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

When an older man saw Tim Ritters “lm TestamentŽ at a “lm festival in Orlando, he came up during the Q&A and said, Human frailty. This just captures human frailty.Ž TestamentŽ will be shown at the Fort Myers Film Festival this Saturday, bringing it back to audiences who supported Ritter when he was getting his start with short “lms in the Fort Myers area. Among his cast and crew is another local “lmmaker, Dave LePage, of North Port, who has lived in the area for about 30 years. Both are excited to see the reaction of Southwest Florida viewers. Its a powerful story, and Tims a good writer,Ž LePage said. Hes able to think outside the box to deliver big with little to no resources.Ž Ritter started his career at newspapers, including working for a time at the Fort Myers News-Press, but he knew from the start he wanted to do something more creative. The plan was always to go out to L.A. and try to make it,Ž he said. Then the economy crashed right when we were about to do it, so we were trapped in Fort Myers during that period.Ž Ritter began making his own “lms with what resources he had, scraping casts together from whomever he could “nd in the area. He started with short “lms and then moved into features with a “lm called Moment of Truth,Ž which played at the Fort Myers Film Festival last year. TestamentŽ is his second full-length feature. Stylistically, the two projects Filmmakers return to SWFL with second full-length featureBy ANNE EASKERSTAFF WRITER FEATURE | 6Charlotte and Sarasota county residents will join others across the nation Saturday as they March for Our Lives.Ž The various marches, rallies and gatherings begin at 10 a.m. across the country, including Punta Gorda and Sarasota. Punta Gordas will be held at 10 a.m. at Gilchrist Park, 400 W. Retta Esplanade. The march will start at the gazebo and go across the Punta Gorda bridge, “nishing again at the gazebo. Sarasotas will be held at the Unconditional SurrenderŽ statue at the corner of Gulf Stream Avenue and Bayfront Drive. While there is no set path for the Sarasota march, organizers said it will be around Mound Street and up to the Ringling Bridge, though there are not plans to march across it. The marches are being held after the shooting at Marjory Stoneman Douglas High School in Parkland, Fla. There, 17 people died and 17 more were injured after a former student brought a gun to the school. A large rally is planned in Washington, D.C., highlighting some of the survivors of the massacre who are calling for new laws in the wake of the deaths.Region joins in weekend ralliesSTAFF REPORT For the upcoming school year that begins in August, Charlotte and Sarasota county school and law enforcement leaders are working on safety plans mandated by the new Marjory Douglas High School Public Safety Act. The new law „ which the Florida Legislature passed and Gov. Rick Scott signed after 17 people were killed at Marjory Douglas High School on Valentines Day „ requires Floridas 67 counties to enhance security on school campuses. To offset costs of implementing the new law, the state has allocated $440 million split between all Florida schools for mental health services, while $97 million of the fund is designated for school safety programs. The new law requires all districts to create a guardian program allowing non-instructional school staff to carry weapons and enroll in basic law enforcement training. New school safety specialists and threat assessment teams must be in place in every school, or school resource deputies must be placed in every school in every community. On Thursday, of“cials in both Charlotte and Sarasota counties reported making headway toward increasing the efforts to keep students safe. Charlotte County Sheriff Bill Prummell met with Superintendent Steve Dionisio, School Board Chairman Ian Vincent, and Punta Gorda Police Chief Pam Davis to work on other requirements of the new law. They jointly released a statement outlining their plan Thursday. The school district will not be arming teachers. However, each elementary, middle and high school will have a law enforcement of“cer. (We will be) staf“ng our high schools with at least one security specialist,Ž the plan reads. (There will be) joint training with the command staff of both the Charlotte County Sheriffs Of“ce and the Punta Gorda Police Department (for school safety plans) and we will analyze the hard scape of school buildings to improve and enforce school safety.