InvestBncp ISBC .36 2.6 22 14.85 12.48 4098 14.00 +.9 InvTitl ITIC 1.60a .8 16 221.88 126.00 1 199.60 +.6 InVivoTh rs NVIV ... ... ...dd 4.40 .45 612 .61 -21.3 Invuity n IVTY ... ... ...dd 9.70 3.30 138 3.75 -39.5 IonisPhm IONS ... ... ...cc 65.51 37.26 528 51.90 +3.2 IovanceTh IOVA ... ... ...dd 19.90 4.45 754 17.70 +121.3 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 5 14.35 -5.3 Iridex IRIX ... ... ...dd 14.16 5.31 20 6.28 -17.6 IridiumCm IRDM ... ... 11 13.25 8.65 478 11.65 -1.3 Iridium pfB IRDMB 16.88 4.1 ... 437.20 319.00 406.98 +1.2 IronwdPh IRWD ... ... ...dd 19.94 12.89 943 15.26 +1.8 iShRUT P n AMCA ... ... ... 28.53 24.40 0 26.68 -2.5 iSh USD n SUSC ... ... ... 25.90 24.39 2 24.49 -3.8tiSh 1-5Yr n SUSB ... ... ... 25.26 24.56 5 24.56 -1.6 iShExpoTc XT .14p ... ...q 38.52 29.00 72 37.50 +5.8 iSh USA Op ESGU ... ... ... 62.57 51.30 5 59.71 +2.4 iShHYlexOG HYXE ... ... ... 55.47 49.82 50.22 -1.6 iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 11 26.64 -1.9 iSh ESG Opt ESGD ... ... ... 72.49 59.28 24 67.66 -.3 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 50.95 2 59.99 +1.4tiShCTotBd s IUSB ... ... ...q 51.49 49.51 64 49.64 -2.4 iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 123 27.60 -3.8 iSh UAE UAE .63e 3.8 ...q 18.08 16.34 5 16.71 -.5 iSh Qatar QAT .66e 3.9 ...q 20.04 13.01 4 16.93 +4.5 iShCmdSel COMT .39e 1.0 ...q 38.51 31.13 25 37.22 +2.4 iShGblGld rs RING ... ... ...q 20.84 16.88 315 17.48 -7.0 Isramco ISRL ... ... ...dd 128.93 92.00 2 102.10 -2.4 Iteris ITI ... ... ...dd 8.17 4.88 112 5.79 -16.9 Itron ITRI ... ... 39 79.95 59.10 185 73.00 +7.0 IturanLoc ITRN .96 2.7 18 38.00 28.50 50 35.70 +4.4 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 15 4.02 -11.1J -:J&J Snack JJSF 1.80 1.3 19 157.33 121.20 28 133.82 -11.9 j2Global JCOM 1.62f 2.0 27 91.48 70.27 654 80.67 +7.5 JA Solar JASO ... ... 15 8.48 5.03 373 6.84 -8.3 JD.com JD ... ... 22 50.68 29.88 14565 43.51 +5.0 JMU Ltd JMU ... ... ... 2.90 .80 7 .93 -8.8 JackHenry JKHY 1.48f 1.2 28 127.31 91.50 241 125.33 +7.2 JackInBox JACK 1.60 1.9 23 113.00 79.30 748 84.87 -13.5 JksvllBcIL JXSB .40 1.2 25 34.99 29.00 1 33.38 +4.2 JaguarHlth JAGX ... ... ... 1.30 .11 8447 .20 +42.9 JkksPac JAKK ... ... ...dd 5.80 2.00 173 2.05 -12.8 Jamba JMBA ... ... ...dd 10.38 6.71 60 9.24 +14.6 JRiverGrp JRVR 1.20a 3.4 22 44.34 32.17 121 35.15 -12.1 JanusSmC JSML ... ... ... 39.40 30.16 37.97 +3.4 JanSmMid JSMD ... ... ... 43.68 31.80 1 41.47 +6.8 JanLTCar n OLD ... ... ... 27.72 21.60 1 22.51 -6.0 JanObes n SLIM ... ... ... 34.47 23.74 32.20 +3.9 JanOrgan n ORG ... ... ... 36.00 24.54 1 33.57 -2.8 JanGlQua n SGQI ... ... ... 30.10 26.92 0 27.16 -6.7sJason Inds JASN ... ... ...dd 3.50 .77 173 3.59 +51.5 Jason wt JASNW ... ... ... .19 .01 .02 -17.4 JazzPhrm JAZZ ... ... 19 163.75 128.58 268 153.74 +14.2 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 ... ... 12 24.13 18.05 4257 21.78 -2.5 JetPay h JTPY ... ... ...dd 4.90 1.45 33 2.50 -1.6 JewettCam JCTCF ... ... 21 17.90 10.80 0 14.95 -.3 JohnsnOut JOUT .48f .7 20 76.18 32.98 30 66.21 +6.6sJointCorp JYNT ... ... ...dd 6.18 3.06 28 6.00 +21.0 JounceTh n JNCE ... ... ... 29.29 11.05 213 25.55 +100.4sJunprPhm JNP ... ... 22 12.80 3.65 148 12.70 +161.9K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 171 19.78 +9.9 KBL Merg n KBLM ... ... ... 9.95 9.65 9.85 +1.4 KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8 KBL Mrg rt KBLMR ... ... ... .56 .25 .42 +44.8 KBL Mg un KBLMU ... ... ... 10.42 9.10 10.42 +2.6 KBS Fash rs KBSF ... ... ... 15.00 1.41 264 6.64 +60.4 KCAP Fin KCAP .40m 12.9 ... 4.11 2.91 31 3.09 -9.4 KCAP 22 n KCAPL 1.53 6.1 ... 25.67 24.65 4 25.15 +.2 KEYW Hld KEYW ... ... ...dd 10.50 4.94 552 8.24 +40.4 KLA Tnc KLAC 3.00f 2.5 17 123.96 87.93 1457 118.06 +12.4 KLX KLXI ... ... 29 73.21 42.45 356 71.00 +4.0 KVHInd KVHI ... ... ...dd 12.65 7.65 4 10.90 +5.3 KaiserAlu KALU 2.40f 2.3 35 116.86 76.73 62 104.68 -2.0 Kala Ph n KALA ... ... ... 26.75 11.81 320 16.96 -8.3 Kalvista rs KALV ... ... ...dd 15.80 5.48 37 10.30 +5.6 Kamada KMDA ... ... ... 8.61 3.75 7 5.00 +5.3 KandiTech KNDI ... ... ... 9.90 3.50 315 5.20 -23.5 Karyophm KPTI ... ... ...dd 18.00 7.48 220 15.32 +59.6 KayAnAc n KAAC ... ... ... 10.08 9.64 50 9.75 +.4 KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6 KayneAn un KAACU ... ... ... 10.17 9.85 0 10.03 +.7 KaziaTh rs KZIA ... ... ... 6.68 1.63 72 5.46 +71.7 KearnyF s KRNY .12 .9 58 15.63 12.75 169 13.30 -8.0sKellySA KELYA .30 1.0 16 30.93 20.27 89 30.91 +13.3 KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5sKemPhm n KMPH ... ... ...dd 7.45 2.45 677 8.00 +97.5 KY FstFd KFFB .40 4.5 88 10.00 8.25 0 8.83 -1.4 KeryxBio KERX ... ... ...dd 8.38 4.01 737 4.17 -10.3 KewnSc KEQU .68 2.1 20 34.74 22.00 9 32.40 +11.8 KeyTech KTEC ... ... 89 28.26 11.08 26.74 +45.1 KeyTrn KTCC ... ... 14 8.00 6.69 12 7.05 +3.4 Kforce KFRC .48 1.7 21 29.35 16.75 107 28.05 +11.1 KimballEl KE ... ... 17 22.45 15.05 43 17.50 -4.1 KimballInt KBAL .28 1.6 18 20.97 15.40 67 17.78 -4.8 KindredBio KIN ... ... ...dd 9.80 6.50 70 8.85 -6.3 KingldJw KGJI ... ... 2 2.50 1.06 38 1.33 -34.2 Kingstone KINS .40f 2.4 16 21.70 13.21 101 16.35 -13.0 KingtoneW KONE ... ... ... 9.40 2.63 31 4.69 +9.6 KinsaleCp n KNSL .28f .5 ... 55.10 30.78 104 52.60 +16.9 Kirklands KIRK ... ... 33 13.42 8.17 292 10.16 -15.1 KitovPh n KTOV ... ... ... 3.44 1.27 70 2.57 +12.7 KitovPh wt KTOVW ... ... ... 1.10 .28 .67 +11.7 KonaGrill KONA ... ... ...dd 6.50 1.50 35 2.05 +17.1 KopinCp KOPN ... ... ...dd 4.60 2.80 374 3.66 +14.4 KornitDig n KRNT ... ... ... 23.15 11.70 151 13.60 -15.8 Koss h KOSS ... ... ...dd 3.58 1.40 53 1.79 -42.1tKraftHnz n KHC 2.50 4.0 17 93.88 62.82 7075 61.99 -20.3 KratosDef KTOS ... ... ...dd 13.93 7.37 2141 9.69 -8.5 KrystlBio n KRYS ... ... ... 12.00 8.03 20 10.40 -1.1 Kulicke KLIC ... ... 75 28.71 18.22 827 26.85 +10.3 KuraOnc n KURA ... ... ...dd 24.03 5.90 248 20.35 +33.0L -:LCNB Corp LCNB .64 3.2 15 24.10 18.05 6 20.00 -2.2 LGI Homes LGIH ... ... 15 79.55 28.57 367 69.01 -8.0 LHC Grp LHCG ... ... 27 76.14 49.56 228 61.88 +1.0 LKQ Corp LKQ ... ... 23 43.86 27.85 764 39.50 -2.9 LM FdgA n LMFA ... ... ... 6.65 1.11 142 1.18 -25.3 LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.6 27 66.64 37.38 532 64.12 +12.2 LRAD h LRAD .04 1.8 ...dd 2.58 1.30 41 2.24 -9.8 LSI Ind lf LYTS .20 2.5 36 10.24 4.99 72 7.90 +14.8 LaJollaPh LJPC ... ... ...dd 41.36 22.68 466 28.52 -11.4 LakeShBc h LSBK .40f 2.4 29 17.40 15.41 1 16.95 -1.2 LakeldB LBAI .40 1.9 19 21.90 15.06 65 20.90 +8.6 Lakelnd s LKFN .88 1.8 21 52.43 39.68 45 48.19 -.6 LakeInd LAKE ... ... 17 17.18 9.90 8 13.25 -8.9 LamResrch LRCX 2.00 .9 21 234.88 123.96 3566 224.28 +21.8 LamarAdv LAMR 3.64f 5.7 20 79.17 62.45 469 64.11 -13.6 LancastrC LANC 2.40 2.0 32 135.86 113.34 107 120.39 -6.8 Landcad n LCA ... ... ... 11.00 9.89 2 10.04 +1.0 Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3 Landcad un LCAHU ... ... ... 10.99 10.38 1 10.74 +2.1 Landec LNDC ... ... 41 14.95 11.20 29 13.05 +3.6 LandBncp LARK .80b 2.7 29 30.48 25.73 4 29.20 +.7 LandmInfr LMRK 1.47f 9.0 30 18.75 14.75 48 16.40 -9.4 LandIn pfA LMRKP 2.00 8.0 ... 26.14 24.63 5 24.91 -1.4 LndInf un B LMRKO 1.98 8.1 ... 25.76 23.42 6 24.46 -4.1 LandsEnd LE ... ... ...cc 24.80 10.55 272 16.85 -13.8 Landstar LSTR .60f .5 29 118.60 80.00 225 113.00 +8.5 Lantheus n LNTH ... ... 5 24.45 10.65 185 16.15 -21.0 Lantronix LTRX ... ... ... 4.09 1.78 7 2.20 +8.9 Lattice LSCC ... ... ...dd 7.55 5.05 433 6.19 +7.1 LaureatE n LAUR ... ... ... 18.96 10.46 584 14.12 +4.1 Lawsn LAWS ... ... 55 28.00 18.70 14 27.65 +11.7 Layne LAYN ... ... ...dd 16.96 6.98 121 15.84 +26.2 Lazydays n LAZY ... ... ... 11.10 9.89 25 10.80 -2.7 LeMaitreV LMAT .28f .8 43 39.88 22.95 98 36.52 +14.7 LeadgBr g LBIX ... ... ...dd 3.75 .74 61 1.33 -18.5 LeapTh n LPTX ... ... ... 9.36 4.90 46 8.36 +34.0sLegacyRes LGCY ... ... ...dd 4.36 1.07 560 4.41 +173.9 LegcyR pf LGCYP 2.00 24.3 ... 10.32 3.69 28 8.24 +75.3 LegcyR pfB LGCYO 2.00 25.0 ... 10.42 3.69 100 8.00 +70.6 LegacyTxF LTXB .64 1.4 22 46.45 31.50 268 45.69 +8.2 LM DevDvr DDBI ... ... ...q 31.49 25.62 1 29.41 -.9 LM EMDvr EDBI ... ... ...q 35.60 28.77 0 33.16 +.4 LM USDvrs UDBI ... ... ...q 32.99 28.41 30.98 -1.8 LM LoVHiD LVHD ... ... ...q 32.10 29.09 170 29.86 -5.3 LM Gl Inf n INFR ... ... ... 30.39 26.60 1 27.50 -6.7 LM SC Qu n SQLV ... ... ... 28.33 23.33 0 27.82 +2.1 LeisAcq n LACQ ... ... ... 9.65 9.55 9.55 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3 LeisAcq un LACQU ... ... ... 10.01 9.30 9.90 -.1 LendgTree TREE ... ... ...dd 404.40 115.50 100 384.00 +12.8 LexiPhm rs LXRX ... ... ...dd 18.00 7.80 440 8.01 -18.9 LexnFint n LX ... ... ... 20.00 10.15 416 15.72 +13.1 LiNiuTc rs LINU ... ... ... 5.33 .99 101 1.57 -23.0 LianlouSm LLIT ... ... ... 3.69 1.05 19 2.06 +17.4 LibBrdbdA LBRDA ... ... ...dd 104.35 80.39 182 86.25 +1.4 LibBrdbdC LBRDK ... ... ...dd 104.66 80.41 866 87.02 +2.2 LibExpA n LEXEA ... ... ... 58.20 35.89 281 39.46 -11.0 LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8 LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 1854 32.28 -9.9 LibtyGlobB LBTYB ... ... ... 39.00 29.05 31.65 -11.0 LibtyGlobC LBTYK ... ... ... 37.86 27.36 2315 31.26 -7.6 LibLA A n LILA ... ... ... 24.00 20.09 245 21.39 -.9 LibLA C n LILAK ... ... ... 23.92 19.99 335 21.05 -1.6 LibQVC A QRTEA ... ... 24 29.11 18.91 1927 26.23 +7.4 LibQVC B QRTEB ... ... 27 28.90 19.30 25.79 +5.1 LibMSirA n LSXMA ... ... ... 46.43 36.33 298 42.31 +6.7 LibMSirB n LSXMB ... ... ... 47.61 37.72 0 45.53 +2.3 LibMSirC n LSXMK ... ... ... 46.24 36.11 571 42.20 +6.4 LibMBrA n BATRA ... ... ... 26.52 21.35 54 23.16 +5.0tLibMCFor FWONK ... ... ... 41.14 30.63 2316 30.95 -9.4tLibMAFor FWONA ... ... ... 39.37 29.32 264 29.67 -9.3 LibMBrC n BATRK ... ... ... 26.20 21.53 109 23.27 +4.7 LibertyTax TAX .64 6.7 10 15.00 7.75 74 9.55 -13.2 LibTripA A LTRPA ... ... ...cc 16.95 7.90 383 10.90 +15.6 LibTripA B LTRPB ... ... 42 16.60 9.00 10.95 +16.5 LifePtHlth LPNT ... ... 18 67.95 41.45 370 50.25 +.9 LifetimeBr LCUT .17 1.3 11 20.85 12.05 25 12.80 -22.4 Lifevant rs LFVN ... ... ... 6.84 2.86 20 4.00 -16.0tLifewayFds LWAY ... ... 20 11.50 6.47 16 6.32 -21.0 LigandPh LGND ... ... ...cc 184.79 102.56 211 166.94 +21.9 LightPath LPTH ... ... ... 4.10 2.03 158 2.36 +6.3 Lightbrdg rs LTBR ... ... ... 4.80 .94 320 1.26 +3.3 Limbach n LMB ... ... ... 15.22 11.14 6 11.59 -16.2 LimelghtN LLNW ... ... ...dd 6.05 2.35 443 4.40 -.2 Limoneira LMNR .25f 1.1 20 26.06 18.21 18 22.77 +1.7 LincEdSv LINC .08 4.1 ...dd 3.74 1.49 0 1.97 -2.5 LincElec LECO 1.56 1.7 27 101.34 81.85 187 94.22 +2.9 LindbladEx LIND ... ... ...dd 11.26 8.38 83 10.00 +2.1 Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4 Lipocine LPCN ... ... ...dd 5.33 1.15 204 1.54 -55.2 Liquidity LQDT ... ... ...dd 8.15 4.34 137 7.30 +50.5 Littelfuse LFUS 1.48 .7 42 226.33 149.81 108 219.23 +10.8 LivaNova n LIVN ... ... 31 92.31 48.16 256 87.11 +9.0sLiveOakB n LOB .12 .4 12 29.40 20.40 172 29.60 +24.1 LiveVent rs LIVE ... ... ...cc 26.50 9.11 83 12.74 -20.3tLiveXLve n LIVX ... ... ... 4.40 3.75 8 3.46 -13.5 LivePrsn LPSN ... ... ...dd 16.00 6.48 207 15.40 +33.9 Logitech LOGI .63e 1.6 30 43.54 30.64 302 38.66 +14.9 LogMeIn LOGM 1.20f 1.0 ...cc 134.80 92.73 452 124.65 +8.9 LoneRs n LONE ... ... ... 5.86 2.43 46 4.13 +4.0 LI Block n LBCC ... ... ... 9.49 1.70 270 3.03 -40.6 LongFin n LFIN ... ... ... 142.82 4.69 667 57.47 +2.1 LoopInd n LOOP ... ... ... 19.00 12.03 11 15.72 +8.6 LoralSpac LORL ... ... 36 51.75 36.80 32 45.25 +2.7 LoxoOncol LOXO ... ... ...dd 135.74 40.52 562 124.01 +47.3 lululemn gs LULU ... ... 38 83.98 47.26 1686 80.70 +2.7 Lumentm n LITE ... ... 25 74.40 40.35 1601 69.80 +42.7 Luminex LMNX .24 1.1 32 22.42 17.70 97 21.57 +9.5 LunaInn h LUNA ... ... ...dd 2.80 1.16 472 2.69 +10.7 LuthBur n LBC .23 1.8 ... 13.60 11.50 77 13.00 +8.0M -:tM III Aq un MIII ... ... ... 10.42 9.44 35 9.41 -5.1 M III Aq wt MIIIW ... ... ... .99 .27 .93 +18.2 M III Ac un MIIIU ... ... ... 11.85 10.00 1 10.90 +2.8 MACOM MTSI ... ... ...dd 65.99 17.84 879 19.48 -40.1 MAM Soft MAMS ... ... 20 9.42 5.93 21 7.60 +1.2 MB Fncl MBFI .96f 2.2 18 47.64 38.29 415 43.23 -2.9 MB Fin pfC MBFIO .39p ... ... 26.48 24.20 29 24.91 -5.2 MBT Fnl MBTF .24a 2.3 16 12.10 9.25 33 10.65 +.5 MCBC n MCFT ... ... 24 28.62 15.16 115 25.89 +16.5 MDC Pr gs MDCA .84 12.0 2 12.26 6.80 329 7.00 -28.2 MEI Phrm MEIP ... ... ...dd 3.26 1.48 106 2.19 +4.3 MER Tel rs MTSL ... ... ...dd 4.49 1.31 18 1.79 -14.9 MGE Engy MGEE 1.29 2.3 27 68.70 51.05 97 55.95 -11.3 MGP Ing MGPI .32a .4 42 90.34 47.64 143 80.36 +4.5 MI Acq n MACQ ... ... ... 11.41 8.34 10.50 +3.0 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 64.75 430 125.45 +32.8 MMA Cap MMAC ... ... 7 30.58 18.00 10 27.80 +14.4 MSB Fin MSBF .12a .7 ...cc 19.30 15.05 1 18.00 +1.1 MTGE Inv MTGE 2.00 11.2 5 20.00 16.15 381 17.80 -3.8 MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 1 25.56 -2.1 MTS MTSC 1.20 2.2 15 57.50 44.65 42 53.90 +.4 MTchAcq n MTEC ... ... ... 9.62 9.58 18 9.62 MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.28 9.94 2 10.17 +1.0 MVB Fin n MVBF .03p ... ... 20.40 16.93 9 19.58 -2.6 MYOS MYOS ... ... ...dd 3.28 1.03 16 1.25 -7.8 MYR Grp MYRG ... ... 27 43.49 23.00 50 34.23 -4.2sMacatawa MCBC .24 2.3 21 10.66 8.87 22 10.63 +6.3 MackFn MFNC .48 2.9 14 16.80 13.16 24 16.30 +2.5 MacroGen MGNX ... ... ...dd 32.74 14.36 190 29.22 +53.8 MadrigP rs MDGL ... ... ...dd 154.75 13.09 134 115.93 +26.3 Magal MAGS ... ... ...dd 8.00 4.13 12 5.71 +12.8 MagellnHlt MGLN ... ... 24 109.80 64.05 105 106.85 +10.7 MagicSft MGIC .26e 3.2 21 9.50 7.40 4 8.20 -2.1 MagicJack CALL ... ... ... 8.85 5.55 35 8.40 -.6 MagneG rs MNGA ... ... ... 73.50 .91 794 1.01 -79.1 MagyarBc MGYR ... ... 69 13.95 12.01 12.50 -2.3 MaidenH MHLD .60 8.8 ...dd 14.70 5.55 836 6.85 +3.8 MainSrce MSFG .72 1.8 20 41.07 30.82 40 39.69 +9.3 MMyTrip MMYT ... ... ...dd 40.90 22.40 272 35.15 +17.8 MalibuBoat MBUU ... ... 36 36.81 20.52 180 34.85 +17.2 MalvernBc MLVF ... ... 15 28.20 21.00 2 26.05 -.6 MamEngy n TUSK ... ... ... 33.67 10.88 333 31.49 +60.4 ManTech MANT 1.00f 1.8 19 62.24 33.50 175 55.23 +10.0 ManhAssc MANH ... ... 26 54.21 39.63 293 43.81 -11.6sManhBrCa LOAN .48f 7.1 16 6.50 4.65 52 6.80 +14.4 Manitex MNTX ... ... ...dd 12.04 6.21 60 10.90 +13.5 MannKd rs MNKD ... ... ...dd 6.96 .67 1646 2.64 +13.8 Mannatech MTEX .50 3.3 7 17.30 12.51 1 14.95 -.3 MaraPat rs MARA ... ... ... 10.03 .50 11552 1.61 -60.7 MarchxB MCHX .50e ... ...dd 3.13 2.21 42 2.84 +3.1 MarPet MARPS .32e 8.6 8 4.75 2.83 3.70 +8.9 MarinusPh MRNS ... ... ...dd 9.87 1.13 1298 4.34 -46.8 MktAxess MKTX 1.68f .8 61 229.84 171.45 215 223.37 +10.7 MarlinBs MRLN .56 2.0 20 29.95 20.26 14 28.30 +26.3 MarIntA MAR 1.32 .9 36 149.21 88.31 1232 140.42 +3.5 Marrone MBII ... ... ...dd 2.30 .85 331 1.85 +68.2 MartenTr s MRTN .10 .4 40 29.60 12.99 346 24.60 +21.2 MartinMid MMLP 2.00 15.0 20 20.55 12.70 109 13.35 -4.6 MarvellTch MRVL .24 1.0 72 25.18 14.58 5938 23.00 +7.1 Masimo MASI ... ... 37 104.71 80.69 438 87.25 +2.9 Match n MTCH ... ... 60 46.95 15.42 2302 45.70 +46.0 Materialise MTLS ... ... ... 16.50 8.41 41 13.45 +5.8 MatlinPr n MPAC ... ... ... 10.02 9.65 50 9.75 -.1 MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8 MatlnPrt un MPACU ... ... ... 11.00 10.00 0 10.28 +1.3 MatrixSv MTRX ... ... ...dd 20.25 7.80 175 15.70 -11.8 Mattel MAT .60 4.7 91 25.97 12.71 5763 12.80 -16.8 Mattersight MATR ... ... ...dd 3.70 1.93 52 2.25 -11.8 MatthInt MATW .76 1.5 17 72.60 50.10 165 51.75 -2.0 MaximIntg MXIM 1.68f 2.7 27 74.94 43.35 1672 61.42 +17.5 MaxwellT MXWL ... ... ...dd 6.61 4.29 164 6.14 +6.6 MaysJ MAYS ... ... 64 47.00 33.55 37.95 -2.7 MazorRbt MZOR ... ... ...dd 76.56 23.26 687 63.26 +22.6sMcGrathR MGRC 1.36f 2.5 9 55.06 32.09 171 55.10 +17.3 MedalFin MFIN .20 3.9 51 5.56 1.84 82 5.11 +44.8 MedalF 9 21 MFINL 2.25 8.9 ... 26.96 16.36 25.27 -5.8 MedTrBill MTBC ... ... ...dd 5.44 .29 210 3.82 +46.4 MedTBill pf MTBCP 2.75 10.5 ... 27.80 22.90 6 26.15 +3.5 MediCo MDCO ... ... ...dd 55.95 24.45 1414 33.13 +21.2 MediciNova MNOV ... ... ...dd 14.50 4.40 87 12.21 +88.7 Medidata MDSO ... ... 87 85.92 54.91 598 67.07 +5.8 Medigus rs MDGS ... ... ... 7.62 1.23 2 1.35 +2.3 MediWound MDWD ... ... ...dd 8.25 3.56 86 5.45 +22.5 Medpace n MEDP ... ... 38 39.64 21.76 187 36.92 +1.8tMeetGrp MEET ... ... ...dd 6.45 2.14 650 2.14 -24.1 MelcoResE MLCO .32e 1.1 90 30.49 18.00 2916 27.97 -3.7tMelinta rs MLNT ... ... ... 24.25 9.90 324 9.50 -39.9 Mellanox MLNX ... ... 60 76.80 41.55 380 75.60 +16.8sMelroseBn MELR .34e ... 24 20.00 16.40 1 20.06 +.3 MenloTh n MNLO ... ... ... 39.86 20.50 74 31.90 +11.1 Menus n MRUS ... ... ... 30.50 13.23 14 18.31 -5.6 MercadoL MELI .60 .2 ...cc 417.91 203.36 440 361.85 +15.0 MercBank MBWM .88f 2.5 19 38.08 28.92 27 35.65 +.8 MercerIntl MERC .50 3.8 23 15.00 10.45 212 13.30 -7.0 MerchBcp n MBIN .24f 1.1 ... 22.95 16.27 46 22.63 +15.0 MercSys MRCY ... ... 55 55.00 36.09 172 47.52 -7.5 MeridBcp EBSB .20f 1.0 27 21.85 15.85 210 20.35 -1.2 MeridnBk n MRBK ... ... ... 21.37 16.56 3 17.47 -12.6 MeridBio VIVO .50 3.4 21 16.45 12.70 133 14.85 +6.1 MerdW wt h MRDNW ... ... ... .65 .10 .14 -12.5 MeridWs hn MRDN ... ... ... 4.00 .50 218 .63 -40.7 MeritMed MMSI ... ... 52 49.50 27.65 241 44.50 +3.0tMerrimP rs MACK ... ... 1 27.08 9.61 85 9.67 -5.7 Mersana n MRSN ... ... ... 21.01 12.45 178 18.20 +10.8 MesaLabs MLAB .64 .4 ...dd 169.81 117.71 9 143.74 +15.6 Mesoblast n MESO ... ... ... 12.50 4.74 52 6.11 +4.6 MetaFincl CASH .52 .5 22 117.98 60.70 47 113.60 +22.6 Methanx MEOH 1.32f 2.2 20 64.60 39.48 1287 60.60 +.1 Michaels MIK ... ... 11 27.87 17.25 2903 21.19 -12.4tMicrobot rs MBOT ... ... ... 6.35 .73 385 .75 -27.0 Microchp MCHP 1.45 1.5 ...cc 101.48 71.40 2515 99.21 +12.9 MicronT MU ... ... 13 63.42 25.43 50970 61.07 +48.5 MicronetE MICT ... ... ...dd 1.77 .65 68 1.40 +25.0 Micronet wt MICTW ... ... ... .35 .05 .10 -33.3 MicroSemi MSCC ... ... 28 67.52 46.09 2626 66.03 +27.8 Microsoft MSFT 1.68 1.8 67 97.24 64.12 24173 92.48 +8.1 MicroStr MSTR ... ... 19 196.35 122.16 38 130.73 -.4 Microvisn MVIS ... ... ...dd 3.25 1.03 486 1.12 -31.3 MidPenn MPB .60f 1.9 17 37.90 25.10 5 32.10 -3.0 MidConEn MCEP ... ... ...dd 2.53 .92 74 1.51 +28.0 Midatech n MTP ... ... ... 3.27 .79 11 .98 +16.9 Middleby MIDD ... ... 24 142.00 107.53 319 128.25 -5.0 MiddledB MBCN 1.12f 2.2 16 54.60 42.10 3 49.95 +3.6 MdsxWatr MSEX .90 2.4 25 46.74 32.23 22 36.70 -8.0 MidlStBc n MSBI .88f 2.7 17 36.50 28.70 139 33.00 +1.6 MidWOne MOFG .78f 2.3 17 37.94 30.56 28 33.81 +.8 MillerHer MLHR .72 1.9 17 41.85 28.55 452 37.33 -6.8 Mimecast n MIME ... ... ...dd 39.33 19.72 100 37.77 +31.7 MiMedx MDXG ... ... 31 18.25 6.05 2260 7.19 -43.0 Mind CTI MNDO .30e 12.7 11 2.55 2.05 8 2.36 -4.2 Mindbody n MB ... ... ...dd 43.45 21.57 231 41.95 +37.8 MinervaN NERV ... ... ...dd 11.15 4.80 81 6.70 +10.7 Miragen rs MGEN ... ... ... 15.91 5.01 248 7.51 -28.0 MiratiTher MRTX ... ... ...dd 37.62 2.70 295 32.35 +77.3 Misonix MSON ... ... ...dd 12.00 7.05 1 10.20 +7.9 Mitcham MIND ... ... ...dd 5.12 2.82 11 3.53 +11.4 Mitchm pfA MINDP 2.25 9.8 ... 24.50 22.34 2 23.00 -1.1 MitekSys MITK ... ... 21 10.75 5.80 137 7.95 -11.2sMitelNet g MITL ... ... ...dd 9.58 6.21 1258 9.56 +16.2 MobileMini MINI 1.00f 2.2 39 46.10 26.70 373 45.45 +31.7 MobileIron MOBL ... ... ...dd 6.78 3.20 700 5.10 +30.8 ModMed n MMDM ... ... ... 10.24 9.65 9.93 +1.3 ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0 ModMed rt MMDMR ... ... ... .50 .30 .48 +23.1 ModMed un MMDMU ... ... ... 12.50 10.09 10.60 +.8 MolecTemp MTEM ... ... ...dd 13.25 .35 29 9.08 -9.4 Moleculin n MBRX ... ... ... 3.75 .71 381 2.01 +8.1 Momenta MNTA ... ... ...dd 19.25 11.85 640 18.80 +34.8 Momo MOMO ... ... ... 46.69 22.49 7706 39.82 +62.7 MonakGp n MKGI ... ... ... 5.07 3.95 9 4.40 -11.5 MonarCas h MCRI ... ... 31 47.92 28.18 30 43.22 -3.6 Mondelez MDLZ .88 2.1 22 47.23 39.19 14591 42.03 -1.8tMoneyGrm MGI ... ... ...dd 17.92 8.85 645 8.93 -32.2 MngDB A n MDB ... ... ... 41.50 24.62 626 40.12 +35.2 MonPwSys MPWR 1.20f 1.0 94 127.61 88.19 307 125.39 +11.6 Monotype TYPE .46f 2.0 56 26.75 15.75 193 23.65 -1.9 Monro MNRO .72 1.3 32 64.15 39.65 245 54.23 -4.8 MonroeCap MRCC 1.40 11.1 9 16.20 12.18 113 12.61 -8.3 MonstrBv s MNST ... ... 42 70.21 44.35 3061 58.08 -8.2 Mornstr MORN 1.00 1.0 26 103.46 68.43 28 97.91 +1.0 MoSys rs MOSY ... ... ...dd 2.70 .55 405 1.37 +23.4 MotifBio n MTFB ... ... ... 13.75 5.88 0 9.40 -13.0 MotifBi un MTFBW ... ... ... 9.94 1.21 4.40 +14.9 MotorcarP MPAA ... ... 26 31.57 20.11 83 22.09 -11.6 MotusGI n MOTS ... ... ... 5.30 3.75 43 4.83 +10.3 MtnPDia g MPVE ... ... ... 4.10 2.40 42 2.60 -5.5 Moxian n MOXC ... ... ... 4.16 2.01 32 2.99 -22.3 MudrickC n MUDS ... ... ... 9.62 9.55 9.62 +.3 MudrcC un MUDSU ... ... ... 10.27 9.98 5 10.20 +2.0 MultiColor LABL .20 .3 18 89.70 61.90 55 67.80 -9.4 MustBio n MBIO ... ... ... 13.35 8.06 51 11.45 -4.5 MutualFst MFSF .72 2.0 20 40.50 30.75 17 36.90 -4.3 MySize n MYSZ ... ... ... 3.58 .57 984 1.61 +148.5 Mylan NV MYL ... ... 9 47.82 29.39 3191 41.16 -2.7 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5 MyndAn n MYND ... ... ... 5.05 1.79 7 1.91 -43.8 MyoKard n MYOK ... ... ...dd 62.83 10.80 452 52.20 +24.0 MyriadG MYGN ... ... 16 41.57 17.50 692 30.71 -10.6N -:NBT Bcp NBTB .92 2.5 19 40.85 31.28 115 36.95 +.4 NCS Mltst n NCSM ... ... ... 29.07 13.85 109 16.95 +15.0 NETgear NTGR ... ... 83 71.42 41.50 191 58.60 -.3 NF EngSv NFEC ... ... ... 3.65 .76 820 1.58 +62.7 NI Hldg n NODK ... ... ... 18.80 14.25 4 17.08 +.6 NIC Inc EGOV .32 2.3 18 22.40 12.65 825 13.90 -16.3 NICE Ltd NICE .64 .7 42 98.48 66.22 106 97.45 +6.0sNII Hldg n NIHD ... ... ...dd 1.99 .22 3607 1.98 +367.0 NMI Hldg h NMIH ... ... 12 21.92 10.10 674 16.45 -3.2 NN Inc NNBR .28 1.1 14 32.90 22.30 59 24.55 -11.1 NV5 Global NVEE ... ... 23 58.95 35.35 37 56.25 +3.9 NVE Corp NVEC 4.00 4.9 30 94.00 68.50 7 81.15 -5.6 NXP Semi NXPI ... ... 19 125.93 102.60 3146 121.96 +4.2 Nabriva n NBRV ... ... ...dd 14.10 4.75 366 5.68 -5.0 NakedBr n NAKD ... ... ... 3.00 1.11 41 1.47 +1.4 NanoDim n NNDM ... ... ... 7.60 1.96 31 2.04 -33.6 NanoString NSTG ... ... ...dd 20.70 5.87 175 6.55 -12.3 NanoVib n NAOV ... ... ... 4.90 3.68 183 4.80 +2.6 Nanomtr NANO ... ... 24 32.42 22.08 91 30.31 +21.6 NantHlth n NH ... ... ... 5.72 2.60 268 3.52 +15.4 NantKwst n NK ... ... ... 8.45 2.71 170 3.95 -12.0 Napco NSSC ... ... 32 10.83 7.40 95 10.15 +16.0 Nasdaq NDAQ 1.52 1.8 22 87.00 65.98 544 84.21 +9.6 Natera n NTRA ... ... ...dd 14.76 7.35 114 10.23 +13.8 Nathans s NATH 5.00e ... 45 100.90 52.90 47 71.00 -6.0tNatAmUnv NAUH .18 21.9 ... 2.88 .76 18 .82 -42.1 NatlBnksh NKSH 1.17e 2.7 21 47.70 36.75 8 44.00 -3.2 NatlBevrg FIZZ 1.50e ... 36 129.82 75.93 209 88.47 -9.2 NatCineM NCMI .68m 12.2 ...cc 12.75 5.12 1245 5.56 -19.0sNatlCmce n NCOM ... ... 25 46.50 35.00 38 45.95 +14.2 NatEnrSv n NESR ... ... ... 9.99 9.39 9.92 -.3 NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4sNatGenHld NGHC .16 .6 31 25.08 16.21 142 24.95 +27.0 NatGnH pfA NGHCP 1.88 7.4 ... 26.66 22.77 4 25.36 +.4 NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 19 25.16 +.4 NatGnH pfC NGHCN 1.88 7.4 ... 26.26 23.13 13 25.25 +.9 NatGnH 55 NGHCZ 1.91 7.7 ... 26.38 23.80 4 24.96 -1.8 NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9 NatlHld rs NHLD ... ... ... 6.26 2.08 14 4.54 +37.6 NatInstrm NATI .92f 1.7 65 53.57 31.39 455 52.63 +26.4 NatResh A NRCIA .40 1.3 61 41.99 18.81 11 31.20 -16.4 NatlReshB NRCIB 2.40 4.7 26 58.16 39.00 1 50.97 -9.1 NSecGrp NSEC .20 1.3 9 18.17 11.53 4 15.97 -2.3 NatlVis n EYE ... ... ... 43.80 27.19 810 33.61 -17.2 NatWstnLf NWLI .36 .1 16 368.00 276.00 9 313.75 -5.2 NaturlAlt NAII ... ... 11 12.15 8.60 6 11.40 +10.7 NatHlTr n NHTC .52f 2.7 5 30.25 14.15 33 19.15 +26.1 NaturesSun NATR .40 3.5 ...dd 14.75 8.40 6 11.30 -2.2 NatusMed BABY ... ... 77 43.60 28.00 700 35.55 -6.9 Nav43 JSM 1.50 6.4 ... 25.00 20.21 17 23.29 -2.0 Navient NAVI .64 4.8 7 16.97 11.48 1277 13.43 +.8 NavgGp s NAVG .28f .5 22 60.35 45.80 44 58.10 +19.3 NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.14 9.98 33 10.10 +.8 NektarTh NKTR ... ... ...dd 111.36 17.33 1745 106.91 +79.0 Nemaura n NMRD ... ... ... 6.80 5.00 15 5.01 -12.8sNeogen s NEOG ... ... 73 64.57 44.63 243 64.92 +5.3 NeoGenom NEO ... ... ...cc 11.63 7.08 117 8.29 -6.4 Neonode NEON ... ... ...dd 1.80 .41 590 .44 -41.5 NeosTher n NEOS ... ... ...dd 13.15 6.30 435 9.05 -11.3tNeovasc g NVCN ... ... ...dd 2.12 .10 62185 .11 -82.3 NeptuneT g NEPT ... ... 7 3.59 .70 402 3.08 +30.5 Net1UEPS UEPS ... ... 8 13.47 8.87 263 10.76 -9.5 NetElem rs NETE ... ... ... 33.51 2.56 588 8.58 -22.9 NetApp NTAP .80 1.2 28 65.58 37.43 2146 64.11 +15.9 NetEase NTES 2.93e .9 10 377.64 253.20 939 319.77 -7.3 Netix s NFLX ... ... ...cc 333.98 138.66 5062 316.48 +64.9 Netlist h NLST ... ... ...dd 1.40 .25 580 .27 -12.3tNtScout NTCT ... ... 23 38.48 25.50 1256 26.05 -14.4 NetSolTch NTWK ... ... ...dd 5.60 3.09 2 4.70 -.2 Neuralst rs CUR ... ... ... 6.60 .88 62 1.72 NeuM wt rs NUROW ... ... ... .40 .02 .06 +57.9 NeurMx rs NURO ... ... ... 5.84 1.20 23 1.49 -13.6 Neurcrine NBIX ... ... ...dd 92.98 39.21 511 84.83 +9.3 Neurotrpe n NTRP ... ... ... 21.40 3.40 18 8.08 +14.8 NewAgeB n NBEV ... ... ... 7.20 1.80 97 3.05 +40.6 NewLink NLNK ... ... ...dd 25.17 5.90 639 7.24 -10.7 NYMtgTr NYMT .80 13.4 9 6.69 5.35 1223 5.95 -3.6 NYMtT pfB NYMTP 1.94 8.0 ... 26.00 18.66 1 24.12 -4.7 NYMtT pfC NYMTO 1.97 8.2 ... 25.56 23.00 7 24.01 -2.0 NYMtgT pfD NYMTN 2.00 8.4 ... 25.27 23.02 12 23.89 -3.2 NewatrTc n NEWA ... ... ... 21.00 7.60 167 18.85 +100.7 NewsCpA NWSA .20 1.2 ...dd 17.29 12.19 1560 16.51 +1.9 NewsCpB NWS .20 1.2 ... 17.70 12.60 824 16.90 +1.8 NewtekBsn NEWT 1.72e 9.6 ... 19.40 15.68 100 17.94 -3.0 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 25.38 -.3 Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 8 25.56 +1.8 Nexeo Sol NXEO ... ... ... 10.70 6.74 271 10.27 +12.9 Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8 Nexeo un NXEOU ... ... ... 13.00 5.76 0 10.71 +11.3 NexstarM NXST 1.50f 2.2 7 82.95 55.95 519 67.65 -13.5 NextDec n NEXT ... ... ... 20.00 3.95 62 4.67 -43.9 NichFncl h NICK ... ... 22 11.24 7.59 3 9.10 +3.4 NicoletBc n NCBS ... ... ... 61.98 45.00 29 56.18 +2.6 NightstTh n NITE ... ... ... 24.94 10.05 8 14.44 +10.1sNoodles NDLS ... ... ...dd 8.10 3.35 542 7.75 +47.6 Nordson NDSN 1.20 .9 26 151.84 107.16 172 140.78 -3.8 NorSys NSYS ... ... 91 6.24 3.13 7 3.65 -5.5 NorestB NBN .04 .2 19 29.95 14.80 10 22.25 -3.9 NthnTech NTIC .10e .4 24 27.00 14.95 0 22.75 -8.1 NorTrst NTRS 1.68 1.6 23 110.81 83.17 1105 106.95 +7.1 NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 7 26.48 +.8 NorthdBc NFBK .40 2.5 22 19.08 15.27 106 16.20 -5.2 Nthrim NRIM .96f 2.7 15 38.15 26.31 6 36.00 +6.4 NwstBcsh NWBI .68f 4.0 18 17.78 14.95 480 17.17 +2.6 NwstPipe NWPX ... ... ...dd 21.36 12.41 18 20.60 +7.6 NorwdFn s NWFL .88 2.9 23 35.72 24.33 2 30.37 -8.0 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 40 2.07 -13.8 NovaMeas NVMI ... ... 17 31.88 16.16 175 29.62 +14.3 Novan n NOVN ... ... ... 7.85 2.82 25 3.38 -19.9 Novanta NOVT ... ... ... 60.30 25.95 66 56.65 +13.3 Novavax NVAX ... ... ...dd 2.75 .73 4507 2.12 +71.0 Novelion rs NVLN ... ... ...dd 11.20 3.08 65 3.56 +14.1 NovoCure n NVCR ... ... ...dd 24.15 6.75 719 22.65 +12.1 NovumeS n NVMM ... ... ... 4.75 3.13 5 3.40 -24.8 NovusTher rs NVUS ... ... ...dd 8.01 3.12 14 5.58 +37.4 NuCana n NCNA ... ... ... 29.75 9.32 61 19.00 +87.9 NuVasive NUVA ... ... 33 81.68 44.62 446 51.40 -12.1 NuanceCm NUAN ... ... ...cc 19.93 14.02 1532 16.85 +3.1 Nutanix n NTNX ... ... ... 55.10 14.38 4348 53.43 +51.4 NutriSyst NTRI 1.00f 3.5 15 67.95 28.50 899 28.95 -45.0 Nuvectra NVTR ... ... ... 15.00 6.09 77 12.99 +67.4 NvNq100Dy QQQX 1.48 5.8 ...q 27.23 19.58 194 25.49 +5.3 Nvidia NVDA .60 .2 60 254.50 95.49 10947 248.56 +28.5 NxStageMd NXTM ... ... ...dd 30.80 20.45 132 23.92 -1.3 Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nxt-ID rs NXTD ... ... ... 8.59 1.01 617 2.33 -33.4 NymoxPh NYMX ... ... ...dd 5.10 3.00 82 3.95 +19.7O -:O2Micro OIIM ... ... ... 2.60 1.32 48 1.40 -16.1 OFS Cap OFS 1.36a 11.8 9 15.23 10.80 109 11.48 -3.5 OHA Inv OHAI .08 6.3 ...dd 1.68 .85 18 1.28 +11.3 OReillyAu ORLY ... ... 16 279.23 169.43 628 247.05 +2.7 OSI Sys OSIS ... ... 39 96.64 50.50 93 67.47 +4.8 OakVlyBcp OVLY .26e 1.2 19 23.89 12.71 3 21.80 +11.6 OaktrSpL OCSL .34m 7.9 ...dd 5.91 3.90 197 4.31 -11.9 OaktrSp28 OCSLL 1.53 6.2 ... 26.75 24.01 4 24.65 -2.2 OaktStInco OCSI .56m 7.1 10 9.09 7.03 41 7.91 -5.8 OasmiaPh n OASM .02p ... ... 3.17 .80 7 1.40 +58.5 ObalonT n OBLN ... ... ...dd 13.18 3.40 18 3.75 -43.3 ObsEva n OBSV ... ... ... 15.81 5.00 3 13.26 +35.9 OceanBio OBCI .06e ... ... 5.71 3.51 11 3.98 -8.3 OceanPw rs OPTT ... ... ...dd 3.67 1.02 398 1.13 +2.7 vjOceanR rs ORIG ... ... ... 416.52 20.22 194 24.99 -6.8 OceanFst OCFC .60 2.2 17 29.46 24.02 167 27.76 +5.8 Oclaro OCLR ... ... 12 10.93 5.61 5951 9.86 +46.3 OconeeFed OFED .40 1.4 31 30.49 24.56 0 28.51 -.7 OcularTher OCUL ... ... ...dd 11.79 3.30 477 7.04 +58.2 OdonateT n ODT ... ... ... 32.00 15.15 40 23.23 -7.1 OdysMr rsh OMEX ... ... ...dd 5.34 2.98 31 3.80 +.8 OfficeDpt ODP .10 4.3 5 6.26 2.21 2737 2.30 -35.0 OhioValB OVBC .84 2.0 27 44.45 28.00 12 42.50 +5.2 OhrPhar h OHRP ... ... ...dd 2.18 .21 1415 .24 -87.3 Okta n OKTA ... ... ... 42.89 21.52 2629 39.51 +54.3sOldDomFrt ODFL .52f .3 41 151.39 80.56 528 150.57 +14.5 OldLnBc OLBK .32 1.0 23 33.85 26.01 47 33.55 +14.0 OldNBcp ONB .52 2.9 25 18.88 15.38 923 17.80 +2.0 OldPoint OPOF .44 1.7 20 34.82 24.07 4 26.19 -12.0 OldSecBc OSBC .04 .3 18 15.00 10.10 113 14.75 +8.1 OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.25 1 10.53 +1.0 Ollies n OLLI ... ... 52 62.05 31.25 423 60.00 +12.7 OlympStl ZEUS .08 .4 13 25.84 15.83 90 22.12 +2.9 OmegaFlex OFLX .88 1.3 42 76.63 44.00 11 66.25 -7.2 Omeros OMER ... ... ...dd 27.09 8.36 1009 11.64 -40.1 Ominto hn OMNT ... ... ... 20.00 2.57 58 2.94 -13.3 Omnicell OMCL ... ... ...dd 55.40 38.00 127 42.90 -11.5 OnSmcnd ON ... ... 14 27.10 13.65 11341 26.50 +26.6 OnTrack OTIV ... ... ... 2.94 .93 507 1.14 -16.2 OncoMed OMED ... ... ...dd 10.00 1.74 201 2.97 -27.6 Oncobio n ONS ... ... ... 3.25 .78 36 .96 -26.2 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 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Thursday, March 22, 2018

PAGE 57