Ž Additional safety precautions include updating school safety plans annually, limiting school access to one point of entry during school hours, utilizing a buzzer system at the school of“ce so staff can verify a visitors identity before allowing entrance into the campus, and monitoring school hallways with security cameras. Charlotte County Schools asks parents to report concerns and discuss school safety with children while acknowledging the issue that is gripping our nation.Ž After extensive conversations among the Charlotte School District, the Charlotte County Sheriffs Of“ce and the Punta Gorda Police Department, we believe the best avenue to keep our students as safe as possible in school is not to arm teachers, but rather to staff the schools with the needed additional School Resource Of“cers and mental health professionals,Ž the plan states. Charlotte County Schools will not be arming their teachers.ŽSheriffs, school leaders talk safetyBy ELAINE ALLEN-EMRICHCOMMUNITY NEWS EDITOR SAFETY | 5 PHOTO PROVIDEDDirector Tim Ritter will bring his second feature lm, Testament,Ž to the Fort Myers Film Festival Saturday. IF YOU GOTestamentŽ plays at 8:25p.m. Saturday at the Sidney & Berne Davis Art Center in Fort Myers.NEW TOOL IN ADDICTION FIGHT A relatively new tool to help people addicted to opioid drugs or alcohol will soon be more accessible locally. The pricey shot called naltrexone, or Vivitrol by brand name, is expected to be available soon at the Charlotte County Jail „ possibly this spring. Meanwhile, results have been so encouraging at the Sarasota County Jail „ according to Centerstone, which has helped administer Vivitrol there since 2016 „ that there are now plans to start the same program in the Manatee County Jail in the next few weeks. And its in the first six weeks of being offered to a handful of patients from North Port, Venice, Englewood and Arcadia through First Step of Sarasota centers. Its one of three main medicationassisted therapies the state is funding „ which also include methadone and buprenorphine to help people addicted to opioid drugs. Addiction involves repeated exposure to drugs, legal or not, like heroin, percocet or oxycontin, for example. Its considered a disease of both brain and behavior. And, with opioid addiction having reached epidemic proportions on state and national scales, drugs like these were included in a bill recently passed by lawmakers (HB 21). It involves tens of millions in funding for medication assisted NEW TOOL IN ADDICTION FIGHTBy ANDREA PRAEGITZERSTAFF WRITER PHOTO PROVIDED BY CHARLOTTE BEHAVIORAL HEALTHVivitrol shots stored at Charlotte Behavioral Health this month. The monthly shots are given to patients to help treat addiction to opioids or alcohol and cost about $1,000 per shot. BOTTOM LINEThere are medical breakthroughs in the battle to fight drug addiction and alcoholism „ but state and federal dollars are usually the only avenue to afford them, ifyou qualify.ADDICTION | 4Vivitrol injections to reduce opioid, alcohol cravings are more available, but treatment is priceyI am currently taking VIVITROL (naltrexone for extendedrelease injectable suspension), an opioid antagonist. Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 82AMERICAS BEST COMMUNITY DAILY Mostly sunnyHigh 76 Low 47$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Take it outside. 705252000258Daily Edition $1.50 Friday, March 23, 2018 BILLIONAIRE LAUNCHES GOFUNDME TO SAVE TOYS R USToysRŽUs is on the verge of permanently closing its doors, but there is still time to save this American icon „ and you can he lp. A group of investors has started a GoFundMe campaign to raise $1 billion „ #SaveToysRUs. See The News Wire INSIDETHE SUN: Crosswords ............10 Local Sports ......... 12 Obituaries ...............5 Police Beat ...........2,5 State .....................14 Viewpoint ............8-9OUR TOWN: Calendar ................14 Classifieds ..........6-14 Religion News ......1-5NEWS WIRE: Comics/Puzzles .........7-9 Nation ....................10 Stocks ...................5-6 TV Listings ................6 Weather ...................2World .....................2SPORTS: Lotto .......................2 CALL US AT941-206-1000CHARLOTTE SUN