Onconva rs ONTX ... ... ...dd 3.88 .95 602 1.03 -31.3 OncoSec rs ONCS ... ... ...dd 2.95 .88 1253 1.73 +6.5 OneGpHosp STKS ... ... ...dd 2.87 1.32 26 2.73 +14.2 OneHorz rs OHGI ... ... ...dd 3.38 .57 1365 1.17 -16.4 180 DgrCap TURN ... ... ... 2.45 1.18 20 1.94 -1.5 OneStopS n OSS ... ... ... 6.25 4.45 42 5.21 +6.8 1800Flowrs FLWS ... ... 21 13.10 7.80 90 12.40 +15.9 OpenText s OTEX .53 1.5 36 40.31 30.88 444 35.73 +.2 OpesAcq un OPESU ... ... ... 10.05 10.01 80 10.03 +.1 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3 OpGen n rs OPGN ... ... ... 31.25 1.78 82 2.00 -57.2 Ophthotech OPHT ... ... 1 3.73 2.24 256 2.94 -5.8 OpiantPh n OPNT ... ... ... 51.90 17.01 76 20.75 -9.7 OpkoHlth OPK ... ... ...dd 8.40 2.66 4172 3.36 -31.4 OptiNose n OPTN ... ... 31 21.50 15.01 44 19.76 +4.6 Optibase OBAS ... ... ...dd 10.40 6.40 2 7.90 -.7 OptCable OCC .08 2.8 ...dd 3.35 2.13 2 2.85 +18.6 OptimB rs OPHC ... ... ...dd 13.96 1.85 7 4.76 +1.3 OpusBank OPB .10e .3 40 30.95 18.45 322 28.90 +5.9 OramedPh ORMP ... ... ... 11.34 5.85 13 7.03 -21.9 OraSure OSUR ... ... 35 23.01 10.75 329 17.86 -5.3 Orbcomm ORBC ... ... ...dd 11.99 8.91 513 9.96 -2.2 Orbotch ORBK ... ... 27 65.75 30.25 1857 64.52 +28.4tOrexign rs OREX ... ... ...dd 4.35 .23 2131 .23 -82.1 Organovo ONVO ... ... ...dd 3.26 .93 485 1.03 -23.1 Orgenesis n ORGS ... ... ... 16.80 10.73 74 11.80 -14.8 OriginAg SEED ... ... ...dd 2.35 .77 1907 .95 +11.9 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 2.05 .73 50 .88 -.6 Oritani ORIT 1.00f 6.3 12 17.75 15.30 110 15.95 -2.7 OrrstownF ORRF .48 1.9 19 26.95 19.05 3 24.90 -1.4 OrthoPed n KIDS ... ... ... 23.00 15.10 14 17.68 -7.9 Orthox OFIX ... ... ...cc 61.00 36.10 94 59.56 +8.9 OspyEn A n OSPR ... ... ... 9.85 9.55 9.62 +.2 OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9 OspreyE un OSPRU ... ... ... 10.92 9.26 9.97 +.2 OssenInn rs OSN ... ... 16 8.90 1.50 40 2.58 -10.4 Otelco OTEL ... ... 10 17.75 6.33 3 15.00 +12.4 Otonomy OTIC ... ... ...dd 21.15 2.80 402 4.40 -20.7 OttawaBc n OTTW .20f 1.4 ... 14.99 12.78 6 14.18 -1.8 OtterTail OTTR 1.34f 3.1 24 48.65 35.65 60 43.50 -2.1 OvaScience OVAS ... ... ...dd 2.05 .85 165 .89 -36.4 Overstk OSTK ... ... ...dd 89.80 13.75 1773 47.80 -25.2 Ovid Th n OVID ... ... ...dd 15.93 5.28 75 7.85 -20.5 Oxbridge OXBR .48 20.6 4 6.70 1.85 0 2.34 +8.6 Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.00 170 13.09 -6.3 OxfordLn OXLC 1.62 16.2 ... 11.27 9.11 295 10.01 -.4 Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.00 1 25.46 +.2 OxfrLn24 pf OXLCM 1.69 6.7 ... 25.75 24.86 11 25.34 +.6P-Q:P&F Inds PFIN .20 2.6 ... 8.63 5.60 11 7.72 -7.9 PAM PTSI ... ... 29 43.20 14.50 35 36.32 +5.5 PB Bncp PBBI .20 1.9 ...cc 11.10 9.95 5 10.32 -4.0 PC Cnnctn CNXN .34e ... 14 30.48 22.66 52 26.11 -.4 PC-Tel PCTI .22 3.0 ... 8.48 5.50 21 7.28 -1.2 PCM Inc PCMI ... ... 45 31.20 6.90 87 9.05 -8.6sPCSB Fn n PCSB ... ... ...cc 21.33 15.76 46 21.45 +12.6 PDC Engy PDCE ... ... ...dd 65.99 36.74 792 54.20 +5.2 PDF Sol PDFS ... ... 31 23.93 11.07 87 12.35 -21.3 PDL Bio PDLI .20 6.8 4 3.55 1.96 1195 2.96 +8.0 PDL Cmt n PDLB ... ... ... 16.95 14.48 9 14.86 -2.1 PHI vtg PHII ... ... ...dd 13.24 9.01 10.25 -12.4 PHI nv PHIIK .20 2.0 ...dd 13.25 8.09 24 10.00 -13.6 PICO Hld s PICO 5.00e ... ...dd 14.57 9.63 141 11.25 -12.1 PLX Phr rs PLXP ... ... ... 11.20 5.60 26 6.25 -9.4 PRA Grp PRAA ... ... 31 40.55 25.72 273 38.75 +16.7 PRA Hlth PRAH ... ... 63 95.90 58.08 392 88.38 -3.0 PRGX Glbl PRGX ... ... ...dd 9.50 5.40 42 9.15 +28.9 PTC Inc PTC ... ... ...cc 81.72 50.68 667 80.10 +31.8sPTC Thera PTCT ... ... ...dd 32.71 8.12 940 32.29 +93.6 PacWstBc PACW 2.00 3.9 17 55.68 43.08 658 51.68 +2.5 Paccar PCAR 1.00 1.5 14 79.69 61.93 1515 66.82 -6.0 PacBiosci PACB ... ... ...dd 5.70 2.21 396 2.46 -6.8 PacEthanol PEIX ... ... ...dd 7.58 3.10 443 3.55 -22.0 PacMerc PMBC ... ... 27 9.85 6.85 18 9.85 +12.6 PacPreBc PPBI ... ... 28 46.05 32.05 454 43.15 +7.9 PaciraPhm PCRX ... ... ...dd 52.48 27.80 1467 32.25 -29.4 PainThr rs PTIE ... ... ...dd 12.80 3.10 34 6.95 +73.8 PanASlv PAAS .14f .9 20 19.56 13.99 1222 15.69 +.8 PangaeaL PANL ... ... 3 8.40 2.13 40 3.17 -13.9 PapaJohns PZZA .90 1.5 21 85.20 54.00 692 58.24 +3.8 PapaMurph FRSH ... ... ...dd 6.80 3.50 51 5.63 +4.6 ParatekPh PRTK ... ... ...dd 29.00 11.85 200 13.55 -24.3 ParkCity PCYG ... ... 44 15.00 8.10 37 9.30 -2.6 ParkOh PKOH .50 1.2 18 47.90 34.25 16 42.20 -8.2 ParkeBcp PKBK .48 2.3 13 23.00 10.97 28 20.55 ParkrVs rs PRKR ... ... ...dd 2.72 .78 144 .86 -18.9 PrtnrCm PTNR ... ... 21 6.60 4.60 0 4.84 -21.3 PathfdBcp PBHC .23f 1.5 23 16.00 14.20 0 15.62 +1.4 PatrkInd s PATK ... ... 25 72.35 40.07 163 65.90 -5.1 PatrNBc rs PNBK .04 .2 29 21.00 14.50 0 18.50 +3.6 PatriotTr n PATI ... ... 12 23.86 16.72 18.75 +7.9 PatternEn PEGI 1.68 9.2 ...cc 26.56 16.58 1293 18.20 -15.3 Patterson PDCO 1.04 4.6 12 48.30 22.16 2043 22.53 -37.6 PattUTI PTEN .08 .4 ...dd 25.75 14.83 2504 19.82 -13.9 Pavmed n PAVM ... ... ...dd 9.31 1.35 90 1.79 -21.7 Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3 Paychex PAYX 2.00 3.1 28 73.10 54.20 2718 65.55 -3.7 Paylocity PCTY ... ... ...cc 57.16 34.13 232 55.60 +17.9 PayData rs PYDS ... ... ...dd 4.10 1.17 46 1.79 -29.2 PayPal n PYPL ... ... 55 86.32 42.06 6729 81.04 +10.1 pdvWirelss PDVW ... ... ...dd 39.75 20.00 18 32.20 +.3 PeakRsts SKIS .28 5.5 ...dd 6.10 4.00 21 5.10 -5.6 PeapkGl PGC .20 .6 20 38.00 28.24 49 34.99 -.1 Pegasyst PEGA .12 .2 ...cc 64.85 40.75 198 61.50 +30.4 PnnNtGm PENN ... ... 49 33.30 15.23 1174 26.49 -15.4 PennVa n PVAC ... ... ... 50.00 31.00 193 37.24 -4.8 PennantPk PNNT .72 10.6 8 8.20 6.29 214 6.80 -1.6 PenPkFR PFLT 1.14 8.7 12 14.65 12.00 108 13.14 -4.2 PennsWd PWOD 1.88 4.3 17 50.00 38.12 3 43.39 -6.8 PensarAc n WRLS ... ... ... 9.79 7.75 60 9.78 +1.1 PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3 PensrAc rt WRLSR ... ... ... .55 .31 59 .45 -10.0 PensarA un WRLSU ... ... ... 10.45 10.02 54 10.39 +.7 PeopUtdF PBCT .69 3.5 22 20.26 15.97 2694 19.64 +5.0 PeopUtd pf PBCTP 1.41 5.4 ... 29.36 25.00 7 26.21 -7.5 PeBcOH PEBO 1.04f 2.9 18 36.99 29.55 34 36.36 +11.5 PeopBNC PEBK .52f 1.7 18 36.12 19.65 5 31.06 +1.2 PeopFSvc PFIS 1.28 2.8 17 51.56 39.00 1 45.53 -2.3 PeopUtah n PUB .36 1.1 29 33.90 24.63 13 32.25 +6.4 PepsiCo PEP 3.22 3.0 22 122.51 106.19 3865 108.74 -9.3 Percptr PRCP .15 1.7 52 10.81 6.80 18 8.92 -8.0 Percient PRFT ... ... 45 24.30 16.20 120 23.56 +23.5 Performnt PFMT ... ... ...dd 3.52 1.52 30 3.17 +92.1 PerionNwk PERI ... ... ... 2.06 .78 293 .79 -23.3 PermaFix PESI ... ... ... 4.30 2.95 2 4.10 +12.3 PermaPip PPIH ... ... ...dd 9.40 7.30 1 9.03 +.3 PernixT rs PTX ... ... ...dd 7.15 2.00 28 2.46 +2.5 PerryEllis PERY ... ... 7 27.30 16.35 100 25.93 +3.6 PershGld rs PGLC ... ... ... 3.31 1.91 52 2.00 -16.7 PetIQ n PETQ ... ... ... 28.23 17.03 183 25.06 +14.7 PetMed PETS 1.00f 2.2 30 57.80 19.80 284 44.66 -1.8 PFSweb PFSW ... ... ...dd 8.88 5.83 34 8.79 +18.3 PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9 PhibroAH PAHC .40 1.0 25 41.05 26.70 87 38.75 +15.7 PhotrIn PLAB ... ... 53 11.75 7.20 290 9.05 +6.2 PierisPhm PIRS ... ... ... 9.75 2.26 600 7.58 +.4 PilgrimsP PPC ... ... 11 38.39 20.28 979 24.89 -19.9 PingtanM PME .04 1.3 19 5.08 1.99 96 3.08 +1.0 PinnclEnt PNK ... ... ... 33.59 17.70 293 30.41 -7.1 PinnaclFn PNFP .56 .8 20 70.30 58.40 394 68.25 +2.9 PioneerPw PPSI ... ... 17 7.95 5.75 1 7.50 -1.5 Pixelwrks PXLW ... ... ... 7.05 4.05 375 4.30 -32.1 PlatEag n EAGL ... ... ... 9.85 9.75 9.85 +1.0 PlatEag un EAGLU ... ... ... 11.00 8.00 100 10.10 +.9 PlayaHot n PLYA ... ... ...dd 12.27 9.41 232 10.48 -2.9 Plexus PLXS ... ... 20 66.78 49.06 109 64.42 +6.1 PlugPowr h PLUG ... ... ...dd 3.21 1.16 2202 1.96 -16.9 PlumasBc PLBC .28 1.1 14 25.75 17.30 2 24.60 +6.0 PluristemT PSTI ... ... 11 2.12 1.06 1215 1.47 +6.5 PoageBksh PBSK .24 1.2 23 21.00 17.20 0 19.26 -8.3 PointrTel h PNTR ... ... 22 19.65 8.50 41 15.95 -14.2 PointsInt g PCOM ... ... 47 12.49 6.28 25 10.84 +5.3 PolarPwr n POLA ... ... ... 9.25 4.01 10 4.81 -4.0 Polarity rs COOL ... ... ... 32.63 8.00 65 17.54 -24.4 Pool Corp POOL 1.48 1.0 37 150.26 97.25 139 144.72 +11.6 PopeRes POPE 2.80 4.0 32 79.50 66.60 4 70.58 +1.2 Popular BPOP 1.00 2.3 22 46.83 32.04 903 43.42 +22.3 Popular pf BPOPN 1.68 6.9 ... 25.00 22.61 7 24.42 +.6 PopCpII pf BPOPM 1.53 6.8 ... 24.20 17.66 6 22.48 -.6 PorterBc rs PBIB ... ... ...dd 15.55 8.11 5 13.75 -4.0 PortolaPh PTLA ... ... ...dd 67.10 30.10 1338 33.33 -31.5 Potbelly PBPB ... ... ...dd 14.28 10.50 185 13.00 +5.7 PotltchDel PCH 1.60 3.1 28 56.35 43.15 343 52.25 +4.7 PowellInds POWL 1.04 3.6 ...cc 38.73 22.80 17 28.63 -.1 PwrInteg POWI .64f .9 39 86.60 60.55 70 72.05 -2.0 PS VarRate VRIG .57 2.3 ... 25.35 25.07 79 25.09 -.5 PS MStrAlt LALT ... ... ...q 23.21 19.26 21.70 +2.1 PSOpYCmd PDBC ... ... ...q 18.23 14.95 277 17.78 +1.9 PwSGDrChi PGJ .20e .4 ...q 50.87 33.11 8 49.73 +10.9 PwShDiv PFM .50e 2.0 ...q 27.77 23.55 16 25.63 -3.1 PwShHiYD PEY .54 3.2 ...q 18.61 16.45 91 17.01 -4.5 PwSIntlDv PID .65e 4.1 ...q 17.38 14.68 121 15.76 -4.7 PwSNsdMo DWAQ .06e .1 ...q 114.32 81.77 0 112.10 +9.3 PwS Utils PUI .63e 2.4 ...q 29.97 23.64 7 25.88 -7.0 PwSWtr PHO .18e .6 ...q 31.82 25.33 29 31.20 +3.1 PSNasIntnt PNQI ... ... ...q 141.10 92.00 32 136.17 +17.7 PSMoment PDP .11e .2 ...q 55.77 44.12 102 54.25 +5.1 PSBuybk PKW .52e .9 ...q 63.49 50.63 35 58.13 -1.5 PSh Tech PTF .26e .4 ...q 60.98 42.97 4 60.24 +14.3 PSh Hlthcr PTH ... ... ...q 83.20 51.56 6 80.13 +11.2 PSh Inds PRN .19e .3 ...q 64.86 49.92 3 62.30 +2.2 PSh Fincl PFI .14e .4 ...q 37.29 29.40 4 36.49 +3.9 PSh Engy PXI .69e 1.8 ...q 42.45 30.10 18 38.53 -2.4 PSh CnsStp PSL .67e 1.0 ...q 68.96 58.07 1 67.30 +3.4 PSh CnsCyc PEZ .30e .6 ...q 54.45 42.27 3 50.68 +.8 PSh BasM PYZ .61e .9 ...q 75.26 58.83 9 69.27 -2.0 PwShSMid PRFZ 1.30e 1.0 ...q 136.76 112.11 40 132.29 +1.8 PSDvMom PIZ .26e .9 ...q 29.70 22.96 14 28.12 +1.8 PSEmMom PIE .12e .5 ...q 22.22 16.12 40 21.87 +6.4 PShTact n DWIN 1.18 4.7 ... 28.33 25.03 151 25.15 -6.5 PS Rs1KLB USLB ... ... ...q 32.32 27.97 1 31.03 -.6 PS IntlLB IDLB ... ... ...q 32.01 25.82 1 30.26 +.4 PS DWAtac DWTR ... ... ...q 30.31 23.48 5 29.84 +5.6 PS SC CnDs PSCD .35e .6 ...q 63.76 49.96 2 59.59 -2.5 PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.45 1 24.54 -1.4 PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 4 70.00 -6.4 PS IntBybk IPKW .29e .8 ...q 40.14 30.44 26 37.82 +.6 PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.01 2 27.00 -1.4 PS SC Egy PSCE .14e 1.0 ...q 18.45 11.37 40 14.73 -4.4 PSKBWRgB KBWR .79e 1.3 ...q 60.51 47.64 19 59.04 +5.4 PS SmCMo DWAS .07e .1 ...q 53.05 39.01 34 51.94 +6.6 PS KBWBk KBWB .58e 1.0 ...q 60.38 45.34 260 57.81 +5.1sPS P&CIns KBWP .69e 1.0 ...q 62.91 52.71 3 62.74 +5.6 PSKbwHiDv KBWD 2.10 9.2 ...q 24.94 21.09 35 22.72 -3.8 PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 5 54.78 +.5 PSKbwReit KBWY 2.58 8.4 ...q 39.30 29.89 63 30.67 -13.4 PS SC Util PSCU 1.21e 2.4 ...q 57.53 47.05 2 50.01 -5.3 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 1 52.12 -.4 PS SC Info PSCT .08e .1 ...q 83.13 69.15 20 81.95 +7.2 PS GlbGold PSAU .10e .5 ...q 21.85 17.58 3 18.35 -6.6 PS SC Ind PSCI .54e .8 ...q 67.63 52.88 2 66.27 +2.7 PS SC HCre PSCH ... ... ...q 116.37 77.45 45 114.16 +15.9 PSh1-30Tr PLW .66 2.1 ... 33.52 31.03 6 31.36 -4.4 PShGlbWtr PIO .34e 1.3 ...q 27.16 22.23 16 25.91 -.5 PwShs QQQ QQQ 1.52e .7 ...q 175.21 129.40 43800 166.92 +7.2 PranBio rs PRAN ... ... ... 4.58 2.04 37 2.25 -27.9 Precipio n PRPO ... ... ... 28.16 .46 9098 .61 -49.2 PrecTh rs AIPT ... ... ...dd 2.59 .83 181 1.13 +11.9 PfdBkLA PFBC .88f 1.3 21 67.65 46.88 42 66.26 +12.7 PrefrmdLn PLPC .80 1.2 31 85.63 44.80 4 66.90 -5.8 PremFin PFBI .60 3.2 13 22.92 16.78 10 18.90 -5.9 Premier PINC ... ... ...dd 36.50 27.16 703 32.55 +11.5 Presbia n LENS ... ... ... 7.14 1.86 9 2.97 -21.4 Presidio n PSDO ... ... ... 19.74 12.75 139 15.76 -17.8 PriceTR TROW 2.28 2.0 21 120.07 66.70 2973 112.58 +7.3 PrSmrt PSMT .70 .9 28 94.00 77.50 110 81.90 -4.9 PrmEgy PNRG ... ... ...dd 56.20 39.80 51.00 -1.0 PrimoWtr PRMW ... ... ...dd 14.49 10.47 296 11.25 -10.5 Primoris PRIM .24 .9 19 30.00 21.84 145 26.13 -3.9 PrinPrice PSET .16e ... ... 34.46 27.39 0 33.63 +4.5 PrinShHld PY .33e ... ... 34.81 27.98 32.89 +.9 PrinHlIn ef BTEC ... ... ... 35.50 25.39 3 34.12 +8.5 PrinMill ef GENY .06e ... ... 38.17 26.37 1 37.21 +7.2 Prin US SC PSC ... ... ... 33.19 27.61 32.08 +1.2 PrinIntM n PXUS ... ... ... 106.29 99.98 106.29 +4.9 PrinFncl PFG 2.04f 3.3 13 75.59 59.25 1151 62.20 -11.8 ProDex PDEX ... ... 29 8.00 4.30 12 6.96 +2.4 ProLung n LUNG ... ... ... sProPhaseL PRPH ... ... ...dd 3.21 1.78 42 2.88 +32.7 ProQRTher PRQR ... ... ...dd 6.90 2.75 5 3.10 -3.9 PrUltBio s BIB ... ... ...q 69.62 44.62 93 59.20 +5.6 PrUltPQ s TQQQ ... ... ...q 190.52 82.43 5507 164.80 +18.8 ProDvrs h rs IPDN ... ... ... 12.11 2.45 18 4.01 -2.0 ProrEng PFIE ... ... 1 3.00 1.11 160 2.93 +52.6 PrognicsPh PGNX ... ... ...dd 11.48 4.60 1147 8.36 +40.5 ProgrsSoft PRGS .56 1.4 37 53.60 27.46 458 41.21 -3.2 Proofpoint PFPT ... ... ...dd 123.87 70.30 613 121.79 +37.1 PShtQQQ rs SQQQ ... ... ...q 39.64 14.46 14385 16.58 -22.9 ProS Ris n EQRR ... ... ... 50.68 38.13 3 48.43 +3.8 PrUlNBio rs UBIO ... ... ... 46.35 24.43 43 35.85 +6.6 ProUNShBio ZBIO ... ... ... 18.36 8.03 5 9.55 -16.2 ProUShBio BIS ... ... ...q 29.66 17.52 34 19.86 -9.9 ProspctCap PSEC .72 11.1 8 9.45 5.51 1345 6.51 -3.4 ProtagTh n PTGX ... ... ...dd 23.97 8.00 77 20.41 -1.9 ProteonTh PRTO ... ... ...dd 2.85 1.10 124 2.70 +42.1 Proteos n PTI ... ... ... 13.16 1.41 5508 5.47 -6.2 Prothena PRTA ... ... ...dd 70.00 27.19 3271 38.72 +3.3 ProvidSv PRSC ... ... 23 74.49 41.41 54 69.93 +17.8 ProvidBc n PVBC ... ... ... 27.38 19.55 1 26.80 +1.3 ProvFnH PROV .56 3.1 21 20.35 17.62 14 18.21 -1.0 PrudntlBcp PBIP .20 1.1 92 18.96 15.81 6 18.46 +4.9 pSivida PSDV ... ... ...dd 2.45 .93 204 1.20 +11.1 PsychmCp PMD .60 3.0 23 27.99 15.99 9 20.29 -1.3 Pulmatrix PULM ... ... ...dd 4.59 1.10 179 1.13 -19.9 PulseBio n PLSE ... ... ...dd 39.50 9.81 95 14.77 -37.4 PumaBiotc PBYI ... ... ...dd 136.90 28.35 366 72.45 -26.7sPureCycle PCYO ... ... ...dd 9.45 5.25 57 9.50 +13.8 PurplInv n PRPL ... ... ... 13.90 9.00 37 9.71 -3.4 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0 PyxisTnkr PXS ... ... ... 12.22 .90 69 1.13 -64.9 QAD Inc B QADB .24 .7 ...dd 36.75 21.58 1 33.78 +9.6 QAD A QADA .29 .6 ...dd 50.35 26.04 36 44.50 +14.5 QCR Hld QCRH .24f .5 18 50.00 39.85 33 46.00 +7.4 QIWI plc QIWI .84e 4.4 18 26.55 13.67 245 18.92 +9.2 Qorvo QRVO ... ... ...dd 86.84 62.68 2088 74.18 +11.4 Qualcom QCOM 2.28 4.0 ...dd 69.28 48.92 12221 56.81 -11.3 QualitySys QSII .70 5.2 26 17.74 12.24 291 13.34 -1.8 Qualstar rs QBAK ... ... ... 13.50 3.89 40 11.77 +40.1 Qualys QLYS ... ... 75 79.40 34.68 195 76.85 +29.5 Quantenn n QTNA ... ... ... 24.67 9.60 112 14.58 +19.5 Quanterx n QTRX ... ... ... 24.81 15.56 84 17.04 -20.6 Quartrhill g QTRH .05 ... 5 2.20 1.26 236 1.53 -16.8 QuestRes rs QRHC ... ... ...dd 3.00 1.03 14 2.51 +9.1 QuickLog h QUIK ... ... ...dd 2.22 1.15 191 1.62 -6.9 Quidel QDEL ... ... ...dd 50.24 21.08 355 49.98 +15.3sQuinStreet QNST ... ... ...cc 14.38 3.36 933 14.50 +73.0 Qumu Cp QUMU ... ... ...dd 3.28 1.42 28 1.67 -29.5 Quotinet QTNT ... ... ... 7.74 2.78 407 5.89 +19.0R -:R1 RCM n RCM ... ... ... 7.99 2.64 383 7.72 +75.1 RBB Bcp n RBB .32 1.2 ... 27.55 21.26 109 27.41 +.1 RBC Bear ROLL ... ... 42 139.95 90.00 57 127.31 +.7 RCI Hosp RICK .12 .4 11 33.78 16.15 29 28.65 +2.4 RCM RCMT 1.00e ... 33 7.50 4.51 23 5.69 -9.0 RF Inds RFIL .08 1.8 ...dd 5.50 1.40 87 4.45 +64.8 RGC Res s RGCO .62 2.4 30 31.99 19.12 12 25.35 -6.4 RLJ Ent rs RLJE ... ... ... 5.24 2.25 15 5.02 +36.5 RMG Net rs RMGN ... ... ... 3.60 .75 33 1.15 +40.2 RMR Gp h RMR 1.00 1.4 41 73.05 42.36 42 70.15 +18.3 RMR RE RIF 1.32 6.9 ...q 19.10 -3.3 RPX Corp RPXC .20 1.8 5 15.15 9.74 266 11.13 -17.2 RTI Surg RTIX ... ... ...dd 6.00 3.58 61 4.90 +19.5 RXI P wt rs RXIIW ... ... ... 3.60 .22 .83 -36.2 RXI Phm rs RXII ... ... ... 11.20 2.51 126 4.28 -23.0 RaPhrm n RARX ... ... ...dd 27.84 5.80 185 6.15 -27.6sRadNet RDNT ... ... 48 13.40 5.40 358 13.45 +33.2 RadaElc rs RADA ... ... ...dd 3.86 1.00 162 2.32 -24.7 Radcom RDCM ... ... 71 22.45 17.00 39 19.20 -3.3 RadiSys RSYS ... ... ...dd 4.39 .63 486 .70 -30.3 RadiusHlth RDUS ... ... ...dd 49.16 24.66 466 35.27 +11.0sRadware RDWR ... ... ...dd 21.86 15.13 82 21.68 +11.8 RamacoRs n METC ... ... ... 11.07 3.81 39 7.14 +3.8 Rambus RMBS ... ... ...cc 15.50 11.30 675 13.81 -2.9 RandCap RAND ... ... 18 3.50 2.54 2.57 -14.9 Randgold GOLD 1.00f 1.2 27 108.29 79.17 607 84.00 -15.1 RandBcp n RNDB ... ... ... 16.49 13.36 2 16.17 +5.3 Rapid7 n RPD ... ... ...dd 28.19 13.42 406 27.23 +45.9 RaveRest RAVE ... ... ...dd 2.33 1.20 85 1.29 -11.8 RavenInds RAVN .52 1.4 35 40.85 26.35 81 35.90 +4.5 ReShape rs RSLS ... ... ... 6.48 1.23 153 1.41 -4.7 ReadIntlA RDI ... ... 12 17.50 14.37 50 16.60 -.6 ReadgIntB RDIB ... ... 21 27.66 17.16 27.66 +20.3 RealGSol rs RGSE ... ... ...dd 3.25 .60 747 1.19 -19.6 RealNetwk RNWK ... ... ...dd 5.00 2.63 27 3.09 -9.6 Rl NxtEc n BLCN ... ... ... 25.05 21.76 29 23.56 -2.8 RealPage RP ... ... 70 54.95 32.30 319 53.95 +21.8 ReataPh n RETA ... ... ...dd 40.88 19.48 113 23.05 -18.6 ReconTech RCON ... ... ...dd 5.36 .64 109 1.28 -1.5sRecroPhm REPH ... ... ... 11.60 5.81 246 11.86 +28.2 RedRobin RRGB ... ... 26 74.11 45.70 189 60.10 +6.6 RedRkRs n RRR .40 1.3 ... 35.77 21.07 327 31.09 -7.9 RedViolt wi RDVTV ... ... ... Redn n RDFN ... ... ... 33.49 19.18 1038 21.28 -32.1 RedhillBio RDHL ... ... ... 11.25 4.30 38 5.52 +7.4 Regenrn REGN ... ... 30 543.55 313.53 431 334.87 -10.9 RegnxBio n RGNX ... ... ...dd 42.00 16.30 264 30.65 -7.8 RegulusTh RGLS ... ... ...dd 1.95 .79 565 .83 -19.7 Reis Inc REIS .76f 3.4 ...dd 22.35 15.95 18 22.25 +7.7 ReliantBcp RBNC .24 1.0 23 27.49 21.06 3 23.00 -10.3 Reliv In rs RELV ... ... ...dd 13.77 3.72 9 5.29 +10.9 RemarkHld MARK ... ... ...dd 15.10 1.93 385 8.27 -15.0 Renasant RNST .76 1.7 20 45.32 37.68 223 44.17 +8.0 RenewEn REGI ... ... ...dd 13.55 9.50 407 12.30 +4.2 RenminTi rs ABAC ... ... ... 4.76 1.60 8 2.30 -22.0 RentACt RCII .32 3.8 14 13.89 7.22 951 8.36 -24.7 Replgn RGEN ... ... 51 46.81 29.56 163 36.01 -.7 RepBncp RBCAA .97f 2.4 16 44.04 31.97 3 39.82 +4.7 RepFBcp FRBK ... ... 62 9.90 7.55 52 8.65 +2.4 resTORbi n TORC ... ... ... 21.10 14.12 121 14.70 -12.9 RschFrnt REFR ... ... ...dd 1.55 .85 7 .96 -7.7 Resonant RESN ... ... ... 8.55 3.82 137 4.21 -43.6 ResConn RECN .48 2.9 29 17.20 12.05 60 16.55 +7.1 RestorRob n HAIR ... ... ...dd 11.95 3.80 257 7.61 +65.4 RetailOpp ROIC .78f 4.5 51 22.06 16.21 1324 17.22 -13.7 RetoEco n RETO ... ... ... 12.75 5.94 358 9.38 +33.0 Retrophin RTRX ... ... ...dd 26.44 15.55 211 24.16 +14.7 RevanceTh RVNC ... ... ...dd 37.45 18.43 200 31.40 -12.2 RevenHo n RVEN ... ... ... 6.75 3.04 0 3.50 -24.5 RevolutL rs RVLT ... ... ... 9.17 2.95 51 3.52 +7.0 ReWalkRob RWLK ... ... ...dd 3.20 1.05 134 1.08 -2.3 RexEng rs REXX ... ... ...dd 5.50 .85 561 .95 -31.0 RhythmP n RYTM ... ... ...dd 33.81 21.12 89 22.95 -21.0 RibbnCm n RBBN ... ... ... 8.36 5.01 395 5.35 -30.8 RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0 RiceBran RIBT ... ... ...dd 1.66 .69 839 1.48 RichrdElec RELL .24 3.1 ...dd 8.72 5.31 11 7.82 +16.0 RigelPh RIGL ... ... ...dd 4.71 2.14 1492 4.04 +4.1 RigNet RNET ... ... ...dd 22.91 12.95 23 14.00 -6.4 RiminiSt n RMNI ... ... ... 10.40 .20 23 8.61 +8.8 RiotBlck RIOT 1.00p ... ... 46.20 2.73 477 7.94 -72.0 RiseEdCy n REDU ... ... ... 18.60 9.50 141 17.03 +15.1 RitterPh n RTTR ... ... ...dd 2.21 .18 441 .29 -12.5sRivrvwBcp RVSB .12f 1.2 23 9.70 6.46 37 9.68 +11.6 RocktPh n RCKT ... ... ... 19.97 3.40 147 17.21 +64.8 RockwllM RMTI ... ... ...dd 8.98 4.84 175 5.56 -4.5 RockyBr RCKY .44 2.1 16 22.00 10.40 35 21.20 +12.2 RkyMChoc RMCF .48 4.0 20 13.23 11.05 5 12.05 +2.3 Roku n ROKU ... ... ...cc 58.80 15.75 1748 34.25 -33.9 Rosehill n ROSE ... ... ... 11.69 5.52 41 6.97 -11.3 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 42 .40 -27.9 RossStrs s ROST .90f 1.2 22 85.66 52.85 2366 77.41 -3.5 RoyGld RGLD 1.00f 1.2 96 94.39 64.21 416 84.52 +2.9 Rubicon rs RBCN ... ... ... 10.45 6.40 84 7.20 -9.8 RmblOn B n RMBL ... ... ... 5.70 3.53 42 4.14 -20.3 RushEntA RUSHA ... ... 27 55.40 30.74 134 43.29 -14.8 RushEntB RUSHB ... ... 32 52.76 28.99 5 40.90 -15.2 RuthsHosp RUTH .44f 1.8 26 25.50 17.95 649 24.65 +13.9 Ryanair RYAAY 1.55e 1.2 ... 127.61 81.51 300 125.53 +20.5S -:S&T Bcp STBA .88 2.1 17 43.17 31.72 75 42.11 +5.8 S&WSeed SANW ... ... ... 5.20 2.90 32 3.68 -5.8 SB FinGp SBFG .30 1.6 13 19.58 15.61 2 18.85 +1.9 SB FnGp pf SBFGP .65 3.6 ... 21.10 14.40 18.20 +1.7 SBA Com SBAC ... ... ...cc 177.67 115.40 1103 167.09 +2.3sSEI Inv SEIC .60f .8 31 78.00 49.26 547 77.70 +8.1 SelasLf rs SLS ... ... ... 20.97 3.87 50 4.11 -47.7 SG Blck n SGBX ... ... ... 7.00 3.70 47 4.49 -24.9 SGOCO rs SGOC ... ... ... 2.95 .90 25 1.24 +17.0 SI Fincl SIFI .24f 1.6 15 16.45 13.50 5 14.80 +.7 SLM Cp SLM ... ... 18 13.20 9.65 1416 11.34 +.4 SLM Cp pfB SLMBP 3.07e 4.4 ... 74.65 63.00 1 69.60 +1.2sSmartGlb n SGH ... ... 23 46.39 11.50 946 46.88 +39.1 SMTC hg SMTX ... ... ... 2.33 1.10 7 2.15 +13.7 SORL SORL ... ... 5 9.74 2.89 142 7.02 +4.5 SP Plus SP ... ... 22 41.70 28.10 62 37.20 +.3 SPAR Gp h SGRP ... ... ... 3.75 .87 69 1.44 +17.1 SpdDorWrF DWFI ... ... ... 26.06 24.47 21 25.24 -.2 SPI Eng rs SPI ... ... ... 2.61 .30 247 .74 +15.0 SPS Cmce SPSC ... ... 96 64.85 45.02 108 63.64 +31.0sSS&C Tch s SSNC .28 .5 33 52.91 34.75 961 53.14 +31.3sSSLJ.cm n SSLJ ... ... ... 4.94 3.12 277 4.85 +38.2 SSR Mng g SSRM ... ... 16 11.49 7.64 1019 9.30 +5.8 SVB FnGp SIVB ... ... 27 271.79 159.44 514 265.04 +13.4 SabanCap n SCAC ... ... ... 10.20 9.84 3 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 10.3 15 29.10 15.78 1699 17.41 -7.2 SabraH pfA SBRAP 1.78 7.1 ... 26.61 24.75 8 25.20 -.9 SabreCorp SABR .56 2.5 26 25.01 17.30 2300 22.01 +7.4 SAExplr rs SAEX ... ... ...dd 6.62 1.18 15 1.55 -29.5 SaftyInsGr SAFT 3.20 4.1 19 84.00 65.75 22 77.50 -3.6 SageThera SAGE ... ... ...dd 195.97 59.57 182 166.29 +1.0 Saia Inc SAIA ... ... 38 80.25 41.28 226 77.45 +9.5 SalemMda SALM .26 7.1 14 8.25 3.55 50 3.65 -18.9 SalisbryBc SAL 1.12 2.3 18 51.80 37.55 49.50 +10.9 SanderFm SAFM 1.28 1.0 9 176.43 93.63 336 123.83 -10.8 SndySpr SASR 1.04 2.6 16 45.64 36.41 128 39.57 +1.4 Sanlp JBSS 2.00e ... 21 74.69 54.32 59 58.59 -7.4 SangTher SGMO ... ... ...dd 27.50 3.85 1576 23.40 +42.7 Sanmina SANM ... ... 15 42.95 24.60 264 27.70 -16.1 Sano rt GCVRZ ... ... ... .49 .26 9 .40 +5.3 Sapiens SPNS .20e 2.3 ...cc 14.30 8.79 38 8.83 -23.4 SareptaTh SRPT ... ... ...dd 84.37 28.14 1115 79.91 +43.6 Savara rs SVRA ... ... ...dd 17.19 4.60 123 10.16 -31.5 scPhrma n SCPH ... ... ... 18.17 11.50 68 12.48 +3.2 ScanSource SCSC ... ... 12 45.35 31.40 111 34.25 -4.3 Schmitt h SMIT ... ... ...dd 4.47 1.50 17 2.72 -.7 Schnitzer SCHN .75 2.1 16 38.85 17.50 194 35.25 +5.2 Scholastc SCHL .60 1.6 82 46.59 33.51 161 36.90 -8.0 Schulmn SHLM .82 1.9 33 43.88 25.00 449 43.25 +16.1 SciGames SGMS ... ... ...dd 56.45 20.50 782 44.85 -12.6 Scynexis SCYX ... ... ...dd 3.00 1.35 568 1.54 -33.6 SeaChange SEAC ... ... ...dd 4.03 2.20 134 3.03 -22.9 SeacstBkg SBCF ... ... 24 28.44 20.58 174 27.66 +9.7 SeagateT STX 2.52 4.2 15 61.19 30.60 3421 59.90 +43.2 SeanrgM rs SHIP ... ... ...dd 1.66 .58 96 .93 -10.6 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 14.32 1.99 1270 2.32 -35.2 SearsH wt SHLDW ... ... ... 3.60 .23 .45 +28.6 SearsH&O SHOS ... ... ...dd 4.10 1.38 6 2.00 -23.1 SeaSpine n SPNE ... ... ...dd 13.46 6.87 22 9.82 -3.0 SeattGen SGEN ... ... ...dd 71.32 45.31 1089 54.12 +1.2 SecndSight EYES ... ... ...dd 2.58 .90 318 1.96 +2.6 ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5 Secoo n SECO ... ... ... 14.75 6.61 152 11.79 +22.0 SecWkA A n SCWX ... ... ...dd 12.99 7.86 55 9.40 +6.0 SecNtl lf SNFCA .23t ... 6 6.91 4.05 4 5.30 +6.0 SelectBc lf SLCT ... ... 23 14.06 10.58 7 13.33 +5.5 SelIncREIT SIR 2.04 10.8 16 26.79 17.90 291 18.85 -25.0 SelectaB n SELB ... ... ... 24.02 7.95 179 9.42 -4.0 SelectvIns SIGI .72 1.2 20 62.40 44.65 79 61.45 +4.7 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 34 4.30 +15.3 Semtech SMTC ... ... 51 41.95 31.30 549 41.10 +20.2 SenecaB SENEB ... ... 28 39.95 29.30 32.55 -4.3 SenecaA SENEA ... ... 10 38.60 27.75 11 28.60 -7.0 SenesTc n SNES ... ... ...dd 9.33 .56 84 .58 -19.3 SenHous SNH 1.56 9.9 10 22.52 14.90 1132 15.74 -17.8 SenHous 42 SNHNI 1.41 5.9 ... 25.96 22.48 13 23.82 -5.7 SenHous 46 SNHNL 1.56 6.1 ... 27.42 25.00 11 25.54 -4.9 Senmiao n AIHS ... ... ... 6.25 5.00 87 5.65 Senomyx SNMX ... ... ...dd 1.71 .56 123 1.04 -20.0 SensusHlt n SRTS ... ... ... 6.25 3.38 12 5.89 +14.1 SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3 SentEn n STNL ... ... ... 10.14 9.60 393 9.62 -1.3 SentEn wt STNLW ... ... ... .85 .61 .83 +33.9 SentEn un STNLU ... ... ... 10.98 9.66 430 9.97 SeqentialB SQBG ... ... ...dd 4.08 1.36 77 2.36 +32.6 SeresTh n MCRB ... ... ...dd 17.42 7.90 80 8.86 -12.6 SvcSource SREV ... ... ...dd 4.17 2.61 156 3.83 +23.9 ServiFst s SFBS .44f 1.0 25 44.44 32.54 73 43.70 +5.3 SevStars h SSC ... ... ...dd 7.00 1.26 189 1.76 -61.8 SevernBc SVBI .12 1.6 34 8.20 6.70 12 7.40 +2.0 SharingE rs SEII ... ... 54 12.40 2.31 27 4.30 -43.3 Sharps SMED ... ... ...dd 5.73 3.74 5 4.60 +12.5 SharpSprg SHSP ... ... ...dd 5.63 3.07 20 5.30 +20.3 ShndTele s SHEN .26f .7 ... 41.80 26.40 148 38.05 +12.6 ShiftPixy n PIXY ... ... ... 11.64 2.00 95 3.05 +5.9 Shiloh SHLO ... ... 29 14.97 6.45 87 8.73 +6.5 Shineco n TYHT ... ... ... 5.29 1.31 67 1.74 -24.3 Shire SHPG 1.05e .8 74 192.15 123.73 602 128.72 -17.0 ShoeCarnvl SCVL .30 1.2 17 28.38 15.08 112 24.34 -9.0 ShoreBcsh SHBI .28 1.5 21 19.80 15.17 18 18.86 +12.9 ShotSpot n SSTI ... ... ... 24.54 9.33 83 23.85 +69.8 Shuttery SFLY ... ... ...cc 86.41 39.76 537 84.02 +68.9 SiebertFn SIEB .10a 1.3 ...dd 21.61 2.78 14 7.99 -40.8 SiennaBi n SNNA ... ... ... 29.25 13.37 71 19.99 +10.1 Sientra SIEN ... ... ...dd 16.68 7.20 244 10.24 -27.2 SierraBc BSRR .64f 2.3 19 28.87 23.10 32 27.95 +5.2 SierOnc g n SRRA ... ... ...dd 4.09 1.10 335 2.21 -40.8 SierraWr SWIR ... ... 20 31.95 15.10 180 16.50 -19.3 SifyTech SIFY .02e .8 ... 3.15 .69 60 2.18 +21.9 SigmaDsg SIGM ... ... ...dd 7.00 5.40 251 6.05 -12.9 SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3 SigmaLb n SGLB ... ... ... 4.48 1.33 8 1.47 -31.6 Sigmatr SGMA ... ... 12 11.61 4.82 27 6.39 -36.9 SignatBk SBNY ... ... 21 161.92 116.68 238 153.30 +11.7 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9 SilganHld s SLGN .40f 1.4 18 32.50 27.21 354 27.86 -5.2 SilcLtd SILC 1.00 2.7 19 77.95 33.56 129 37.02 -47.2 SilcnLab SLAB ... ... 88 101.90 66.35 144 96.05 +8.8 SilicnMotn SIMO 1.20 2.5 17 56.51 40.33 310 47.28 -10.7 Slcnware SPIL .29e 3.4 24 8.71 7.70 136 8.60 +2.3 SlvrRnII n SRUN ... ... ... 10.79 8.01 8.94 -9.8 SlvRun wt SRUNW ... ... ... 2.50 1.28 2.02 +35.2 SilvrSun n SSNT .06e ... ... 5.22 2.90 15 4.07 -3.7 Silvercrest SAMG .56f 3.7 23 16.80 11.85 4 15.00 -6.5 SimmnsFst s SFNC ... ... 19 30.90 24.88 285 30.40 +6.5 SimplyGd n SMPL ... ... ... 16.01 10.93 246 13.22 -7.3 SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3 Simulations SLP .24 1.5 48 17.45 10.16 32 15.90 -1.2 Sina SINA ... ... 56 124.60 68.33 638 117.52 +17.2 Sinclair SBGI .72 2.3 12 41.20 26.70 565 31.45 -16.9 SinoGlobl SINO ... ... ...dd 3.99 1.04 150 1.12 -56.3 Sinovac h SVA ... ... ...dd 8.70 4.60 16 8.68 +10.2 SiriusXM SIRI .04 .7 35 6.62 4.73 15094 6.37 +18.8 SitoMobl rs SITO ... ... ...dd 8.60 2.06 169 4.58 -31.8 SkySolar SKYS ... ... ...dd 2.43 .82 28 1.28 -14.7 SkyWest SKYW .40f .7 19 60.65 30.40 154 58.90 +10.9 SkywksSol SWKS 1.28 1.2 25 117.65 93.05 1616 108.47 +14.2 SleepNmbr SNBR ... ... 24 40.72 23.14 443 34.35 -8.6 SmartFn rs SMBK ... ... 24 26.26 20.03 28 23.12 +6.5 SmartSnd n SND ... ... ... 16.81 4.81 3224 5.99 -30.8 SmthM hrs SMSI ... ... ...dd 3.41 .80 115 1.80 -36.6 SnydLance LNCE .64 1.3 44 50.67 31.03 963 49.96 -.2 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 235 4.13 -26.9 SocketM n SCKT ... ... ... 4.85 3.26 58 3.67 +2.5sSodaStrm SODA ... ... 35 95.91 45.60 234 94.85 +34.8 Sohu.cm h SOHU ... ... ...dd 70.86 32.30 299 34.68 -20.0 Sol-Gel n SLGL ... ... ... 12.23 9.83 16 11.45 +6.9 SolarCap SLRC 1.64 8.0 12 22.94 19.70 92 20.38 +.8 SolarSCap SUNS 1.41 8.3 12 18.40 16.10 41 17.01 -4.2sSolarEdg n SEDG ... ... 34 57.10 13.50 450 56.20 +49.7 Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7 SolenoTh rs SLNO ... ... ... 3.89 1.32 15 1.86 +3.3 SolidBio n SLDB ... ... ... 33.74 8.25 389 8.49 -62.5 Solignx wt SNGXW ... ... ... 1.31 .21 .55 -32.0 Soligenix n SNGX ... ... ... 5.08 1.74 17 2.00 -9.8 SonicCorp SONC .64 2.5 19 30.05 22.11 1031 25.58 -6.9 SonicFdry SOFO ... ... ...dd 5.25 2.05 6 2.31 -23.3 SonomaPh SNOA ... ... ...dd 8.25 3.50 52 3.77 -30.8 Sonoma wt SNOAW ... ... ... .79 .25 .50 +20.7 Sophiris SPHS ... ... ...dd 2.95 1.80 121 2.16 -4.8 SorrentoTh SRNE ... ... 62 10.65 1.50 2366 8.10 +113.2 SotherlyH SOHO .46f 7.4 39 7.00 5.57 19 6.24 -3.3 SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.86 1 25.26 -1.5 SthrlyH pf C SOHOO 1.97 7.9 ... 25.76 24.50 3 25.03 -1.3 SouMoBc s SMBC .44 1.2 18 40.80 30.30 9 37.76 +.5 SoundFin SFBC .48f 1.3 22 36.00 29.55 0 35.75 +5.1 SouthState SSB 1.32 1.5 25 94.50 78.60 120 89.45 +2.6 SthnFstBsh SFST ... ... 23 46.70 31.40 10 46.10 +11.8 SoNatBcVa SONA .32 2.0 46 18.48 15.11 23 16.17 +.9 SsdeBTX SBSI 1.12a 3.1 19 37.57 30.44 96 35.80 +6.3 SparkEn s SPKE .72 6.1 10 23.65 8.60 216 11.80 -4.8 SparkEn pf SPKEP 2.19 8.9 ... 27.56 22.84 21 24.56 -7.7 SparkTh n ONCE ... ... ...dd 91.75 41.06 364 65.37 +27.1 SpartnMot SPAR .10 .6 42 18.35 7.01 175 17.80 +13.0 SprtnNash SPTN .72f 4.1 ...dd 37.83 16.32 250 17.63 -33.9 SpectPh SPPI ... ... ...dd 23.50 5.47 754 18.37 -3.1 SperoTh n SPRO ... ... ... 15.40 9.66 10 14.29 +21.6 Sphr3D grs ANY ... ... ... 8.25 1.80 437 1.91 -22.4 Spherix rs SPEX ... ... ...dd 4.75 .89 283 1.26 -10.0sSplunk SPLK ... ... ...dd 110.07 54.17 2282 108.88 +31.4 SpokHldgs SPOK .50 3.2 35 20.60 13.75 123 15.80 +1.0 SportsWhs SPWH ... ... 7 6.99 3.40 414 3.82 -42.2 SprBkPh n SBPH ... ... ...dd 18.93 7.95 16 15.28 +13.7 SprottFoc FUND .75e 9.3 ...q 8.39 6.84 72 8.08 +2.0 Sprouts SFM ... ... 25 28.29 17.55 1718 24.42 +.3 StaarSur STAA ... ... ... 17.60 8.95 46 16.35 +5.5 Staff360 rs STAF ... ... ... 6.60 2.25 20 2.86 -9.2 Stamps.cm STMP ... ... 23 233.13 100.55 184 198.85 +5.8 StarBulk rs SBLK ... ... ...dd 13.40 7.57 180 12.18 +8.2 StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 17 25.22 -.4 StarsGp g TSG ... ... ... 29.80 15.20 273 27.35 +17.4 Starbucks s SBUX 1.20 2.1 28 64.87 52.58 6569 58.47 +1.8 StatAutF STFC .40 1.3 ...dd 30.85 22.11 35 30.19 +3.7 StateBkFn STBZ .80f 2.6 21 31.75 24.16 85 30.64 +2.7 SteadyM n STDY ... ... ...dd 9.70 2.85 17 3.30 -10.8 StealthGas GASS ... ... 27 4.70 2.90 160 4.06 -6.9 SteelCon STCN ... ... ...dd 2.90 1.46 32 2.36 -5.2 StlDynam STLD .75f 1.6 18 50.70 32.15 1468 46.40 +7.6 SteinMart s SMRT .30 21.3 ...dd 3.09 .48 1095 1.41 +21.6 StellrAcq n STLR ... ... ... 