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Friday, March 23, 2018 SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia Publisher .................................................Glen Nickerson ..............941-205-6400 Executive Editor ......................................Jim Gouvellis .................941-206-1134 Circulation Director .................................Mark Yero ......................941-206-1300 Arcadian Editor .......................................Craig Garrett .................863-494-3925 Arcadian Publisher ..................................Joe Gallimore ................863-494-7049 Charlotte Sun Editor ................................Garry Overbey ...............941-206-1143 North Port Sun General Manager ............Mike Ruiz ......................941-564-3284 North Port Sun Editor ..............................Scott Lawson ................941-429-3002 Englewood Sun Publisher .......................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ...............................Chris Porter ...................941-681-3022 Editorial Page Editor ..................................Steve Baumann .............941-681-3003 SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.LOCAL/REGIONAL NEWS ENGLEWOOD „ If you are an art lover, this is your weekend in Englewood. The Rotary Club of Englewood will present its 37th Annual Spring Fine Arts Festival this Saturday and Sunday on Englewoods historic downtown West Dearborn Street. Two blocks of the street will be closed to traf“c all weekend to accommodate 100 artists from the United States and Canada who will set up booths to display their art. Also, the public is invited to join the South Gulf Cove Art Group, which is holding an art exhibition and sale from 10 a.m. to 3 p.m. Saturday at the South Gulf Cove Pavilion, 14859 Ingraham Blvd., Port Charlotte. The public is invited to enjoy a wide range of original art, meet the artists and enjoy refreshments. The event is free. The Rotary Club of Englewoods spring art festival is also offered free of charge, but a $2 donation, in exchange for a smile sticker, helps them support The Englewood Rotary Youth Foundation and other Rotary projects. In addition to viewing “ne art taking place in Englewoods pedestrian only artists booths along Dearborn street shoppers may enjoy browsing through Dearborn Streets charming art shops, gift shops and restaurants. Free parking is available at public lots nearby. The two-day event runs from 10 a.m. to 4 p.m. Saturday and Sunday, March 24-25. F or directions and more information about Englewoods Annual Fine Arts Festival, go to www. englewoodrotary.org.A weekend for art in EnglewoodSTAFF REPORT ART SHOW IN SOUTH GULF COVEThe South Gulf Cove Art Group is holding an art exhibition and sale from 10 a.m. to 3 p.m. Saturday, March 24, at the South Gulf Cove Pavilion, 14859 Ingraham Blvd., Port Charlotte. The public is invited to enjoy a wide range of original art and meet the artists. The artwork to be exhibited includes works in acrylic, alcohol ink, watercolor, pen and ink, oils, mixed media, photography and sculpture. Featured artists include award-winning artist and teacher Bev Yankwitt, whose works are not to be missed, and Lionel Lewis, who has exhibited at the Art & Humanities Councils Meet the ArtistŽ event and continuously demonstrates his artistic ability. Additional award-winning artists, Rosana Halprine, Susan Potter and Jill Lindsey, exhibit pieces displaying a masterful use of design, color and techniques. Local artist Rebecca Hutchins has a background in graphic arts and advertising and displays a wonderful sense of whimsy. This exhibit is open to all South Gulf Cove artists. Refreshments will be served. To find out how to display art work or for additional information contact Rosana Halprine, 941-697-3423. WEST DEARBORN CLOSING FOR FESTIVALSarasota County officials will close West Dearborn Street in Englewood through the weekend because of the Spring Fine Arts Show. The street will be closed to traffic from Mango Street to Cedar Street beginning at 4 p.m. today (Friday), and it will stay closed until 8 p.m. Sunday, March 25. The Charlotte County Sheriffs Office reported the following arrests: € Victor Manuel Hisaiz Ibarra, 48, of Sarasota. Charge: driving with license expired more than six months. Bond: $1,000. € Thomas Bell, 57, 2100 block of Cypress St., Punta Gorda. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $5,000. € Sheldon Mark Willis, 26, 1000 block of Fleetwood Drive, Port Charlotte. Charge: out-of-county warrant. Bond: $2,000. € Deborah Barbara Shea, 46, homeless of Port Charlotte. Charges: criminal mischief between $200 and $1,000 damage, burglary of an unoccupied dwelling unarmed and unauthorized connection to utility equipment. Bond: $7,500. € Dennis Ray Lynn Jr., 33, 6400 block of Coniston St., Port Charlotte. Charge: criminal mischief more than $1,000 damage. Bond: $8,000. € Axel Victor Jesus Caraballo Perez, 26, 1400 block of Paxton Terrace, Port Charlotte. Charge: driving without license revoked (habitual offender). Bond: $3,000. € Tyler James Shepard, 27, 6100 block of Gillot Blvd., Port Charlotte. Charge: aggravated battery offender knew victim pregnant. Bond: $5,000. The Charlotte County Sheriffs Of“ce is searching for a North Port man who went missing last month after setting sail from Charlotte County. Benjamin Hartman, 41, left the area sometime after Feb. 14, in a blue and white 31-foot Kenner Sailboat with FL tag FL3831SK. His “nal destination was St. Augustine, according to his mother who reported him missing. On Feb. 27, she received an email from Hartman, sent through a Dry Tortuga park employee, stating he was having boat trouble. It was the last communication she, or either of his two teenage daughters, received from him. A deputy with the Charlotte County Sheriffs Of“ce attempted to ping Hartmans phone number, but the ping could not be completed, as Hartmans phone was canceled as of Feb. 22. The U.S. Coast Guard conducted an initial over”ight assessment from the Dry Tortugas to St. Augustine after receiving word on March 10 from Hartmans family that he was missing. However, Coast Guard members did not have enough information to continue actively searching. An urgent marine broadcast was put out to notify all vessels in the area to contact the Coast Guard if they come across Hartmans vessel. The Coast Guard is also in close communication with CCSO. If we do receive additional information or new leads to identify a focus as far as where the vessel could be, well be able to go ahead and assess that,Ž said Coast Guard spokesperson Marilyn Fajardo. Anyone with information as to Hartmans whereabouts should contact Detective Stephen Burke at 941-6392101 or sburke@ccso.org.Email: aeasker@sun-herald.com Coast Guard searching for missing boaterBy ANNE EASKERSTAFF WRITER PHOTO PROVIDEDHartman aboard his 31-foot Kenner sailboat with his teenage daughter. HARTMAN 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.ARRESTS | 5 Selection varies by size and store. Call 1-800-345-5273 TODAY THROUGH APRIL 8 COMFORT DAYS Flash Casual sandal $130. Yucatan $130. Soft VII $150. TWO PAIRS$40Dillards Reward ONE PAIR$10Dillards Reward Ladies styles Mens stylesMelbourne slip-on $150. Collin Perf slip-on $150. Jeremy hybrid tie $190. adno=50533174

PAGE 3

The Sun /Friday, March 23, 2018 www.yoursun.com E/N/C Page 3 10 YEAR 100,000 MILE WARRANTY!In stock units only, offers cannot be combined with any other advertised price. Example: Mirage G4 Sedan Stk#SF04116 MSRP $17,065 Sales Price $11,065, Outlander Stk#S001056 MSRP $25,155 Sales Price $19,155, Outlander Sport Stk#S014487 MSRP $23,110 Sales Tax $16,610. Excludes tax, tag, title fee, $899 pre-delivery service fee and $185 electronic tag fee. Expires mon th end.1724 Tamiami Trail € Punta Gorda, 33950 941-347-6908GettelMitsubishi.comSales Hours: Monday Friday 8:30am -7:00pm € Saturday 8:30am 5:00pm € Sunday 12:00pm 5:00pm Service Hours: Monday Friday 7:30am -5:30pm € Saturday 8:00am 2:00pm € Closed Sunday 1997 Toyota CorollaStk#SS1091 .................................................................$42372006 Buick LaCrosseStk#SS1156 .................................................................$49492002 Toyota TacomaStk#SS1157 .................................................................$49992012 Chevrolet CruzeStk#SM1039A ..............................................................$69972009 Toyota CorollaStk#SP1028Z ...............................................................$73882014 Mitsubishi LancerStk#S006300A .............................................................$79952005 Ford F-150Stk#S014481A .............................................................