10.49 9.99 7 10.33 +1.2 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 46 .81 StemlineTh STML ... ... ...dd 18.75 7.30 362 13.85 -11.2 Stericycle SRCL ... ... ...cc 88.00 58.53 914 61.69 -9.3 Stericyc pf SRCLP 5.25 11.0 ... 75.95 46.99 14 47.54 -10.2 SterlBcp n SBT .01p ... ... 14.98 12.00 112 13.73 +8.1 SterlCons STRL ... ... 30 18.90 8.54 196 12.28 -24.6 SMadden SHOO .20p ... 20 49.28 35.55 285 45.90 -1.7 Stewrdshp SSFN .12 1.1 16 12.75 7.92 2 11.40 +11.2 StitchFix n SFIX ... ... ...cc 30.07 14.48 722 20.36 -21.2 StockYBc s SYBT .92f 2.6 19 44.50 31.90 36 36.00 -4.5 StoneCastle BANX 1.52 6.9 13 22.75 19.01 69 22.00 +9.3 StrataS rs SSKN ... ... ...dd 5.40 1.06 4 1.30 +5.7 Stratasys SSYS ... ... ...dd 30.88 18.00 388 21.80 +9.2 Strattec STRT .56 1.5 24 49.20 23.00 5 36.80 -15.5 StratusPrp STRS 1.00e ... 65 32.15 24.35 2 30.65 +3.2 Strayer STRA 1.00 1.0 29 104.85 75.84 48 102.28 +14.2 StreamHlth STRM ... ... ...dd 2.82 .85 2 1.65 -2.4 StrgbrBio n SBBP ... ... ... 9.03 3.50 170 8.20 +13.1 StudentTrn STB .44 5.9 18 7.54 5.44 373 7.51 +22.3 SummerInf SUMR ... ... ...dd 2.25 .90 33 1.25 -16.7 SumFWV SMMF .52f 2.1 21 28.16 19.13 12 25.34 -3.7 SmtStB s SSBI .48 3.6 19 14.70 11.65 13.45 +6.7 SumTher n SMMT ... ... ...dd 16.86 8.80 27 13.47 +21.6 SunHydrl SNHY .36 .6 48 70.83 34.17 200 55.88 -13.6 SundEng n SNDE ... ... ... 10.66 3.61 30 4.72 -20.6 SunesisP rs SNSS ... ... ...dd 7.69 1.82 213 3.35 -9.2 SunOpta STKL ... ... ...dd 10.20 6.27 138 7.35 -5.2 SunPower SPWR ... ... ...dd 11.70 5.84 3392 8.04 -4.6sSunrun n RUN ... ... 8 8.08 4.21 5108 8.64 +46.4 Sunworks n SUNW ... ... ... 2.14 .90 35 1.03 -1.9 SuperMicro SMCI ... ... 13 27.90 17.55 494 18.30 -12.5 SuperCom SPCB ... ... ...dd 4.95 2.01 14 2.96 -24.3 SupercdT rs SCON ... ... ...dd 2.47 .88 160 1.12 +2.8 SupUnifm s SGC .38 1.4 25 28.85 16.76 7 27.47 +2.8 Supernus SUPN ... ... 42 50.05 27.80 342 44.05 +10.5 supprt.cm rs SPRT ... ... ...dd 2.99 2.01 17 2.90 +19.8 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 186 16.80 +38.8 Surmodic SRDX ... ... ...cc 37.70 21.90 21 37.25 +33.0 SussxB SBBX .24 .8 25 32.85 19.75 8 31.20 +16.2 SykesEnt SYKE ... ... 40 34.49 25.77 109 30.66 -2.5 Symantec SYMC .30 1.1 14 34.20 24.94 3544 26.93 -4.0 Synacor SYNC ... ... ...dd 4.25 1.55 71 1.70 -26.1 Synalloy SYNL .13m .9 ...dd 15.50 10.30 12 14.65 +9.3 Synaptics SYNA ... ... ...dd 64.54 33.73 313 47.59 +19.2 Synchron SNCR ... ... 24 26.89 6.51 862 10.38 +16.1 SyndaxP n SNDX ... ... ...dd 15.43 7.41 237 14.27 +62.9 SyneosH h SYNH ... ... ...dd 61.10 31.10 530 38.40 -11.9 SynrgyPh SGYP ... ... ...dd 5.10 1.68 2270 1.98 -11.2 Synlogic rs SYBX ... ... ...dd 23.00 8.76 132 10.05 +3.6 Synopsys SNPS ... ... 52 94.80 70.37 647 86.59 +1.6 Syntel SYNT 15.00e ... 13 27.72 15.82 429 26.89 +17.0 Synthes rs SES ... ... ... 10.24 2.00 9 2.85 +.4 Sypris SYPR .08 4.7 ...dd 1.90 .83 84 1.70 +22.8 SyrosPhar n SYRS ... ... ... 24.38 6.30 118 12.75 +31.0T -:T-MobileUS TMUS ... ... 25 68.88 54.60 2577 62.59 -1.4 TAT Tch h TATT .34e 3.3 23 12.50 8.95 5 10.15 -3.3 TCG BDC n CGBD 1.48a 8.2 11 20.30 16.76 61 17.95 -10.4 TCP Cap TCPC 1.44 10.4 10 17.47 13.72 189 13.81 -9.6 TD Ameritr AMTD .84 1.4 37 63.01 36.12 2232 61.30 +19.9 TDH Hld n PETZ ... ... ... 31.75 3.86 42 4.41 -21.8 TESSCO TESS .80 3.6 66 24.85 12.15 17 22.35 +10.9 TFS Fncl TFSL .68 4.4 51 17.47 14.32 147 15.43 +3.3 TG Thera TGTX ... ... ...dd 17.35 7.25 809 16.10 +96.3 THL Credit TCRD 1.08 13.7 9q 10.25 7.80 122 7.91 -12.6 TICC Cap TICC .80 13.2 5 7.56 5.15 146 6.04 +5.2 TICC 24 n TICCL 1.63 6.4 ... 26.99 25.14 0 25.49 -1.4 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 5711 .18 -27.1 TPI Co n TPIC ... ... ... 26.00 15.26 175 22.41 +9.5 TSR Inc TSRI ... ... 36 11.10 3.80 2 6.55 +26.0 TTEC Hl TTEC .54f 1.7 31 43.75 28.20 75 32.50 -19.3 TTM Tch TTMI ... ... 23 19.54 12.76 274 16.65 +6.3 Tabula n TRHC ... ... ...cc 39.81 11.59 354 38.43 +37.0 TactSys n TCMD ... ... ...cc 37.88 16.69 126 31.72 +9.5 Taitron h TAIT .10 6.4 ...dd 2.13 1.13 37 1.56 -7.0 TakeTwo TTWO ... ... 64 129.25 56.50 2054 104.73 -4.6 Talend n TLND ... ... ...dd 52.10 27.13 325 48.93 +30.5 TandmD rs TNDM ... ... ...dd 21.00 2.14 661 3.70 +56.8 TandyLthr TLF ... ... 11 9.05 6.79 2 7.40 -4.5 Tantech n TANH ... ... ... 4.54 1.00 1106 2.57 -.4 Tapimmu n TPIV ... ... ... 5.10 2.60 19 3.54 -9.7 Tarena TEDU .16f ... 5 21.70 11.48 176 11.80 -21.3 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/Thursday, March 22, 2018

PAGE 58

TaylrDv TAYD ... ... 25 15.14 10.62 0 11.44 -14.8 TechData h TECD ... ... 22 111.10 81.42 458 85.39 -12.8 TechComm TCCO ... ... ...dd 15.40 2.25 82 6.05 -47.2 TechTarg TTGT ... ... ... 19.64 8.75 146 19.46 +39.8 Tecnoglass TGLS .56 5.8 64 11.20 5.50 11 9.67 +31.6 Tecogen TGEN ... ... ... 4.17 2.05 271 2.92 +8.1 Telenav TNAV ... ... ...dd 9.25 4.50 36 5.75 +4.5 Teligent TLGT ... ... ...dd 9.54 2.43 1520 3.21 -11.6tTellurian rs TELL ... ... ...dd 13.74 6.92 3224 6.94 -28.7 TenaxTh rs TENX ... ... ... 15.80 4.41 35 7.67 -21.7 TerrFmP lf TERP 2.13e 19.8 ... 14.20 9.55 630 10.78 -9.9 TerritBcp TBNK .80 2.6 16 33.47 28.12 12 30.79 -.3 Tesaro TSRO ... ... ...dd 168.92 52.20 720 62.16 -25.0 Tesla Inc TSLA ... ... ...dd 389.61 250.24 5954 316.53 +1.7 TetraTc TTEK .40 .8 21 53.40 39.00 196 51.20 +6.3 Tetraphase TTPH ... ... ...dd 9.93 2.05 1019 3.15 -50.0 TexCapB 42 TCBIL 1.63 6.4 ... 25.94 25.00 7 25.42 +.6 TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 5 25.30 -1.0 TxCapBsh TCBI ... ... 23 102.90 69.65 513 95.00 +6.9 TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.3 30 120.75 75.92 3703 108.64 +4.0 TexRdhse TXRH 1.00f 1.7 32 60.43 42.83 887 58.82 +11.7 The9Ltd NCTY ... ... ... 1.68 .55 79 .68 +5.8 TherapMD TXMD ... ... ...dd 8.30 3.50 1061 5.18 -14.2 TherpxBio n TRPX ... ... ... 10.95 4.26 21 5.68 +6.4 TheravBio TBPH ... ... ...dd 43.44 22.90 113 26.64 -4.5 TheStreet TST .10 6.3 3 1.70 .69 330 1.60 +10.3 1347PrpIns PIH ... ... 44 9.00 6.55 5 7.11 -1.9 TiGenix n TIG ... ... ... 48.00 14.90 1 41.76 +82.4sTiberAc un TIBRU ... ... ... 10.04 10.00 30 10.04 +.2 TileShop TTS .20 ... 19 22.40 5.15 447 5.75 -40.1 TillCap n TIL ... ... ... 5.45 3.30 4.00 -9.4 TmbrlndBc TSBK .52f 1.7 16 32.10 20.80 66 30.63 +15.4 Tintri n TNTR ... ... ... 7.75 2.78 3970 2.99 -41.4 Tiptree TIPT .12 1.8 20 7.60 5.35 15 6.50 +9.2 TitanMach TITN ... ... ...cc 24.19 11.68 293 20.69 -2.3 TitanPh rs TTNP ... ... ... 3.70 .94 48 1.07 -19.2 TivityHlth TVTY ... ... 27 48.50 27.30 414 40.15 +9.8 Tivo Cp TIVO .72 5.0 ...dd 20.18 12.75 1001 14.28 -8.5 Tocagen n TOCA ... ... ... 17.95 8.60 83 12.74 +24.3 TonixPh rs TNXP ... ... ...dd 9.40 2.85 37 3.42 -.9 TopImage TISA ... ... ...dd 1.75 .95 36 .99 -13.2 Torchlght TRCH ... ... ...dd 1.96 .95 76 1.29 -3.7 TowerSemi TSEM ... ... 15 36.69 20.60 344 29.80 -12.6 TownSprts CLUB ... ... ...dd 7.74 3.15 90 7.45 +34.2 TowneBank TOWN .56 1.9 ... 35.30 28.20 142 29.55 -3.9 TraconPh n TCON ... ... ...dd 4.60 2.00 105 2.75 -17.9 TractSupp TSCO 1.08 1.7 19 82.68 49.87 1313 61.87 -17.2 TradDsk A n TTD ... ... ... 67.30 34.79 490 56.51 +23.6 TrnWEnt TWMC ... ... 5 3.10 1.50 4 1.75 -4.1 TransAct TACT .36 2.7 31 15.80 7.90 25 13.25 Transcat TRNS ... ... 25 16.49 11.60 0 15.35 +7.7 TransGlb TGA .20 14.2 ...dd 1.85 1.07 42 1.41 -2.0 TravelCtrs TA ... ... ...dd 6.38 2.95 81 3.65 -11.0 TravCtrs 28 TANNI 2.06 8.3 ... 25.77 18.63 6 24.71 -2.1 TravelC 29 TANNL 2.00 8.2 ... 25.84 17.09 4 24.37 -3.3 Travelct 30 TANNZ 2.00 8.0 ... 26.49 17.00 1 24.86 -.5 Travelzoo TZOO ... ... 26 11.25 5.75 5 7.15 +10.9 TrmntMtg n TRMT ... ... ... 17.94 12.55 0 13.14 -10.6 Trevena TRVN ... ... ...dd 3.98 1.34 548 1.79 +11.9 TriCoBsh TCBK .68 1.7 22 43.80 32.76 31 39.14 +3.4 TrilliumTh TRIL ... ... ... 13.30 4.15 23 7.60 +4.8 TriMas h TRS ... ... 19 28.85 19.75 150 26.25 -1.9 Trimble TRMB ... ... 54 45.70 30.45 653 37.42 -7.9 TrinityBio TRIB .88 15.3 7 6.54 4.22 24 5.77 +13.1 TripAdvis TRIP ... ... 88 50.95 29.50 1643 41.59 +20.7 TriStCap TSC ... ... 18 26.30 20.30 72 24.05 +4.6 TriumphBc TBK ... ... 23 44.05 20.50 55 42.65 +35.4 Trivago n TRVG ... ... ... 24.27 6.45 449 7.82 +14.3 Tronc TRNC ... ... 21 24.74 10.80 80 16.15 -8.2 Trovagne h TROV ... ... ...dd 1.63 .24 2190 .42 +36.4 TrueCar TRUE ... ... ...dd 21.75 9.63 1608 9.93 -11.3 TruettHrst THST ... ... ...dd 2.40 1.80 5 1.91 -7.7 Trupanion TRUP ... ... ...dd 37.13 13.88 399 30.98 +5.8 TrstNY TRST .26 2.9 19 9.70 7.25 162 8.90 -3.3 Trustmk TRMK .92 2.8 19 35.09 28.16 210 32.63 +2.4 T2 Biosys TTOO ... ... ...dd 7.26 2.50 209 6.52 +58.3 Tucows grs TCX ... ... 44 71.75 47.30 66 57.15 -18.4 TuesMrn TUES ... ... ...dd 4.05 1.60 155 3.80 +38.2 Tuniu TOUR ... ... ...dd 9.88 6.69 227 6.80 -11.3 TurtleBch HEAR ... ... ...dd 1.04 .41 366 .53 +17.0 21stCFoxA FOXA .36 1.0 17 39.13 24.81 7775 36.86 +6.7 21stCFoxB FOX .36 1.0 15 38.56 24.30 1530 36.30 +6.4 21Vianet VNET ... ... 24 9.59 4.17 173 7.87 -1.4 TwinDisc lf TWIN .36 1.5 ...dd 31.95 14.81 32 24.05 -9.5 TwoRvrBc TRCB .18 1.0 23 20.75 15.71 3 17.81 -1.8 2U TWOU ... ... ...dd 90.81 36.18 296 89.11 +38.1tTymeTch n TYME ... ... ...dd 9.50 2.08 194 2.12 -66.8U -:US AutoPts PRTS ... ... 4 4.13 1.84 41 2.18 -13.5 US Concrte USCR ... ... 87 86.35 58.75 239 61.95 -25.9 US Gld rs USAU .21e ... ... 6.00 1.05 248 1.83 +12.3 UFP Tch UFPT ... ... 24 31.50 24.00 8 30.00 +7.9 UMB Fn UMBF 1.16f 1.5 21 78.67 62.27 136 76.09 +5.8 USEcology ECOL .72 1.3 41 59.70 44.50 41 54.75 +7.4 USGlobInv GROW .03 1.1 ... 7.49 1.25 70 2.74 -29.7 USA Tc pf USATP ... ... ... 28.26 21.11 23.65 -6.0 USA Tech h USAT ... ... ... 10.10 3.85 400 9.70 -.5 USA Trk USAK ... ... ...dd 27.94 5.73 90 26.85 +48.1 UTStarcm UTSI ... ... 31 6.51 1.80 59 5.34 -5.2 Ubiquiti UBNT .17 .2 22 82.30 45.71 179 70.50 -.7 UltaBeauty ULTA ... ... 29 314.86 187.96 1020 213.00 -4.8 UltimSoft ULTI ... ... ...cc 257.93 181.59 236 250.76 +14.9 UltraClean UCTT ... ... 10 34.59 14.80 666 20.83 -9.8 UltPetro n UPL ... ... ... 12.39 3.43 5140 4.37 -51.8 Ultragenyx RARE ... ... ...dd 85.78 41.67 284 52.33 +12.8 Ultralife ULBI ... ... 27 9.95 5.25 101 9.80 +49.6 Umpqua UMPQ .80f 3.5 22 23.18 16.65 1167 22.59 +8.6 UniQure QURE ... ... ... 27.19 4.72 336 23.02 +17.5 UnicoA UNAM ... ... ...dd 11.30 7.70 8.25 -3.5 UnionBkVA UBSH .84 2.2 22 39.80 29.50 425 38.90 +7.5 UnionBkVT UNB 1.20f 2.2 29 55.00 39.55 1 53.95 +1.9 UnBnOH UBCP .52f 4.2 18 14.00 11.33 5 12.50 -5.7 UtdBOH UBOH .48 2.2 12 23.50 20.00 0 22.10 -.5 UBSI UBSI 1.36 3.7 24 44.25 31.70 366 36.75 +5.8sUtdCmtyBc UCBA .40f 1.6 ... 25.20 17.55 31 25.50 +24.1sUtdCmBks UCBI .48f 1.4 21 33.59 24.47 499 33.26 +18.2 UCmntyFn UCFC .24f 2.4 14 10.23 7.81 71 9.99 +9.4 UtdFnBcp UBNK .48 2.9 14 19.35 15.47 257 16.50 -6.5 UtdFire UFCS 1.12 2.3 84 49.74 38.95 50 48.76 +7.0 UtdInsur UIHC .24 1.2 ...dd 20.40 13.60 96 19.84 +15.0 UtdNtrlF UNFI ... ... 14 52.69 29.53 462 43.12 -12.5 USecBcCA UBFO .28 2.6 24 11.65 6.81 37 10.85 -1.4 US Engy rs USEG ... ... ...dd 1.96 .60 82 1.12 -25.3 USLime USLM .54 .7 22 101.40 70.56 2 76.77 -.4tUtdTherap UTHR ... ... 7 152.55 107.29 332 109.06 -26.3 UtdGrdian UG 1.42e 8.0 26 21.33 13.75 1 17.67 -4.5 UnitGrp UNIT 2.40 14.4 64 27.78 13.81 1705 16.67 -6.3 UnityBcp UNTY .24 1.1 18 22.95 15.35 5 22.45 +13.7 UnivDisp OLED .24f .2 66 209.00 79.55 1430 114.95 -33.4 UnvElc UEIC ... ... 35 72.50 41.95 43 51.90 +9.8 UnivFor s UFPI .62e 1.9 19 39.58 25.93 187 33.42 -11.2 UnvLogist ULH .28 1.3 16 25.65 11.65 12 21.75 -8.4 UnvStainls USAP ... ... ...dd 31.20 13.40 18 27.52 +28.5 UnivstPa UVSP .80 2.8 17 32.35 25.65 113 28.30 +.9 UplandSoft UPLD ... ... ...dd 30.44 13.57 140 29.27 +35.1 UrbanOne UONE ... ... ...dd 3.50 1.25 2.15 +16.2 UrbanOnD UONEK ... ... ... 3.50 1.35 2 2.15 +22.9 UrbanOut URBN ... ... 22 38.28 16.19 709 36.53 +4.2 UrogenP n URGN ... ... ... 58.66 13.01 59 53.76 +44.5sUtahMed UTMD 1.08 1.1 ... 96.55 58.50 17 96.85 +19.0V -:VBI Vac n VBIV ... ... ... 5.95 3.04 188 3.95 -7.5 VEON VEON .28e 10.2 ... 4.47 2.51 7781 2.74 -28.6 VOXX Intl VOXX ... ... 6 9.00 4.60 67 5.35 -4.5 VSE Corp s VSEC .28 .6 19 59.90 36.70 27 50.64 +4.6 Valerits hn VLRX ... ... ... 9.50 2.00 2 2.96 +3.7 ValueLine VALU .72a 4.0 17 22.58 13.26 1 18.00 -7.0 VanE GenD GNRX ... ... ...q 64.65 53.31 10 57.68 -2.7 VanE VecBi BBH ... ... ...q 136.83 115.50 21 123.15 -1.2 VandaPhm VNDA ... ... ...dd 20.40 11.90 971 16.95 +11.5 VangIntHi VYMI 2.15e 3.2 ... 72.32 59.35 56 67.00 VangIntDiv VIGI 1.16e 1.8 ... 70.39 56.85 43 65.28 -1.5 VangEMGv VWOB 2.82 3.6 ...q 81.69 77.55 45 77.91 -2.9 V exUSRE VNQI 2.34e 3.8 ...q 65.20 53.02 219 61.05 +.9tVanShTTr VGSH .79a 1.3 ...q 60.93 59.91 243 59.97 -.5tVanSTCpB VCSH 1.71 2.2 ...q 80.41 78.18 1239 78.22 -1.4 VanTotBd n VTC 2.43 3.0 ... 88.99 81.20 4 81.64 -4.0 VangR3K VTHR 2.09e 1.7 ...q 131.16 106.38 5 125.00 +1.8 VanR2KGr VTWG .86e .6 ...q 146.37 113.54 7 143.41 +5.8 VanR2KV VTWV 1.78e 1.6 ...q 114.12 97.33 4 109.25 -.3 VangR2K VTWO 1.44e 1.1 ...q 128.82 106.26 34 126.21 +3.2 VanR1KGr VONG 1.63e 1.1 ...q 149.80 114.57 52 144.38 +4.6 VanIntTTr VGIT 1.09 1.7 ...q 65.53 62.40 407 62.59 -2.1 VanR1KV VONV 2.37e 2.2 ...q 114.79 98.28 60 107.47 -1.0 VangR1K VONE 2.13e 1.7 ...q 131.36 106.39 86 124.87 +2.0 VanMtgBSc VMBS 1.15 2.2 ...q 53.14 51.21 296 51.34 -2.1 VanLTCpB VCLT 3.51 3.9 ...q 96.52 88.75 126 89.58 -6.4 VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 36 73.27 -6.1tVanIntCpB VCIT 2.60 3.1 ...q 88.76 84.14 1777 84.13 -3.7 VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 278 48.78 -.1 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.72 1045 54.41 +.1 VanTIntStk VXUS 1.40e 2.4 ...q 61.17 49.05 594 57.23 +.7 VantEng n VEAC ... ... ... 9.95 9.62 0 9.75 +.3 VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8 VantEn un VEACU ... ... ... 10.25 9.97 10.20 +.1 VarexImag VREX ... ... ... 43.76 27.80 186 37.21 -7.4sVaronis VRNS ... ... ...dd 61.85 26.35 388 62.95 +29.7 VascoDta VDSI ... ... 56 15.00 11.05 142 13.35 -4.0 VascuBio VBLT ... ... ... 9.05 2.20 182 2.35 -66.9 Vaxart rs VXRT ... ... ... 11.88 4.74 18 5.65 -9.3 VeecoInst VECO ... ... ...dd 34.38 10.85 487 19.05 +28.3 VBradley VRA ... ... 20 12.83 6.99 320 10.53 -13.5 Veracyte VCYT ... ... ...dd 9.80 5.23 59 6.15 -5.8 Verastem VSTM ... ... ...dd 5.71 1.40 590 3.14 +2.3 Vericel VCEL ... ... ...dd 12.80 2.35 749 11.10 +103.7 VerintSys VRNT ... ... ...cc 44.70 37.05 236 39.05 -6.7 Verisign VRSN ... ... 34 127.24 86.16 980 124.60 +8.9 Verisk VRSK ... ... 36 106.07 75.60 419 105.05 +9.4 Veritex VBTX ... ... 30 29.50 23.84 75 28.97 +5.0 Veritone n VERI ... ... ... 74.92 7.76 297 16.72 -27.9 Vermillion VRML ... ... ...dd 2.43 1.03 10 1.41 -26.9sVeronaPh n VRNA ... ... ... 17.50 10.44 1 17.30 +45.7 Versartis VSAR ... ... ...dd 22.30 1.55 342 1.80 -18.2 VertexEn VTNR ... ... ...dd 1.21 .65 81 1.11 +16.8 VertxPh VRTX ... ... ...cc 178.25 88.90 997 170.34 +13.7 Veru Inc VERU ... ... ...dd 3.00 .90 579 1.88 +64.9 ViaSat VSAT ... ... ...dd 80.26 57.75 153 72.17 -3.6 ViacomA VIA .80 2.0 8 49.00 28.20 25 39.15 +12.2 ViacomB VIAB .80 2.6 7 46.72 22.13 1981 31.30 +1.6 Viavi VIAV ... ... 21 11.89 8.34 1222 10.10 +15.6 Vical rs VICL ... ... ...dd 3.70 1.32 43 1.57 -14.2 Vicor VICR ... ... ... 27.80 15.50 77 24.75 +18.4 VicDvAcc n VSDA ... ... ... 29.50 25.22 28.40 -.2 VicMultiF n VSMV ... ... ... 29.20 24.76 27.76 +.7 Vict500VW CFA .44e .9 ...q 52.01 41.74 26 50.09 +2.7 VictDisEnV CSF .38e .8 ...q 49.05 39.11 19 45.64 +1.1 Vict500EV CFO .47e .9 ...q 52.03 41.90 76 49.91 +2.3 VicEM Hi n CEY ... ... ... 28.35 24.47 6 27.03 +3.5 VictDevVol CIZ .01j ... ...q 39.92 30.18 42 35.26 +.4 VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 77 45.59 -1.8 VictSCVol CSA .16e ... ...q 49.00 40.09 46.41 +.7 VictIntlVol CIL .15e ... ...q 46.94 34.94 40.62 -.1 VicEmMkt CEZ ... ... ... 31.99 26.88 3 29.96 +1.0 VictLCHiDv CDL .44e ... ...q 47.44 40.92 18 44.42 -2.0 VictIntHiD CID .33e ... ...q 38.00 32.71 2 35.62 -1.6 VictCap n VCTR ... ... ... 13.50 11.03 95 11.83 +2.0 Videocon n VDTH ... ... ... 11.74 6.40 5 7.98 -16.1 ViewRay n VRAY ... ... ... 10.64 4.40 698 7.24 -21.8 VikingTh n VKTX ... ... ...dd 7.36 .88 350 5.33 +31.3 VikngTh wt VKTXW ... ... ... 3.84 .23 3.17 +25.3 VillagB&T VBFC ... ... 64 34.00 26.90 0 33.37 +8.9 VillSupMkt VLGEA 1.00 3.9 15 27.49 21.95 16 25.43 +10.9 ViperEnPt VNOM 1.84f 7.8 27 26.19 14.76 373 23.65 +1.4 Virco VIRC .06 1.4 ... 6.05 3.55 4 4.35 -13.9 VirtuFin n VIRT .96 2.9 ...cc 34.00 13.10 350 32.75 +79.0 VirtusInv VRTS 1.80 1.4 18 135.90 97.60 22 130.50 +13.4 VirtusIn pf VRTSP 1.81 1.6 ... 113.53 91.56 6 110.65 +9.6 Virtusa VRTU ... ... 62 52.88 25.72 92 49.90 +13.2 VistaGn n VTGN ... ... ... 2.65 .69 259 1.22 +9.6 Visteon s VC ... ... 24 140.64 91.20 193 120.77 -3.5 VitalThera VTL ... ... ...dd 6.70 2.25 152 5.95 ViveveMd n VIVE ... ... ...dd 11.16 3.30 509 3.70 -25.6 Vivopwr n VVPR ... ... ... 4.73 1.72 31 2.01 -30.7 Vivus VVUS ... ... 2 1.38 .38 581 .45 -10.5 Vodafone VOD 1.77e 6.3 ... 32.75 25.54 3730 28.17 -11.7 VoyagerT n VYGR ... ... ...dd 31.91 8.10 660 20.81 +25.4 vTvThera n VTVT ... ... ...dd 8.40 3.57 136 4.75 -21.0 Vuzix VUZI ... ... ...dd 11.40 4.10 2348 5.95 -4.8W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.06 0 9.51 -.1 WD 40 WDFC 2.16 1.6 34 134.40 100.60 39 131.00 +11.0 WMIH WMIH ... ... ...dd 1.61 .60 1097 1.49 +75.5 WSFS s WSFS .36 .7 20 53.00 42.45 41 49.95 +4.4 WSI Inds WSCI .16 3.2 ...dd 6.55 2.85 7 5.05 -15.8 WVS Fn WVFC .32f 2.0 25 18.05 14.44 0 15.81 +2.1 WalgBoots WBA 1.60 2.4 13 87.79 63.82 3725 66.27 -8.7 WashFed WAFD .68f 1.9 18 37.70 29.80 300 35.85 +4.7 WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2 WshTrst WASH 1.72f 3.1 21 59.10 47.00 15 55.85 +4.9 WaterstnF WSBF .48a 2.8 17 20.40 16.60 30 17.45 +2.3 WaveLfSc n WVE ... ... ... 55.95 15.15 117 41.85 +19.2 WaysideT WSTG .68 4.9 6 21.75 12.60 7 14.00 -16.2 Web.com WEB ... ... 7 25.95 17.20 507 19.10 -12.4 WeiboCorp WB ... ... ... 142.12 47.52 1044 134.14 +29.7 WelleslyBc WEBK .20 .7 23 29.95 25.00 1 29.00 -2.4 Wendys Co WEN .34f 2.0 18 17.66 13.03 3174 17.37 +5.8 WernerEnt WERN .28 .7 31 43.95 24.20 688 39.25 +1.6 Wesbanc WSBC 1.16f 2.6 19 44.78 34.81 104 44.17 +8.7 WestBcp WTBA .72 2.7 17 28.00 20.60 13 26.40 +5.0 WAmBcp WABC 1.60 2.6 27 64.26 49.38 119 61.30 +2.9 WestellT rs WSTL ... ... ...cc 4.60 2.32 79 3.46 -7.7 WDigital WDC 2.00 1.9 11 106.96 71.38 2380 102.84 +29.3 WstNwEnB WNEB .16 1.5 26 11.25 9.30 25 10.75 -1.4 Westmrld WLB .80 170.2 ...dd 16.00 .40 233 .47 -61.2 WstptFuel g WPRT ... ... ...dd 4.33 .82 1638 3.00 -20.2 WestwtrRs WWR ... ... ... 2.18 .55 165 .68 -36.4 WeycoGp WEYS .88 2.7 21 33.78 25.86 9 32.62 +9.8 Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6 Wheelr pfB WHLRP 2.25 16.0 ... 24.76 12.74 26 14.09 -35.6 Wheelr pfD WHLRD 2.19 14.1 ... 26.44 14.91 17 15.58 -22.5 Wheeler rs WHLR 1.36 37.7 ...dd 14.40 3.25 153 3.61 -63.8 WhiteHFin WHF 1.42 10.9 8 15.05 10.92 42 13.01 -3.1 WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.22 1 25.48 -.5 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 9.45 211 13.60 +7.1 WillmValV WVVI ... ... 21 8.86 7.50 9 7.95 -3.7 WillVV pfA WVVIP .22e 4.9 ... 9.00 4.17 4.45 -14.6 Willdan WLDN ... ... 21 36.87 19.25 57 27.47 +14.7sWillisLFn WLFC ... ... 12 30.50 21.10 15 29.76 +19.2 WillisTwW WLTW 2.40f 1.5 24 165.00 125.66 554 158.15 +5.0 Windstm rs WIN .60 33.5 ...dd 6.47 1.28 2496 1.79 -3.2 Wingstop n WING .28a .6 67 49.69 25.57 390 48.37 +24.1 Winmark WINA .44a .3 23 144.10 110.25 2 131.25 +1.4 WinsFin WINS ... ... ... 390.88 19.80 0 139.00 -22.8 Wintrust WTFC .76f .9 21 91.67 64.14 494 88.41 +7.3 Wintrust wt WTFCW ... ... ... 63.47 41.13 59.60 -2.1 Wintrst pfD WTFCM 1.64 5.9 ... 29.31 26.69 2 27.58 -1.4 WisdTrMdE GULF 1.10e 5.9 ...q 19.00 16.43 1 18.55 +5.3 WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 22 35.05 -1.9 WT USQDv DGRW .59e 1.4 ...q 44.54 35.05 202 41.26 -.4 WTChixSte CXSE 1.54e 1.7 ...q 96.79 56.48 30 93.27 +8.2tWTEMCpBd EMCB 3.18 4.5 ...q 73.96 70.69 2 70.91 -3.0 WisdomTr WETF .12m 1.2 28 13.41 7.87 918 9.87 -21.4 WTEMQDv DGRE .67e 2.4 ...q 28.95 22.83 5 27.77 +1.9 WT NegAB AGND .78 1.8 ...q 45.12 42.75 2 44.17 +1.9 WT IntHdg AGZD .84 1.8 ...q 48.65 47.78 12 47.90 -1.1 WT NegHY HYND .90e 4.2 ...q 21.96 20.26 5 21.29 +3.9 WT IntHY HYZD 1.02 4.3 ...q 26.52 22.99 37 23.97 -.8 WTGermH DXGE 1.39e 2.3 ...q 33.99 29.35 14 31.15 -3.3 WT JpSCEq DXJS 1.10e .5 ...q 47.87 35.57 15 43.48 -5.7 WTEMCnG EMCG .59e 2.1 ...q 28.89 22.23 6 27.66 +2.7sWix.com WIX ... ... ... 86.95 50.90 529 87.00 +51.2 Woodward WWD .57f .8 27 89.30 65.22 216 73.89 -3.5 Workday WDAY ... ... ...dd 140.00 80.61 1077 133.43 +31.1 Workhrs rs WKHS ... ... ...dd 4.89 1.85 202 2.70 +5.5 WldAccept WRLD ... ... 15 121.17 47.45 42 108.49 +34.4 WrightMed WMGI ... ... ...dd 31.53 19.04 1366 19.76 -11.0 WrightM rt WMGIZ ... ... ... 1.77 1.25 0 1.39 -7.9 Wynn WYNN 2.00 1.1 49 203.63 110.00 5681 178.92 +6.1X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 1.25 44 1.39 -14.2 XOMA rs XOMA ... ... ...dd 37.25 5.27 108 21.82 -38.7 XTL Bio rs XTLB ... ... ... 4.14 1.62 1 1.80 -21.3 XBiotech n XBIT ... ... ... 20.18 2.77 48 4.70 +19.3 XcelBrnds XELB ... ... 14 5.00 1.80 2 3.25 -1.5 XcelEngy XEL 1.44 3.2 19 52.22 41.51 6090 44.46 -7.6sXcerra XCRA ... ... ... 11.87 8.53 1340 11.93 +21.9 Xencor XNCR ... ... ...dd 34.63 18.55 3903 30.98 +41.3 XeneticB n XBIO ... ... ... 5.90 1.75 16 2.02 +5.3 XenithB rs XBKS ... ... 33 36.44 22.61 33.83 XenonPhm XENE ... ... ... 9.95 2.10 138 4.90 +73.5 Xilinx XLNX 1.40 1.9 40 78.02 54.99 1855 75.67 +12.2 Xperi XPER .80 3.4 ...dd 38.60 16.70 475 23.40 -4.1 XploreTch XPLR ... ... 91 4.20 1.54 17 3.64 +28.2 XpressSp rs XSPA ... ... 1 2.30 .77 358 .87 -36.5 Xunlei Ltd XNET ... ... ... 27.00 3.11 599 12.18 -20.9 YRC Wwde YRCW ... ... ...dd 17.61 7.36 800 9.70 -32.5 YY Inc YY ... ... 8 142.97 42.90 2239 126.65 +12.0 Yandex YNDX ... ... ...cc 44.49 21.40 3188 43.21 +31.9 YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6 Yatra n YTRA ... ... ... 12.85 6.44 80 6.71 -10.3 Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 341 2.03 +14.7 YintechIn n YIN .36e 3.9 ... 22.97 8.51 51 9.33 -2.4 YogaWks n YOGA ... ... ... 5.85 2.22 40 2.79 -1.4 YorkWater YORW .67 2.1 31 39.86 27.45 18 31.25 -7.8 Youngevt n YGYI ... ... ... 7.00 3.79 91 4.48 +8.5 YulongE rs YECO ... ... ... 9.00 1.25 179 3.26 +20.8 ZK Intl n ZKIN ... ... ... 16.00 6.70 8 7.08 -27.8 Zafgen ZFGN ... ... ...dd 10.00 3.21 194 7.30 +58.0 Zagg ZAGG ... ... 25 23.70 6.30 221 12.95 -29.8 ZaiLab n ZLAB ... ... ... 35.74 19.80 142 21.78 +2.6 Zais Grp ZAIS 1.60 39.3 ...dd 4.19 1.72 1 4.07 +4.9 ZealndPh n ZEAL ... ... ... 20.37 12.45 6 15.99 +17.6 ZebraT ZBRA ... ... ...cc 148.71 84.32 287 143.46 +38.2 ZillowA s ZG ... ... ...cc 59.73 32.63 210 57.20 +40.4 ZillowC n Z ... ... ... 59.99 32.56 666 57.27 +40.0 ZionO&G ZN ... ... ...dd 6.90 1.09 1276 5.53 +156.0 ZionsBcp ZION .80f 1.5 21 57.29 38.43 1996 55.10 +8.4 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 3.33 630 4.28 +3.4 Zix Corp ZIXI ... ... 30 6.67 3.82 376 4.53 +3.4 Zogenix rs ZGNX ... ... ...dd 45.85 10.00 272 42.10 +5.1 ZosanoP rs ZSAN ... ... ... 41.60 4.05 688 17.27 +66.1sZscaler n ZS ... ... ... 33.47 26.06 4451 31.08 -5.8sZumiez ZUMZ ... ... 25 24.45 11.43 357 23.95 +15.0 Zynerba n ZYNE ... ... ...dd 25.95 5.42 173 9.14 -27.0 Zynga ZNGA ... ... 99 4.34 2.71 17595 3.94 -1.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAARP MM ... AAdvGovP ... AAdvMMPlat ... ABN AmroGvtS ... ABN Amro GvtI ... ABN AmroPrY ... ABN AmroPrYS ... ABN Amro TrsI ... ABN AmroInvN ... AIM MMCshRes .86 .06 .89 AIMMMInv 1.01 .21 1.04 AZMunCTIns ... ActAsInsGv 1.33 .53 1.34 ActAsInst 1.17 .35 1.02 ActiveAstGv ... ActiveAstMny ... AdvGovLiquid ... AdvPrimLiq p ... AlBernExRK p 1.22 .01 1.24 AllBrnExRsv I 1.15 .01 1.17 AlliBernExRsvA 1.11 .01 1.12 AlliBernExRsAd 1.11 .01 1.12 AlliBernExRsvB 1.07 .01 1.08 AlliBernExRsC 1.10 .01 1.12 ABGovMMSel 1.38 .59 1.39 ABMMktMile ... Ambassador ... AB MMktSel ... AmC CapPr 1.05 .18 1.05 AmC Prime 1.17 .40 1.18 AmCentUSGv 1.04 .19 1.04 AmCPrime t .92 .41 .93 AmPrfInstTrs ... American A ... BBH MM Inst 1.25 .33 1.26 BBH MMkt 1.00 .12 1.00 BLFMuniDlr 1.09 .30 .82 BMOGov I p 1.28 .46 1.29 BMO Gov Y 1.03 .21 1.04 BMOPrimeI p 1.51 .70 1.53 BMO Prime Y 1.26 .45 1.28 BNYMellon M 1.23 .39 1.24 BR TFdCsMg .88 .05 .89 BRSummCR A ... BRSumCR B p ... BT InvMMkt ... BofAGvPRTr ... BdfdMM ... BishopGvMMI ... BishopStTrea ... BL FedTrDlr 1.10 .24 1.11 BLFTrCsMg .88 .01 .89 BLFT Adm 1.28 .44 1.29 BCF Insti I .69 .69 ... BLFFedFDlr 1.14 .31 1.15 BLFedFdPCS p 1.01 .08 .89 BLFFedFnd 1.39 .56 1.40 BRInst 1.53 .96 1.54 BLCAMunPrem .02 .02 ... BLFCASel p 1.89 .01 .20 BLFedFdPS .01 .01 ... BLFedFdSel p 1.08 .01 .57 BLMunFdPS .02 .02 ... BLMunFdSel .54 .01 .27 BLFTempFdSel .58 .13 .58 BLFTempFdPS ... BLF FedTr 1.35 .49 1.36 BLF TrsTr 1.38 .50 1.39 BLFTrsTrDlr 1.13 .25 1.14 BLFT FundDlr 1.13 .29 1.14 BLFMunCsh 1.07 .27 .79 BRInvB p 8888.89 .01 .28 BRInvest 1.19 .61 1.20 BROHMuniInvA p ... BLNYMfPCS p .92 .04 .55 BRSvc 1.26 .69 1.27 BLFTempFdPCS 1.09 .45 1.09 BRUSTr ... BRUSTI ... BRUSTS ... BRLiqTrsTAd 1.28 .40 1.29 BLFM MuniCsh 1.32 .52 1.04 BLF TempFd 1.59 .95 1.59 BLFTmpDlr 1.34 .70 1.34 BLFTmCsDlr 1.36 .53 1.36 BLFedTrAd 1.25 .56 1.26 BLCAMunPC p .88 .02 .52 BlkrkLqTmpAd 1.49 .85 1.49 BLFNYCshM ... BRNJMunInstl ... BlkNJMuniA ... BROHMunSvc ... BRLiqTmpCR 1.19 .55 1.19 BLMuAdm 1.24 .45 .97 BLF TmpCsh 1.61 .78 1.61 BLFT TrFund 1.38 .54 1.39 BLFedAdm 1.29 .46 1.30 BLFCADlr .05 .05 ... BLMuCshMg .84 .05 .57 BLFTmCshMg 1.09 .45 1.09 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 .76 .05 .76 CNIPrimeSvc ... CapOneCshA ... CapOneUSTr ... CapResFd p .80 .10 .80 CashAcct Prem ... CashMgtInst 1.27 .37 1.28 CashMgtA ... CashMgtB t ... CashMgtInv ... CashResInst 1.33 .43 1.34 CavanalCshAd .97 .13 .98 CavanalTrAdm .81 .01 .82 CentnGv ... Centen ... CitiznSelPrB .98 .69 ... CitizensSelPrC p ... CitiznSelTreA 1.38 .44 1.38 CitiznSelTreB 1.18 .24 1.18 CitizenSelPrA 1.14 .84 ... CityNaRoGv p .61 .05 .61 CityNRoPrN p ... CityNRoPrS p ... CityNRochGv 1.06 .07 1.06ClassicUSTr ... ColPrResAdv ... ColPrResInst 1.06 1.06 1.06 ColRsSv ... ColumbGvtA ... ColumbGvtB ... ColumbiaA 1.23 .01 1.01 ColumbiaB t .06 ... Columbia I .34 .32 ... Columbia Z 1.23 .01 1.01 ColmPrRsCp ... CG CapGov ... DIFTrInst ... DWSMSerMgd 1.44 .54 1.45 DWSMSerInst 1.44 .54 1.45 DWS MMkt 1.22 .42 1.23 DIF MM Retl ... DIF MuniRtl ... DIFMuInvSv ... DIF TreasInv ... DIF USGvtRtl ... DIF MMktInv ... DIF MMInvSv ... DIF TrsInvSrv ... DavisGvtA .01 .01 .01 DelaCashA ... DAD Gvt ... DryBasic 1.33 .58 1.34 DryInsPfGHm 1.37 .56 1.38 DryInsPfGvP 1.12 .31 1.13 DryInstResGv ... DryRsTrsPm ... DryTrsAgcyC 1.10 .26 1.11 DryInPfGClas .44 .07 ... DryResInst 1.42 .61 1.43 DryInstAdv ... DryInstAdvPls ... DryResInv ... Dry100 US ... DryfLA .88 .18 .88 DryInTrAgcHm 1.34 .51 1.35 DryInstAdv ... DryResR ... DryTrAgcyCC .42 .04 ... DryTrPmCsh I 1.38 .45 1.39 DryfGenTrPrA .50 .01 .51 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 1.56 .87 1.57 FIMMDomII 1.41 .72 1.42 FIMMDomIII 1.31 .62 1.32 FIMMGov I 1.36 .49 1.37 FIMMGovII 1.21 .34 1.22 FIMMGovIII 1.11 .24 1.12 FIMMMMkt I 1.65 .94 1.66 FIMMMMktII 1.50 .79 1.51 FIMMMMktIII 1.40 .69 1.41 FIMMTrOnlyII p 1.24 .28 1.25 FIMMTrOnly3 1.14 .18 1.15 FIMMTrOnly I 1.39 .43 1.40 FIMMTry I 1.38 .47 1.39 FIMMTryII 1.23 .32 1.24 FIMMTryIII 1.13 .22 1.14 FITPrMMII 1.52 1.42 1.52 FedAutCshCII ... FedAutCashK ... FedCAMuniII .87 .06 .58 FedCAMunCS p .52 .01 .23 FedCAMunCap 1.17 .36 .88 FedCshPr ... FCTMuCS p .23 .01 ... FedGovCash ... FedGovOblCp 1.24 .38 1.25 FedGovOb IS 1.36 .50 1.37 FedGovOblSv 1.13 .25 1.14 FedMMEagle 1.39 .59 1.39 FedNJMuCS p .31 .01 ... FedNYMun WS 1.34 .46 .98 FedPAMu WS 1.24 .29 .81 FedPrCshObCp 1.46 .77 1.46 FedPrVlObSv 1.37 .64 1.38 FedPrVlOblCp 1.52 .79 1.53 FedPrVluObl 1.62 .89 1.63 FedPrCshOblIS 1.56 .87 1.56 FdPrCshObSv 1.31 .62 1.31 FedPriOb IS 1.62 .76 1.63 FedPrObSvc 1.42 .53 1.43 FedTrstUSTr 1.35 .47 1.36 FedTreasCsh ... FedTrsOb IS 1.37 .48 1.38 FedTreasObSv 1.12 .23 1.13 FedTrsOblCp 1.27 .38 1.28 FedUSTCshSv 1.16 .13 1.16 FedUSTrsIns 1.41 .27 1.41 FedVaMuCsCS p .65 .01 .24 FederMuni p .08 .01 ... FedMstr 1.57 .76 1.57 FedMIMuCsh WS 1.08 .29 ... FidTrAdvC t .11 .01 .12 FidTrAdvB t ... FidGovPortS 1.31 .44 1.32 FidCashRes 1.17 .30 1.18 FidGvRes ... FidPrimeDlyI ... FidRetGov .66 .27 ...FidRetMM .66 .28 ... FidSpGov 1.12 .24 1.13 FidSpMM 1.40 .71 1.41 FidSpUSTr 1.17 .20 1.17 FidMMPortS 1.60 .89 1.61 FidPrime CR ... FidSelMM ... FidTrPortsS 1.33 .42 1.34 FidTrsyCR .61 .01 .62 FidTryDly M .86 .01 .87 FThrdUSTrPf ... FInvTrUSGvI 1.27 1.17 1.27 FInvTrUSTrs ... FinSqFed 1.42 .47 1.43 FinSq Gov 1.41 .50 1.42 FinSq POF 1.73 .68 1.74 FinSqTrsy 1.45 .48 1.46 FinSq TOF 1.42 .46 1.43 FinSq MMF 1.73 .69 1.74 FITPrMonMktI ... FstAmGvObD .88 .03 .93 FstAmGvObY 1.03 .18 1.08 FstAmTrObD .92 .03 .96 FstAmGvObA p .73 .01 .78 FstAmPrObA ... FstAmPrObY 1.27 .47 1.28 FstAmPrObD ... FstAmTrObA p .77 .02 .81 FstAmTrObY 1.07 .18 1.11 FirstCshRsvI ... FirstCshRsvC ... FtInvCs ... First Muni I ... First USGv ... FrnkIFT 1.11 .19 1.12 FrkMnyC .25 .01 .25 FrkMny .88 .09 .86 FstAmGvObZ 1.30 .45 1.35 FsAmGvObII 1.18 .33 1.23 FstAmTrObII 1.22 .33 1.27 FsAmISTrII 1.23 .31 1.28 FstAmPrObZ 1.58 .72 1.60 FstAmPrObl 1.32 .52 1.33 FsAmPrObII 1.42 .62 1.43 FstAmTrObZ 1.35 .46 1.39 FstAmTreResA .58 .08 .62 GEInvMMInst ... GEInvMM ... GEMnyMktA ... GabelliUST 1.42 .53 1.43 GartmrMMPr .93 .04 .99 GnAMTFrMu B .30 .09 ... GnCAMuB .79 .01 .30 GnTrsAgcy A .89 .06 .90 GnTrsAgcy R 1.09 .24 1.10 GnGvSec .74 .01 .75 GeneralB p .76 .05 .76 GnGovB p .52 .01 .53 GnMMkt .99 .28 .99 GSILFdI ... GSILGvI ... GSILMMI ... GSILTrsOblgI ... GSILPOI ... GSILTrsInstI ... GlenGovtCash ... GovTxMgSvc 1.10 .23 1.10 GovObTR .86 .03 .87 GovTxMgIS 1.35 .48 1.35 GovResFd P .54 .01 .55 GtHall Prime ... HSBCInvPrm A ... HSBCPrime D ... HSBCPrime I ... HSBCPrime Y ... HSBCUSGov A .89 .08 .90 HSBCUSGov D 1.04 .23 1.05 HnHrzGInstSwp ... HnHrzGovTr ... HanHzPrMMIns ... HancHrzTGovA ... Harbor 1.27 .01 .01 HarrisGvMMS ... HarrisMMktS ... Harris TE S ... HartfordR4 p ... HeritAdm 1.45 .68 1.47 HeritInst 1.58 .80 1.60 HtgCshA ... HewittMM p .26 .26 .26 HmestdDly .01 .01 .01 HuntgtnUST I ... ING MM A 1.92 .02 1.13 ING MM I 1.90 .02 1.12 IFT CashRes ... InvescoA5 .86 .06 .89 InvescoB5 p .43 .01 .43 InvescoC5 p .43 .01 .43 InvCshTrTrs 1.39 .53 1.41 IvyMonyyC t .11 .01 .03 IvyMnyA 1.11 .01 .99 IvyMM B .02 .01 .01 JHanUS ... JPMGvMMAg 1.30 .46 1.30 JPMLqAsB ... JPMLqAsR 1.08 .41 1.10 JPMGvPrem 1.11 .27 1.11 JPMGvCap 1.38 .54 1.38 JPMTrPlInv 1.07 .20 1.08 JPMTrPlRs .88 .04 .89 JPMorg100 Agcy 1.32 .42 1.32 JPM100 SecP 1.13 .23 1.13 JPM100 TrInst 1.37 .47 1.37JPMorgan100 .99 .09 .99 JPMLqAstP 1.33 .66 1.35 JPMCAMuEtr .01 .01 ... JPMorganFed .95 .09 .95 JPMorFedAgcy 1.28 .42 1.28 JPMorgFedPr 1.09 .23 1.09 JPMLqAstAg 1.52 .85 1.54 JPMLqAstC p .81 .14 .83 JPMLqAstMrg 1.19 .52 1.21 JPMLqAstInst 1.57 .90 1.59 JPMMuEtrde p .01 .01 ... JPMMunInst 1.54 .52 1.07 JPMMuMorg 1.16 .14 .69 JPMNYMuEtr .01 .01 ... JPMNYMuR p 1.02 .03 .56 JPMOhMuMrg ... JPMPrCshMgt .01 .01 ... JPMorgPrm 1.24 .61 1.25 JPMorgPrAgcy 1.50 .87 1.51 JPMorgPrmPr 1.31 .68 1.32 JPMTreasC t .61 .01 .62 JPMTrsPlusP 1.13 .26 1.14 JPMTrsPlsMrg .99 .12 1.00 JPMTrsPlsInst 1.37 .50 1.38 JPMTrsPlsAg 1.32 .45 1.33 JPMTrsSecR p .88 .01 .88 JPMUSGvInst 1.35 .51 1.35 JPMUSGvtR p .86 .04 .86 JPMUSGvtMrg .97 .13 .97 JPMLqAsInv 1.27 .60 1.29 JPMFedInst 1.33 .47 1.33 JPMPrInst 1.55 .92 1.56 JPMPrRsv 1.06 .43 1.07 JanusGovt .93 .02 .94 Janus MM 1.06 .02 1.06 JHan MMB ... JHanMMA ... LMPtrExRsC ... LMPtrExRxB ... LiqCshTr ... LordAbGvScC .02 .02 ... LordAbUSGB ... LordAbbUS A .02 .02 ... MFS CashA ... MFSCashC p ... MFSMonMkA ... MS PrimAdv 2.46 .11 1.39 MS PrimInv .15 .15 ... MS TFInst 1.54 .46 1.05 MTBInsPrMM ... MTB MM S p ... MoneyMktA2 ... MTB MM I ... MTB TrsMMI ... MainStay A 1.10 .26 1.11 MainStay B .87 .09 .88 ManagersMM 1.40 1.20 1.41 MarshalPrA ... MasMuPrMML ... MasMuPrMMS ... Meeder Instl ... MeederRetl 1.19 .48 1.20 ML CMAGv ... ML CMAMn .98 .33 .99 ML CMATr .90 .23 .91 ReadyAstUSA ... MilestnTOInst 1.29 .43 1.30 MilestnTOInv 1.06 .43 1.08 MHLIRSel 1.63 1.47 1.64 MMktGS2 1.32 .54 1.33 MMktGS4 1.07 .29 1.08 MMktProFdInv .56 .02 .57 MMktProFdSvc .24 .02 .22 MStanLqPrIn 1.63 .93 1.64 MorStLqTrIn 1.39 .49 1.40 MrStLqGvInv 1.28 .41 1.29 MS InstlLiq 1.65 .95 1.66 MrStLqGvIns 1.38 .51 1.39 MS LiqAst .12 .03 ... MS USGvt 1.15 .13 1.15 NatixisCMTA ... NatixisCMTB ... NatnwdMMInst 1.03 .19 1.09 NeubCashInstl ... Nicholas ... NorthInstGovSel 1.32 .45 1.32 Northern 3.89 .70 1.44 NorthernGvSl 1.18 .31 1.19 NorthInstDivAst .88 .41 .87 NorthInstGovt 1.26 .40 1.27 NorthInstPrObSv .80 .80 ... NthnInstPrObSh 1.59 .81 1.59 NorthInstTreas 1.38 .51 1.39 NorthernUSGv 1.16 .30 1.17 OneGrpMuni A ... OppCshResN t .91 .06 .91 OppenhCshB p .91 .06 .92 OppenhCshC p .91 .06 .91 OppCshRes .90 .06 .91 OppMMFd A .94 .08 .95 PIMCO MM ... PNC AdvMM I ... PNC Gov A 1.22 .51 1.24 PNC Gov I 1.32 .51 1.34 PNC MM A ... PNC MM I ... PNC TrA p 1.22 .45 1.23 PNC Tr I 1.32 .45 1.33 PW PACE P .92 .09 .92 PfCapUSG SS ... PaxWldInv p ... PaxWrldMMInst ... PaxWMMAPrax ... PaydenCshRs 1.24 .45 1.25 PhoeInsMM ... PhoxInsgGvA ... PhoxInsgMMA ... PhoenixMM A .01 .01 .01 PhoxInsgMME ... PhoeInsgGvI ... PIMCO MM P ... PiInsMM 1 ... PiInsMM 3 ... PiInsMM 2 ... PionrCs .85 .01 .86 PremGvtMP 1.36 .13 1.37 PremierPort 1.61 .83 1.61 PrimeObTR 1.12 .26 1.13 PrinCapPresJ ... PrincipalInstl .14 .14 ... PrincipalMMB ... PrincMMktA ... PrincMMktJ t ... PrincpMMktI ... PruMMartD .91 .01 .93 PruMMrtZ 1.09 .01 1.11 PruGovMM D ... PruInstMM I ... PruInstMM A 1.58 1.37 1.78 Putnm MMA 1.23 .43 1.24 PutnmMMC t .01 .01 .01 RBCGvRBCI1 1.33 .56 1.34 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 1.29 .47 1.30 Money Market Funds 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Thursday, March 22, 2018

PAGE 59

SEI DIT MMC ... SEI DlIncGvB ... SEI DailyTr C ... SEI DITGvIIA 1.35 .45 1.36 SEI LqPr ... SEI DITPrmA ... SEI DITPrmB ... SEI DITTrsA 1.24 .47 1.24 SEI DITTrIIA 1.31 .44 1.32 SEI DITTrIIB ... SEIDITPrmH ... SSgAMMA f ... SSgAPrm ... SSgAUSGvtA ... SSgAUSTry ... STI CshRes 1.48 .99 1.19 SansomSt ... SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.04 .49 1.05 SchwbACR .97 .42 .98 SchwbCshRes 1.07 .43 1.08 SchwbInv 1.42 .53 1.43 SchwbRetAdv 1.41 .57 1.42 SchbValAdv 1.44 .62 1.44 SchwValAdUlt 1.59 .82 1.59 SchbVlAdvSl 1.14 .72 1.14 SchbValAPrm 1.14 .79 1.14 SchwbGv .88 .03 .89 SchbMM 1.53 .37 1.05 Schb UST .95 .12 .97 ScudCshAARP ... SecurityCsh ... SentinelGov A .89 .69 .90 ShTrInUS ... SignalMM I ... SmBarPRDlyLiq ... StFrmMMLgA 1.16 .05 1.19 StStInstLRS 1.62 .84 1.64 SunAmMMA .01 .01 .01 TAIDXTAmA p .01 .01 .01 TAIDEXTAmB t .01 .01 .01 TCW GalileoI ... TDAMMMInv .97 .22 .99 TDAMMMkPr .97 .22 .98 TDAMUSGv .84 .05 .85 TIAA-Cref Life ... TIAA-CREF Inst .02 .01 .02 TIAA-CREF MM ... TIAACREF Ret .01 .01 .01 TIAA-CREF Ret .01 .01 .01 TRowSumCR 1.31 .49 1.31 TRowPRF 1.12 .24 1.13 TRowUST 1.13 .25 1.14 TargetUSGvt ... Thriv MM Inst 1.20 .18 1.21 Thriv MMk A 1.10 .05 1.11 Touchstone Inst ... TouchstoneMM ... TouchstnMMS ... TouchstoneSTGvt ... TreasObTR .87 .02 .88 TCU MMP ... UBS RMA ... UBS RMA US ... UBS Retire ... UPW Cash ... US Tr Am ... US Treas Tr ... USAA Mutl 1.17 .29 1.18 USAA Treas 1.16 .20 1.16 VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 1.48 .52 1.48 VangFdl 1.41 .56 1.42 VangPr 1.62 .82 1.63 VangPrInst 1.68 .88 1.69 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 1.15 .36 1.17 WFCashInvAd 1.47 .69 1.49 WFCashInst 1.60 .82 1.62 WFGovAdm 1.20 .37 1.21 WFGvtMMA .93 .10 .94 WellsFargoI 100 1.04 .14 1.06 WellsFargoInsCsh 1.30 .53 1.32 WellsFargoInsGv 1.04 .20 1.05 WellsFargoInv ... WellsF100TrA .89 .01 .91 WellsFargo TrsyS 1.06 .26 1.08 WellsFargoTrsyA .90 .09 .91 WellsFargo TrsyI 1.31 .51 1.33 WFGvMMInst 1.34 .50 1.35 WA GvtRsvA .93 .11 .93 WAInstGvInst 1.38 .56 1.38 WstnUSTrN .92 .08 .93 WstnInstCshL .83 .83 ... WstnInstCshS ... WstnInstLqRsI 1.60 .91 1.60 WstnLiqResN .59 .33 ... WstnPrmLiq 1.30 .63 1.31 WstnInstUSTR 1.34 .47 1.34 WstnPrmUSTR 1.07 .21 1.08 Wilm GovSel 1.15 .26 1.15 Wilm MM Sel ... Wilm PriAdm ... Wilm TrAdm .87 .03 .88 Wilm TrSvc .72 .01 .72 Wilm GovAdm .90 .02 .90 WilmPriMM ... WilmUSGov 1.25 .36 1.25Tax ExemptABN Amro TxEI ... ABN AmroTxExS ... AIMTx .29 .04 .04 ActAsCal ... ActAstTx ... AdvCATExLq ... AdvMuLiq p ... AlpineMuni ... AmC CATF 1.13 .28 .76 AmC TF 1.26 .31 .82 BBH TxEx ... BMO TaxF I p 1.45 .52 1.08 BMO TaxF Y 1.20 .27 .83 BNYMelNMuM 1.42 .41 .97 BLMunFdPCS p .86 .07 .59 BRLM Muni 1.34 .55 1.07 BRMuInst ... BRMuSv ... BR NC ... BRNJSv ... BRF NYMuni 1.40 .51 1.03 BROHInstl ... BRPASv ... BRVAInst ... BRFCAMuni 1.36 .38 1.00 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 .88 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 .96 FIMMTxEx3 1.16 .28 .86 FIMMTxExI 1.41 .53 1.11 FedALMuni ... FedCAMuniSv 1.02 .21 .73 FedCAMu WS 1.27 .46 .98 FedCTMuSvc .46 .03 ... FedFLMunCS p .02 .01 ... FedFLMu WS .50 .18 ... FedGAMuCsh 1.25 .22 .76 FedMAMuCS p .58 .01 .25 FedMAMuniSv .99 .09 .66 FedMDMuCsh ... FedMNMuCsh .01 .01 ... FedMuniCsh ... FedMuObl A 1.53 .62 1.15 FedMuOblCap 1.43 .52 1.05 FedMunOblSv 1.28 .37 .90 FedNCMuCsh 2.39 .09 ... FedNJMuCsSv .61 .12 ... FedNJMu WS .76 .27 ... FedNYMuCSv 1.12 .24 .76 FedNYMuCS p .64 .01 .28 FedNYMuCsII .89 .03 .53 FedOHMuCsh .68 .01 ... FedOHMuCsSv .77 .04 ... FedOHMu WS .97 .24 ... FedPAMuniCS .65 .01 .22 FedPAMuCsSv 1.04 .09 .61 FedTaxFObWS 1.44 .54 1.09 FedTxFrObSv 1.19 .29 .84 FedVAMu WS .51 .20 ... FedMuniSvc 1.04 .05 .63 FedMIMuCsSv .99 .13 ... FedMNMu WS .66 .40 ... FedTxF c 1.60 .52 1.09 FidCA 1.10 .25 .79 FidCT 1.10 .25 .82 FidMA 1.07 .24 .78 FidMI 1.14 .19 .72 FidMuMM 1.16 .36 .92 FidNJ 1.07 .28 .78 FidNY 1.06 .26 .77 FidOH 1.04 .25 .78 FidPA 1.09 .23 .79 FidSpCA 1.22 .41 .94 FidSpMA 1.27 .40 .93 FidSpNJ 1.26 .43 .95 FidSpNY 1.24 .42 .94 FidTEDly M .88 .03 .60 FidAZ 1.16 .27 .81 Fid TECR .63 .01 .35 FidTxEx MM 1.13 .28 .85 FidTaxExPortS 1.36 .48 1.06 FinSq TEF 1.41 .43 1.07 FstAmTFA .87 .02 .51 FstAmTxFY 1.17 .22 .82 FstAmTxFrD ... FstMunC p ... FtInvTax ... FedFLMuCshII .38 .01 ... FrkCal ... FrkNYTE ... FsAmTxFObII 1.32 .37 .97 FstAmTFObZ 1.42 .47 1.07 GnAMTMu R ... GenNJMun .85 .01 .56 GenNYMuB .99 .03 .55 GnMuB p .63 .01 .25 GnNYMuB p .59 .01 .14 GnCalMu .99 .01 .54 GlenTaxExemt ... GSITNYI ... GSITCAI c ... GSITDvI c ... HSBC CalMMD ... HSBC NYTFA ... HSBCInv CA ... HtgCshMunA ... IMCT NewYork p ... JPMMuMMP 1.30 .28 .83 JPMMuMMR .27 .04 ... JPMorganCA 1.11 .11 .64 JPMorganNY 1.14 .11 .67 JPMorganTF 1.01 .11 .66 JPMorg TFPr 1.15 .25 .80 JPMTxFrR p .90 .02 .55 JPMorgTFAgcy 1.34 .44 .99 JPMTxFrInst 1.39 .49 1.04 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 .53 MS NYMMM 1.11 .05 .62 MS TFDly 1.09 .04 .64 NYTxFrMMI 1.68 1.38 1.62 NJDlyMuSel ... NorthernCA ... NorthInstTxEx ... NortnInstMuni 1.48 .44 1.05 NorthernMun 1.30 .59 .88 PATxFrMMI ... PNC TE I ... PNC TxExA ... PhoxInsgTEN ... PhoxInsgTEI ... PremierTxEx 27.00 .13 1.06 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 .69 SchwbCAAMTVl ... ShwbCAValu 1.19 .28 .89 SchwMAMuSw .92 .05 ... SchwMuniPrm 1.47 .50 1.08 SchwMuniSel .79 .40 .79 SchwNJMuSw .83 .04 ... SchwNYMuVA 5.69 .28 .90 SchwNYMuSw 5.45 .08 .65 SchwPAMuni .94 .08 ... SchwTxFValAd 1.28 .30 .91 ShwbTE 1.22 .16 .83 SchwabTxEx 1.32 .30 .93 Schwb CA .99 .13 .69 ScudTECshInst 1.35 .52 1.02 TDAMCAMu .79 .07 .49 TDAMMuni .73 .08 .53 TDAMNYMu .85 .08 .54 TRowSumMu .98 .30 .81 TRowCA c .76 .06 .67 TRowNY c .93 .10 .72 TRowTE c 1.04 .20 .86 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 .80 USAA VA .20 .01 ... VangNJ 1.34 .54 1.06 VangCA 1.33 .54 1.06 VangOH ... VangPA 1.46 .54 1.08 VangNY 1.40 .57 1.09 VangTxEx 1.42 .59 1.11 VictoryOH ... Victory TF ... WFAMuCshM 1.55 .56 1.18 WFA MuCsMSv 1.30 .31 .93 WFA NJMuA ... WFANYMuA p ... WFA PASvc ... WFA PAMuA ... WellsFargo CA ... WellsFCATFS ... WellsFargoMnMM ... WFNatInstMM 1.54 .53 1.10 WFNtTFMMSv 1.29 .28 .85 WellsFargoNat 1.44 .43 1.00 WellsF NTFA 1.10 .09 .66 WAInstAMTMu ... WAMassA ... WstnCATxF N .14 .01 ... WstCCTTxF N ... WstnFTxR N .90 .02 .48 WstnInstTxFR 1.49 .55 1.07 WstnNYTxR N .91 .01 .47 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 99.31 100.00 +0.01 2.06 .13 Apr 18 f 100.09 100.10 .75 Apr 18 p 99.29 99.30 1.71 .63 Apr 18 p 99.28 99.29 +0.01 1.75 .75 Apr 18 p 99.28 99.29 1.71 2.63 Apr 18 p 100.02 100.03 1.74 1.00 May 18 p 99.28 99.29 1.65 3.88 May 18 p 100.09 100.10 -0.01 1.76 9.13 May 18 k 101.03 101.04 1.64 .88 May 18 p 99.26 99.27 1.75 1.00 May 18 p 99.27 99.28 1.75 2.38 May 18 p 100.03 100.04 1.77 1.13 Jun 18 p 99.27 99.28 +0.01 1.75 .63 Jun 18 p 99.21 99.22 1.79 1.38 Jun 18 p 99.28 99.29 +0.01 1.79 2.38 Jun 18 p 100.04 100.05 1.80 .88 Jul 18 p 99.22 99.23 +0.01 1.83 1.38 Jul 18 f 101.04 101.05 +0.01 1.38 Jul 18 p 99.26 99.27 +0.01 1.87 2.25 Jul 18 p 100.04 100.05 1.86 1.00 Aug 18 p 99.20 99.21 1.90 4.00 Aug 18 p 100.26 100.27 1.89 .75 Aug 18 p 99.15 99.16 1.91 1.50 Aug 18 p 99.25 99.26 1.94 1.00 Sep 18 p 99.17 99.18 1.96 .75 Sep 18 p 99.11 99.12 1.98 1.38 Sep 18 p 99.22 99.23 +0.01 1.96 .88 Oct 18 p 99.11 99.12 2.00 .75 Oct 18 p 99.07 99.08 2.02 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 2.04 1.00 Nov 18 p 99.08 99.09 -0.01 2.05 1.25 Nov 18 p 99.14 99.15 2.05 1.38 Nov 18 p 99.17 99.18 2.06 1.25 Dec 18 p 99.12 99.13 2.07 1.00 Dec 18 p 99.11 99.12 2.09 1.38 Dec 18 p 99.14 99.15 +0.01 2.09 1.50 Dec 18 p 99.17 99.18 2.09 1.13 Jan 19 p 99.07 99.08 +0.01 2.09 2.13 Jan 19 f 101.30 101.31 +0.02 1.13 Jan 19 p 99.05 99.06 +0.01 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 98.25 98.26 +0.01 2.12 2.75 Feb 19 p 100.18 100.19 2.10 8.88 Feb 19 k 106.05 106.06 +0.01 1.96 1.13 Feb 19 p 99.02 99.03 2.11 1.38 Feb 19 p 99.09 99.10 2.13 1.50 Feb 19 p 99.13 99.14 2.11 1.00 Mar 19 p 98.28 98.29 2.14 1.25 Mar 19 p 99.03 99.04 +0.01 2.14 1.50 Mar 19 p 99.10 99.11 2.16 1.63 Mar 19 p 99.14 99.15 2.15 .13 Apr 19 f 100.01 100.02 +0.02 .07 .88 Apr 19 p 98.21 98.22 +0.01 2.15 1.25 Apr 19 p 99.00 99.01 +0.01 2.16 1.63 Apr 19 p 99.13 99.14 +0.01 2.16 .88 May 19 p 98.17 98.18 +0.01 2.17 3.13 May 19 p 101.02 101.03 2.16 1.13 May 19 p 98.24 98.25 +0.01 2.17 1.25 May 19 p 98.28 98.29 2.18 1.50 May 19 p 99.06 99.07 2.18 1.00 Jun 19 p 98.16 98.17 +0.01 2.19 1.25 Jun 19 p 98.26 98.27 +0.01 2.19 1.63 Jun 19 p 99.09 99.10 +0.01 2.18 .75 Jul 19 p 98.03 98.04 +0.01 2.20 1.88 Jul 19 f 102.28 102.29 +0.04 .88 Jul 19 p 98.07 98.08 +0.01 2.21 1.63 Jul 19 p 99.06 99.07 +0.01 2.21 .75 Aug 19 p 97.31 98.00 +0.01 2.22 3.63 Aug 19 p 101.28 101.29 +0.01 2.25 8.13 Aug 19 k 108.07 108.08 +0.01 2.14 1.00 Aug 19 p 98.07 98.08 +0.01 2.24 1.25 Aug 19 p 98.19 98.20 +0.01 2.24 1.63 Aug 19 p 99.04 99.05 +0.01 2.24 .88 Sep 19 p 98.00 98.01 +0.01 2.25 1.00 Sep 19 p 98.04 98.05 +0.01 2.26 1.38 Sep 19 p 98.21 98.22 +0.01 2.26 1.75 Sep 19 p 99.08 99.09 +0.01 2.24 1.00 Oct 19 p 98.02 98.03 +0.01 2.26 1.25 Oct 19 p 98.12 98.13 +0.01 2.28 1.50 Oct 19 p 98.24 98.25 +0.01 2.28 1.00 Nov 19 p 97.30 97.31 +0.01 2.28 3.38 Nov 19 p 101.23 101.24 +0.01 2.30 1.00 Nov 19 p 97.28 97.29 +0.01 2.28 1.50 Nov 19 p 99.03 99.04 +0.02 2.29 1.50 Nov 19 p 98.22 98.23 +0.01 2.29 1.38 Dec 19 p 98.14 98.15 +0.01 2.29 1.13 Dec 19 p 97.31 98.00 +0.01 2.28 1.63 Dec 19 p 98.26 98.27 +0.01 2.29 1.88 Dec 19 p 99.09 99.10 +0.02 2.29 1.38 Jan 20 f 102.08 102.09 +0.04 .13 1.38 Jan 20 f 98.11 98.12 +0.02 2.30 1.25 Jan 20 p 98.03 98.04 +0.03 2.30 1.38 Jan 20 p 98.11 98.12 +0.03 2.29 2.00 Jan 20 p 99.14 99.15 +0.02 2.30 3.63 Feb 20 p 102.13 102.14 +0.02 2.32 8.50 Feb 20 k 111.21 111.22 +0.02 2.20 1.38 Feb 20 p 98.07 98.08 +0.03 2.32 1.25 Feb 20 p 97.30 97.31 +0.02 2.33 2.25 Feb 20 p 99.28 99.29 +0.02 2.31 1.13 Mar 20 p 97.19 97.20 +0.03 2.35 1.38 Mar 20 p 98.03 98.04 +0.03 2.34 1.50 Apr 20 p 98.09 98.10 +0.02 2.35 .13 Apr 20 f 99.20 99.21 +0.04 .30 1.13 Apr 20 p 97.15 97.16 +0.03 2.36 1.38 Apr 20 p 97.31 98.00 +0.02 2.36 1.50 May 20 p 98.06 98.07 +0.02 2.36 3.50 May 20 p 102.11 102.12 +0.02 2.37 8.75 May 20 k 113.20 113.21 +0.02 2.22 1.38 May 20 p 97.28 97.29 +0.03 2.37 1.50 May 20 p 98.04 98.05 +0.02 2.37 1.50 Jun 20 p 98.04 98.05 +0.03 2.36 1.63 Jun 20 p 98.10 98.11 +0.02 2.38 1.88 Jun 20 p 98.28 98.29 +0.03 2.38 1.25 Jul 20 f 102.23 102.24 +0.05 .07 1.50 Jul 20 p 98.00 98.01 +0.02 2.38 1.63 Jul 20 p 98.08 98.09 +0.02 2.39 2.00 Jul 20 p 99.03 99.04 +0.02 2.39 1.50 Aug 20 p 97.30 97.31 +0.03 2.39 2.63 Aug 20 p 100.16 100.17 +0.02 2.40 8.75 Aug 20 k 114.26 114.27 +0.02 2.36 1.38 Aug 20 p 97.18 97.19 +0.03 2.40 2.13 Aug 20 p 99.10 99.11 +0.02 2.41 1.38 Sep 20 p 97.17 97.18 +0.03 2.40 1.38 Sep 20 p 97.15 97.16 +0.03 2.41 2.00 Sep 20 p 98.31 99.00 +0.02 2.41 1.63 Oct 20 p 98.01 98.02 +0.03 2.42 1.38 Oct 20 p 97.11 97.12 +0.03 2.42 1.75 Oct 20 p 98.09 98.10 +0.03 2.43 1.75 Nov 20 p 98.08 98.09 +0.03 2.43 2.63 Nov 20 p 100.15 100.16 +0.02 2.43 1.63 Nov 20 p 97.28 97.29 +0.02 2.44 2.00 Nov 20 p 98.28 98.29 +0.03 2.43 1.88 Dec 20 p 98.17 98.18 +0.03 2.43 1.75 Dec 20 p 98.04 98.05 +0.02 2.44 2.38 Dec 20 p 99.26 99.27 +0.02 2.43 2.00 Jan 21 p 98.25 98.26 +0.03 2.44 1.13 Jan 21 f 102.09 102.10 +0.06 .31 1.38 Jan 21 p 97.00 97.01 +0.02 2.46 2.13 Jan 21 p 99.03 99.04 +0.03 2.45 2.25 Feb 21 p 99.13 99.14 +0.03 2.46 3.63 Feb 21 p 103.08 103.09 +0.03 2.45 7.88 Feb 21 k 115.08 115.09 +0.02 2.40 1.38 Feb 21 p 96.06 96.07 +0.03 2.47 2.00 Feb 21 p 98.22 98.23 +0.03 2.46 2.38 Mar 21 p 99.24 99.25 +0.03 2.46 1.25 Mar 21 p 96.13 96.14 +0.03 2.48 2.25 Mar 21 p 99.10 99.11 +0.03 2.48 .13 Apr 21 f 99.02 99.03 +0.05 .43 1.38 Apr 21 p 96.22 96.23 +0.03 2.49 2.25 Apr 21 p 99.09 99.10 +0.03 2.49 3.13 May 21 p 101.28 101.29 +0.03 2.50 8.13 May 21 k 117.02 117.03 +0.03 2.46 2.00 May 21 p 98.14 98.15 +0.03 2.51 1.13 Jun 21 p 95.20 95.21 +0.02 2.52 2.13 Jun 21 p 98.24 98.25 +0.03 2.52 .63 Jul 21 f 101.04 101.05 +0.05 .28 1.13 Jul 21 p 95.16 95.17 +0.04 2.52 2.25 Jul 21 p 99.04 99.05 +0.04 2.51 2.13 Aug 21 p 98.21 98.22 +0.04 2.54 8.13 Aug 21 k 118.09 118.10 +0.04 2.48 1.13 Aug 21 p 95.11 95.12 +0.03 2.54 2.00 Aug 21 p 98.07 98.08 +0.04 2.54 1.13 Sep 21 p 95.07 95.08 +0.04 2.55 2.13 Sep 21 p 98.18 98.19 +0.04 2.56 1.25 Oct 21 p 95.16 95.17 +0.04 2.56 2.00 Oct 21 p 98.03 98.04 +0.04 2.56 2.00 Nov 21 p 98.02 98.03 +0.03 2.55 8.00 Nov 21 k 118.30 118.31 +0.03 2.53 1.75 Nov 21 p 97.04 97.05 +0.04 2.57 ARCResources 148399 13.48 13.07 13.38 +.31 AdvOil Gas 126806 4.01 3.77 3.98 +.25 Aimia Inc 110900 1.98 1.81 1.93 +.02 AirCdaV VV 154598 28.90 28.41 28.58 -.42 AlamosGoldA 90229 6.71 6.50 6.65 +.14 AlgonquinPwr 88215 13.03 12.85 12.85 -.13 AlimntatnBSV 155013 59.66 58.15 58.35 -1.25 AltaGasLtd 74246 24.72 24.26 24.49 +.16 AphriaInc J 578125 14.87 13.84 13.85 -.65 AthabascaOil 420307 1.18 1.07 1.15 +.08 AuroraCannabi 860395 10.52 9.95 10.08 -.22 B2GoldCorpo 501282 3.65 3.50 3.58 +.04 BCE Inc 172180 56.14 55.60 55.61 -.50 BMO WgtBkInx 76340 29.75 29.56 29.64 -.01 BNKPeteJ 155665 .61 .51 .59 +.06 BarrickGold 335460 16.07 15.64 15.94 +.23 BaytexEnergy 312310 3.90 3.64 3.88 +.27 BirchcliffEng 649244 3.82 3.60 3.79 +.23 Bk NS 220045 82.16 81.56 81.56 -.35 BkMontreal 178088 99.92 98.86 99.46 +.15 BlackberryLtd 196424 17.21 16.91 16.96 -.16 BombardirBSV 1092734 3.76 3.71 3.76 +.03 BonavistaEgy 327678 1.28 1.20 1.26 +.05 BrookdALV 96620 52.29 51.36 51.55 -.15 CGIGrpASV 89513 76.21 75.08 75.30 -.85 CIBC 140406 118.55 117.13 117.86 +.56 CamecoCorp 95027 12.00 11.56 11.96 +.31 CanopyGrowth 293909 33.69 32.44 33.11 +.15 CapstoneMngo 443632 1.35 1.31 1.33 +.01 CardinalEngy 220799 4.70 4.45 4.66 +.10 CdnEgySrvTc 130903 6.05 5.87 6.01 +.17 CdnNatRail 111174 95.66 94.91 94.98 -.33 CdnNatRes 331431 40.83 39.24 40.57 +1.28 CenovusEngy 559943 11.62 11.02 11.52 +.50 CenterraGld 83029 7.19 7.01 7.17 +.09 CentricHtho 66504 .41 .36 .40 -.04 CrescentPnt 469699 9.67 9.18 9.59 +.45 CrewEngy 261122 1.99 1.81 1.95 +.14 DHXMedia 173998 4.22 4.10 4.21 +.07 DXIENERGYINC 77800 .11 .09 .10 -.02 DetourGoldo 117839 12.90 12.36 12.79 +.55 Eastmaino 116688 .21 .16 .20 -.01 EldoradoGld 334734 1.38 1.32 1.35 ... ElementFin 283693 4.28 4.10 4.23 +.15 EmpireANV 203127 25.72 25.24 25.50 -.13 EnCanaCorp 787695 15.89 14.69 15.73 +1.10 EnbridgeInc 586940 40.32 38.53 40.19 +1.05 EndeavourSlvr 68386 3.29 3.08 3.20 +.14 EnerplusCorp 311353 15.89 14.50 15.53 +1.13 EnsignEngy 103440 6.12 5.85 6.05 +.21 FirstQntumo 1141899 18.74 16.32 18.65 +.65 Fortis Inc 88426 43.47 42.85 42.96 -.30 FrstMajSvro 116534 7.99 7.57 7.92 +.39 GildanActive 74565 38.66 38.05 38.05 -.54GoldcorpInc 270906 17.50 17.03 17.41 +.31 GranTierrao 92550 3.67 3.59 3.59 -.02 GuyanaGldo 83120 5.33 5.13 5.27 +.16 HrznCrdOilBl 160579 9.86 9.44 9.81 +.55 HrznCrdOilBr 258444 6.08 5.82 5.85 -.35 HrznGoldBull 120405 10.91 10.42 10.79 +.33 HrznNtGsBul 148621 3.71 3.56 3.59 -.07 HrznShTrmBl 77927 24.50 21.38 24.14 -.56 HudBayMnrls 259382 10.22 9.88 10.18 +.24 HuskyEngy 113214 18.43 17.90 18.32 +.47 HydroOneLimi 113107 21.14 20.84 20.84 -.08 ISharesS P60 612834 23.35 23.11 23.25 +.06 IShrsCapEngy 284181 11.57 11.19 11.50 +.34 IamgoldCorp 143114 6.83 6.66 6.81 +.13 ImperialOil 104874 35.68 34.60 35.54 +.85 InterPipeline 167404 22.55 22.20 22.33 -.18 IvanhoeAo 496429 3.07 2.80 3.03 +.25 JustEngyGrp 68814 6.04 5.86 5.92 -.16 KeltExplo 124175 7.06 6.70 6.96 +.33 KeyeraCorp 68508 33.74 32.40 33.52 +1.02 KinrossGold 512487 4.84 4.70 4.79 +.08 Kirklandlake 74074 20.45 19.68 20.30 +.61 KlondexMineo 195075 3.01 2.88 2.99 +.08 LaramideReso 88674 .28 .24 .24 -.02 LundinMng 247795 9.09 8.58 9.06 +.38 MEGEnergy 216566 5.15 5.03 5.10 +.10 MagnaInt l 174025 74.86 72.79 74.45 +1.50 ManulifeFin 507562 24.98 24.54 24.65 -.12 NEXTSOURCEMAT 100123 .13 .12 .13 +.01 NatBkCan 239456 63.63 62.99 63.34 +.08 NeovascInc 453971 .15 .13 .14 -.01 New Gold 99190 3.17 3.07 3.16 +.06 NexGenEnergy 83668 2.69 2.64 2.66 +.02 NutrienLtd 92205 63.60 62.38 62.66 +.06 NuvistaEngy 119434 7.72 7.40 7.53 +.20 ObsidianEnerg 143335 1.34 1.20 1.34 +.17 OceanaGoldCrp 146431 3.61 3.51 3.57 +.03 OsiskoGold 106997 12.55 12.35 12.48 +.09 PaintedPonyE 84082 2.04 1.95 2.04 +.11 ParamountA 76050 17.08 16.11 16.57 +.62 ParexReso 165372 18.77 18.37 18.50 +.26 ParklandFuel 69053 30.59 29.96 30.14 +.05 PembinaPipe 116607 41.42 40.30 41.29 +.62 PeytoExpl 136058 11.09 10.45 10.97 +.60 PrairieSkyRyl 67484 28.44 27.56 28.14 +.61 PrecisionDrl 341459 3.90 3.55 3.86 +.33 RagingRiver 204935 6.54 6.26 6.44 +.21 RestrntBrnds 80651 76.39 74.93 74.94 -1.48 RogersCommB 186606 58.86 58.04 58.37 -.25 RoyalBank 184283 102.88 102.24 102.27 -.35 SemafoInc o 68373 3.48 3.39 3.47 +.05 SevenGenClA 145348 16.27 15.75 16.05 +.38 ShawCommBNV 394777 24.72 24.17 24.21 -.41 SherrittIntl 153010 1.29 1.25 1.29 +.03 Silvercorpo 75268 3.55 3.38 3.52 +.18 SourceEnergy 84795 6.08 5.92 6.00 +.02 SpartanEngyCo 255952 6.17 5.92 6.03 +.17 SunLifeFin 139044 55.80 55.10 55.34 +.09 SuncorEngy 317733 43.95 42.92 43.60 +.53 SurgeEnergyo 143902 2.05 1.93 2.04 +.14 T D Bank 344070 76.65 76.00 76.32 ... TORCOil Gas 76328 6.85 6.45 6.81 +.30 TahoeReso 68720 6.26 6.10 6.21 +.11 TeckResLimit 284796 35.43 34.38 35.23 +.56 Telus Corp 68230 46.37 45.84 45.88 -.42 ThomsonReuter 105617 51.74 50.94 50.96 -.93 TitanMedclo 256120 .32 .29 .30 -.01 TorexGoldo 85306 9.85 8.90 9.75 +.75 TourmalineOil 73406 21.30 20.66 20.99 +.38 TransCdaCorp 239637 54.29 52.40 54.20 +1.18 TrevaliMngo 138725 1.40 1.36 1.40 +.04 TricanWell 669664 3.40 3.21 3.37 +.17 TriconCapital 67436 10.13 9.84 10.01 +.23 TrinidadDrill 71115 1.86 1.73 1.83 +.08 TurquoiseHill 105244 4.26 4.17 4.23 +.02 ValeantPharma 87996 21.22 20.76 21.20 +.32 ValeuraEgyJ 122513 4.58 4.03 4.17 -.34 WheatonPrecio 110266 25.72 25.16 25.57 +.20 WhitecapReso 515933 8.36 7.73 8.29 +.58 YamanaGld 282851 3.62 3.43 3.58 +.15 eCobaltSoluti 78336 1.45 1.40 1.44 +.02 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.88 Nov 21 p 97.20 97.21 +0.04 2.55 2.00 Dec 21 p 97.29 97.30 +0.03 2.58 2.13 Dec 21 p 98.12 98.13 +0.03 2.57 .13 Jan 22 f 98.25 98.26 +0.06 .45 1.50 Jan 22 p 96.00 96.01 +0.03 2.59 1.88 Jan 22 p 97.11 97.12 +0.02 2.59 2.00 Feb 22 p 97.28 97.29 +0.03 2.57 1.75 Feb 22 p 96.27 96.28 +0.03 2.59 1.88 Feb 22 p 97.09 97.10 +0.03 2.60 1.75 Mar 22 p 96.24 96.25 +0.03 2.60 1.88 Mar 22 p 97.06 97.07 +0.03 2.61 .13 Apr 22 f 98.13 98.14 +0.05 .52 1.75 Apr 22 3p 96.21 96.22 +0.03 2.61 1.88 Apr 22 p 97.03 97.04 +0.03 2.62 1.75 May 22 p 96.21 96.22 +0.03 2.61 1.88 May 22 p 97.03 97.04 +0.03 2.61 1.88 May 22 p 96.17 96.18 +0.03 2.63 1.75 Jun 22 p 96.15 96.16 +0.04 2.63 2.13 Jun 22 p 97.31 98.00 +0.03 2.62 .13 Jul 22 f 98.25 98.26 +0.05 .41 1.88 Jul 22 p 96.27 96.28 +0.03 2.64 2.00 Jul 22 p 97.14 97.15 +0.03 2.62 1.63 Aug 22 p 95.26 95.27 +0.03 2.63 7.25 Aug 22 k 119.11 119.12 +0.03 2.57 1.63 Aug 22 p 95.23 95.24 +0.03 2.65 1.88 Aug 22 p 96.26 96.27 +0.04 2.64 1.75 Sep 22 p 96.05 96.06 +0.03 2.65 1.88 Sep 22 p 96.22 96.23 +0.03 2.65 1.75 Oct 22 p 96.21 96.22 +0.04 2.65 2.00 Oct 22 p 97.05 97.06 +0.03 2.66 1.63 Nov 22 p 95.17 95.18 +0.04 2.65 7.63 Nov 22 k 121.29 121.30 +0.04 2.59 2.00 Nov 22 p 97.03 97.04 +0.04 2.66 2.13 Dec 22 p 97.18 97.19 +0.04 2.67 .13 Jan 23 f 98.02 98.03 +0.05 .53 1.75 Jan 23 p 95.26 95.27 +0.03 2.67 2.38 Jan 23 p 98.21 98.22 +0.04 2.67 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 15.34 -.8 +.7 +5.9 IntrmDvrsMnA m MS 14.11 -.1 -1.0 +.7 IntrmDvrsMnC m MS 14.10 -.2 -1.3 -.1 LgCpGrA m LG 50.01 +1.4 +5.3 +13.3 LgCpGrAdv LG 54.35 +1.4 +5.3 +13.6 LgCpGrC m LG 37.80 +1.3 +5.1 +12.4 LgCpGrI LG 54.06 +1.4 +5.3 +13.6 LgCpGrK b LG 50.89 +1.4 +5.2 +13.2 LtdDurHiIncAdv HY 10.23 ... -.1 +3.7 MuniBdInfStr1 b MS 10.14 +.1 -.3 +1.8 MuniBdInfStr2 MS 10.14 +.1 -.3 +1.9 MuniBdInfStrA m MS 10.17 +.1 -.4 +1.6 MuniBdInfStrAdv MS 10.18 +.1 -.2 +1.9 MuniIncCAA m MF 11.02 ... -1.2 +2.0 MuniIncCAAdv MF 11.02 ... -1.1 +2.2 MuniIncIIArznA m SI 10.94 -.1 -1.2 +2.4 MuniIncIIMAA m MT 11.05 -.1 -1.4 +1.7 MuniIncIIMINA m SM 10.07 +.1 -1.5 +1.7 MuniIncIINJA m MJ 9.59 ... -1.5 +2.5 MuniIncIIOhioA m MO 9.80 -.1 -1.3 +2.2 MuniIncIIPEA m MP 10.31 -.1 -1.3 +2.1 MuniIncIIVIA m SL 10.95 ... -1.2 +2.1 MuniIncNYA m MN 9.78 -.1 -1.6 +2.0 MuniIncNYAdv MN 9.78 -.1 -1.4 +2.3 MuniIncNYC m MN 9.77 -.1 -1.6 +1.3 MuniIncNtnA m MI 10.09 -.1 -1.5 +2.2 MuniIncNtnAdv MI 10.09 -.1 -1.5 +2.5 MuniIncNtnC m MI 10.08 -.1 -1.8 +1.4 ReltvValA m LV 5.84 -.9 -.3 +9.1 ReltvValAdv LV 5.89 -.8 -.3 +9.4 ReltvValC m LV 5.83 -1.0 -.5 +8.3 SelUSEqAdv LB 17.19 +.8 +2.6 +10.3/B SelUSLSA m LO 12.74 -.2 +1.1 +4.8 SelUSLSAdv LO 12.93 -.2 +1.2 +5.0 SelUSLSC m LO 12.21 -.2 +1.0 +4.0 ShortDurPlus CS 11.56 ... -.4 +.3 SmCpGrA m SG 56.50 +4.7 +9.0 +13.0 SmCpGrI SG 61.17 +4.7 +9.1 +13.3 SstnlGlbThtcA m WS 119.98 +.5 +2.4 +11.3 SstnlGlbThtcAdv WS 126.98 +.5 +2.4 +11.6 SustIntlThtcA m FG 19.68 -.3 +.9 +5.1/E TxMgAlMktIncA m CA 12.40 -.6 -2.9 +2.3 TxMgWtAprStrAdv WS 16.47 +.2 +1.7 +7.6 TxMgdIntl FB 18.74 -.5 +1.4 +6.9 AAMInsgtSelIncI d TW 9.93 -.4 -2.5 +2.6/BABAllMktRlRet1 b MA 8.70 -.5 -2.3 +1.1 AllMktTRA m MA 14.67 +.8 -1.0 +3.3 AllMktTRAdv MA 14.76 +.8 -1.0 +3.6 AllMktTRC m MA 14.58 +.7 -1.2 +2.5 BdInStrat1 b IP 10.58 +.2 -1.0 +1.9 BdInStrat2 IP 10.58 +.2 -1.0 +2.0 CncntrGrAdv LG 35.73 +3.7 +5.5 +10.4 CnsrvWlthStratA m CA 12.06 +.4 -.7 +2.6 CorOppsA m LG 20.48 -.5 +.8 +10.2 DiscvGrA m MG 11.96 +5.5 +9.8 +12.2 DiscvGrAdv MG 12.76 +5.5 +9.8 +12.5 DiscvValA m MV 22.80 +1.6 -.7 +8.0 DiscvValAdv MV 23.34 +1.7 -.6 +8.3 DiscvValC m MV 20.10 +1.6 -.8 +7.2 DiscvValI MV 22.64 +1.6 -.7 +8.3 DiscvValR b MV 22.14 +1.6 -.8 +7.6 DiscvValZ MV 22.61 +1.7 -.6 +8.3 DiversMunicipal MS 14.10 -.1 -1.0 +.9 EmMkts EM 34.56 +1.7 +6.0 +9.3 EqIncA m LV 28.89 -.4 +.2 +7.2 EqIncAdv LV 29.16 -.3 +.3 +7.5 EqIncC m LV 28.52 -.4 +.1 +6.5 GlbBdA m IB 8.29 +.2 -.9 +2.1/C GlbBdAdv IB 8.28 +.2 -.8 +2.3/C GlbBdC m IB 8.31 +.2 -1.2 +1.3/E GlbBdI IB 8.28 +.2 -.8 +2.3/C GlbBdR b IB 8.28 +.2 -1.0 +1.6/D GlbRkAllcA m TV 16.08 ... -2.1 +2.5 GlbRlEstInvmA m GR 13.78 +2.1 -5.0 +1.6/C GlbRlEstInvmIII GR 10.49 +1.2 -4.5 +2.4 GrA m LG 78.23 +2.9 +7.1 +13.7 HiIncA m HY 8.61 -.3 -1.0 +5.3 HiIncAdv HY 8.62 -.3 -.9 +5.6 HiIncC m HY 8.71 -.4 -1.3 +4.5 HiIncI HY 8.62 -.3 -1.0 +5.6 HiIncK b HY 8.61 -.3 -1.0 +5.3 HiIncR b HY 8.60 -.5 -1.2 +4.9 HiIncZ HY 8.62 -.3 -.9 +5.7 IntermBdA m CI 10.86 ... -1.6 +1.5 IntermBdAdv CI 10.87 ... -1.6 +1.7 IntermCAMuniA m SS 14.02 -.1 -.9 +.8 IntermNYMuniA m SS 13.74 -.1 -.9 +1.0 Intl FB 18.74 -.5 +1.4 +7.0 IntlValA m FV 14.99 -.9 +.6 +5.6 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Thursday, March 22, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 60

ValA m LV 15.79 -1.5 -2.5 +3.9 ValAdv LV 15.80 -1.4 -2.5 +4.2 WlthApprStrA m WS 16.62 +.1 +1.7 +6.9 WlthApprStrAdv WS 16.57 +.1 +1.7 +7.2AC AlternativesEqMktNetrlInv NE 11.38 -.5 +1.4 +.1/D MktNetrlValInv NE 10.19 -1.5 -2.7 +1.6/CAIGActvAllcA f MA 17.77 +.1 +.6 +5.6/C FlexCrdtA m HY 3.41 -.2 +.5 +3.9/C FocedDivStrB m LV 17.89 -1.2 -3.8 +8.4/B FocedDivStrC m LV 17.88 -1.2 -3.8 +8.4/B IntlDivStrA m FV 9.50 -1.6 -.6 +1.6/E MltAstAllcA f MA 18.39 -.1 +.1 +5.4/C MltAstAllcC m MA 18.35 -.1 -.1 +4.8/D SrFltngRtA m BL 8.12 +.2 +1.1 +3.9/B SrFltngRtC m BL 8.11 +.2 +.9 +3.6/C StrBdA m MU 3.37 -.4 -2.1 +2.4/D StrValA m LV 31.50 -.1 -.1 +6.9/D USGvtSecA m GI 8.90 +.1 -1.5 -1.2/EALPSRdRcksLtdPrEI d SW 7.44 -.9 +2.3 +10.0/CAMFAstMgUltShrtMrt b UB 6.89 +.1 -.9 -.6AMGCHEqPtnrsBalN b MA 17.31 +1.2 +1.6 +6.3/B FQGlbRkBalZ TV 15.47 +1.0 -3.4 +4.4/B FQTxMgdUSEqI LB 31.09 +1.6 +2.9 +7.8/D GWKCorBdI CI 9.84 ... -2.6 +.7/D GWKMnBdI MI 11.38 ... -2.1 +1.5/C GWKMnEnhYiI HM 9.74 +.1 -2.2 +3.4/C GWKSmCpCorI SG 29.14 +2.2 +2.5 +11.0/B MgrsAmIntrGvS GI 10.37 ... -2.0 +.4/B MgrsAmShrtDrGvS UB 9.47 +.1 +.3 +.6/D MgrsBrAdvsMCGrN MG 12.18 +1.8 +3.2 +4.8/E MgrsBrBlueS LG 51.84 +2.6 +8.3 +11.2/C MgrsBrwineS MG 50.02 +3.1 +7.2 +9.6/C MgrsCaEmergCoI SG 60.37 +5.4 +3.4 +16.2/A MgrsCaMidCpN b MG 31.65 +2.9 +4.6 +8.7/C MgrsCeRlEsttS SR 9.52 +3.0 -8.7 +.1/B MgrsDblCrPlsBdI CI 10.45 +.2 -1.4 +2.1/A MgrsDblCrPlsBdN b CI 10.46 +.3 -1.4 +1.9/A MgrsEmergOppsS SG 48.17 +3.9 +4.9 +10.3/B MgrsFrpntMdCpI MV 43.40 -2.0 -.9 +6.2/D MgrsFrpntMdCpN b MV 42.29 -2.0 -.9 +5.9/D MgrsLmsSylsBdS CI 26.46 -.1 -1.4 +2.5/A MgrsMntCldGrI LG 20.30 +.2 +3.0 +7.9/E MgrsMntCldGrN b LG 20.22 +.2 +3.0 +7.7/E MgrsSkylnSpcEqS d SB 44.84 +2.6 +2.0 +6.7/D MgrsSpecialEqS SG 127.52 +4.7 +6.8 +9.7/C RRDivAllCpVlI LV 12.21 -.3 -2.3 +6.4/D RRDivAllCpVlN b LV 12.22 -.3 -2.3 +6.2/E RRSmCpValI SB 13.39 +2.4 +1.4 +11.6/A SthrnSnSmCpN m SB 24.91 +.5 -4.4 +2.5/E SystMidCpValI MV 15.52 +.5 -.9 +7.2/C TmsSqMidCpGrI MG 19.84 +2.6 +5.1 +9.1/C TmsSqMidCpGrS MG 19.34 +2.6 +5.1 +8.9/C TmsSqSmCpGrI SG 18.46 +4.0 +6.5 +9.4/C TmsSqSmCpGrS SG 17.99 +3.9 +6.4 +9.1/C TrilogyEMktsEqZ d EM 10.67 +.4 +3.8 +10.9/B YackFocI d LB 21.00 +.2 -.4 +8.8/D YackFocN d LB 21.03 +.2 -.5 +8.6/D YacktmanI d LB 22.78 -.1 -.3 +7.9/DAQRDiversArbtrgI NE 9.20 +1.0 +.9 +3.0/B DiversArbtrgN b NE 9.20 +1.0 +.9 +2.7/B IntlEqI FB 11.08 -.4 +1.1 +7.4/A IntlMomStyleI FG 16.06 ... +2.3 +5.1/E LgCpMomStyleI LG 22.89 +2.1 +6.2 +10.3/D LgCpMomStyleN b LG 22.89 +2.0 +6.1 +10.1/D MgdFtsStratI FF 9.11 -.3 -1.3 -5.6/D MgdFtsStratN b FF 8.98 -.3 -1.3 -5.9/D MltStratAltI AM 8.77 -1.1 -3.1 +1.8/B MltStratAltN b AM 8.72 -1.1 -3.1 +1.5/B RkBalCmdtsStrI BB 6.81 -2.3 -1.3 +3.3/A RkParityI TV 9.66 +.8 -1.6 +3.2/C RkParityIIMVI TV 9.06 +.8 -2.2 +1.7/D SmCpMomStyleI SG 24.73 +3.3 +5.4 +8.2/DATDiscpEqInstl LB 19.66 ... +2.6 +10.1/BAberdeenGlbHiIncA b HY 9.06 -.1 -.4 +2.3/E GlbHiIncI HY 8.48 -.1 -.4 +2.5/E IntlSmCpA m FR 31.99 +.6 +1.6 +10.4/C SelIntlEqA b FB 27.17 +.1 -1.0 +4.5/D TotalRetBdA b CI 12.85 -.1 -2.1 +1.2/C TotalRetBdI CI 12.67 ... -1.9 +1.4/BAbsolute StrategiesInstl AM 8.23 -.1 -.5 -2.3/EAcadianEmMktsInv d EM 23.41 ... +4.6 +10.1/CAccessCptCmntyInvmIns GI 8.72 +.1 -2.0 +.6/AAdvisorOneCLSGlbDiversEqN WS 19.05 +.5 +2.5 +7.9/CAdvisory ResearchMLPEngyIncA m LP 8.02 -4.4 -7.4 -9.0/B MLPEngyIncC m LP 8.04 -4.5 -7.5 -9.7/C MLPEngyIncI d LP 7.88 -4.4 -7.4 -8.8/B MLPEngyInfrasI d LP 7.67 -4.6 -7.5 -10.0/CAegisVal SV 20.47 +1.8 +4.1 +18.6/AAkreFocInstl d LG 34.88 +2.2 +5.6 +13.8/A FocRetail m LG 34.20 +2.2 +5.5 +13.5/AAl FrankInv m LV 24.84 +.2 +.2 +7.9/CAlgerCptlApprecA m LG 26.42 +1.9 +7.1 +11.6/C CptlApprecC m LG 20.96 +1.8 +7.0 +10.7/C CptlApprecI2 LG 88.69 +2.0 +7.3 +11.7/C CptlApprecInsI LG 34.81 +2.0 +7.4 +11.8/B GrIncA m LB 40.47 -.7 ... +9.4/C IntlGrA m FG 17.25 -.2 +1.2 +4.1/E LgCpGrI2 LG 67.11 +3.2 +8.9 +9.2/E MidCpGrA m MG 14.42 +3.3 +5.4 +7.5/D MidCpGrI2 MG 26.33 +3.3 +5.3 +7.6/D MidCpGrInstlI MG 30.88 +3.3 +5.3 +7.7/D SmCpGrA m SG 9.05 +4.7 +7.4 +8.9/C SmCpGrI2 SG 25.90 +4.7 +7.2 +9.2/C SmCpGrInstlI SG 21.67 +4.7 +7.0 +9.3/C SpectraA m LG 22.07 +2.1 +7.3 +11.6/CAllianzGIFocedGrA m LG 56.61 +2.0 +7.1 +13.2/A FocedGrC m LG 39.34 +1.9 +6.9 +12.3/B GlbSmCpA m SW 51.55 +1.6 +3.0 +7.6/D HlthSciA m SH 33.08 -.1 +4.2 +2.7/C NFJDivValA m LV 15.32 +.8 +1.2 +7.4/C NFJDivValC m LV 15.46 +.8 +1.0 +6.6/D NFJDivValInstl LV 15.45 +.8 +1.3 +7.8/C NFJIntlValA m FV 19.96 +.1 +1.0 -.7/E NFJLgCapValA m LV 27.03 +.5 +.7 +9.1/B NFJMidCapValA m MV 31.20 +.8 -.4 +11.4/A NFJMidCapValC m MV 25.62 +.8 -.5 +10.6/A NFJMidCapValIns MV 33.34 +.9 -.3 +11.8/A NFJSmCpValA m SV 21.67 +1.0 ... +6.4/D NFJSmCpValAdmin b SV 21.60 +1.0 ... +6.5/D NFJSmCpValC m SV 19.30 +1.0 -.2 +5.6/D NFJSmCpValInstl SV 24.27 +1.1 +.1 +6.8/D TechA m ST 71.69 +7.8 +17.1 +21.5/B TechC m ST 55.50 +7.7 +16.9 +20.6/C TechInstl ST 80.42 +7.8 +17.1 +22.0/BAlpineIntlRlEsttEqIns d GR 24.23 +.1 -.4 +5.7/A RltyIncandGrIns d SR 20.89 +4.3 -8.4 +.8/B UltShrtMnIncIns d MS 10.04 +.1 +.4 +.8/B dynDivInstl d WS 4.16 -.2 +.2 +7.2/CAmanaMutGrInv b LG 36.25 +2.1 +3.7 +11.3/C MutIncInv b LB 50.76 +.6 -.8 +8.2/DAmerican BeaconBrdGwyLgCpVlIns LV 29.01 +1.7 +1.5 +9.2/A BrdgwyLgCpGrIns LG 32.82 +3.9 +