$84542017 Kia RioStk#SM1078 .........................................................$10,5842013 Volkswagen JettaStk#SP1082A ........................................................$11,5812016 Hyundai ElantraStk#SP1133 ..........................................................$12,2242014 Nissan SentraStk#SC1103 ..........................................................$12,2362017 Ford FocusStk#SM1064 .........................................................$12,6362016 Hyundai ElantraStk#SC1143 ..........................................................$12,6432014 Ford FusionStk#SM1059 .........................................................$12,8882015 Hyundai SonataStk#SM1060 .........................................................$13,4072017 Chevrolet CruzeStk#SC1107 ..........................................................$13,6282014 Ford MustangStk#SS1076 ..........................................................$13,6482015 Nissan SentraStk#SP1126 ..........................................................$13,9232016 Chevrolet TraxStk#SM1154 .........................................................$14,1462016 Jeep PatriotStk#SC1108 ..........................................................$14,6672015 Ford EscapeStk#SM1155 .........................................................$15,4602015 Buick VeranoStk#SC1141 ..........................................................$15,4872014 Hyundai AzeraStk#SC1112 ..........................................................$15,9972017 Jeep RenegadeStk#SP1098 ..........................................................$16,356 EVERY NEW MITSUBISHI COMES WITH A 2017 JeepRENEGADE LATITUDE Stk#SJ1118$17,273 2015 CadillacATS Stk#SC1122$21,807 2013 BuickENCLAVE Stk#SC1151$19,799 2017 Chrysler300C Stk#SP1080$22,612 2017 DodgeJOURNEY CROSSROAD Stk#SP1079$19,533 2014 AudiQ5 Stk#SC1152$22,567 2014 Chrysler300 S Stk#SC1144$19,997 2014 JeepGRAND CHEROKEE Stk#SC1145$23,668 2015 KiaSORENTO Stk#SC1130$20,919 2015 FordF-250 Stk#SS1095$28,781 Sales NOW OPEN Sunday 12pm-5pm GOING ON NOW AT GETTEL MITSUBISHI The All-New Gettel Mitsubishi € Punta Gorda SHOP OVER 600 PRE-OWNED VEHICLES CREDIT HELP TO GET YOU APPROVED! SE HABLA ESPANOL! Every New Mitsubishi Outlander Sport Every New Mitsubishi Outlander Every New Mitsubishi Mirage G4 Sedan $ 6 500 OFF $ 6 000 OFF $ 6 000 OFFTake Take Take THAT SAVINGS IS BEFORE YOUR TRADE IN! adno=54529921

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Friday, March 23, 2018 FROM PAGE ONE OPIOID FUNDING 2018HB21 is aimed at helping to limit the chance of drug addiction, reduce the ability for dangerous drugs to spread in Floridas communities and give vulnerable Floridians the support they need,Ž according to the office of Florida Gov. Rick Scott. Here is how the bill that Gov. Scott recently signed breaks down for that: € $14.6 million for enhancements to the substance abuse system of care. This funding will provide additional residential treatment beds, outpatient treatment and case management, emergency room treatment and follow up, peer recovery support services and targeted outreach for pregnant women with substance abuse disorders; € $5 million for Naloxone for first responders; € $27 million in federal funding from the Opioid State Targeted Response Grant; € $1.2 million to enhance the Prescription Drug Monitoring System; € $16.5 million for Department of Children and Families, State Courts and Department of Corrections for Medication Assisted Treatment related to opioid addiction; and € More than $885,000 for hand-held narcotic analyzers for the Florida Highway Patrol to keep officers in the field safe. HB21 also addresses the opioid problem with the following: € Placing a three-day limit on prescribed opioids for acute pain, unless strict conditions are met for a seven-day supply; € Requiring healthcare prescribers or dispensers of opioids to consult the Florida Prescription Drug Monitoring Program, a statewide database that monitors controlled substance prescriptions, to review a patients medication history prior to prescribing or dispensing a controlled substance; € Requiring continuing education courses for healthcare practitioners on responsibly prescribing opioids; € Increasing penalties for healthcare practitioners that provide medically unnecessary controlled substance to a patient by fraud, misrepresentation, or other deception; and € Implementing additional reforms to fight unlicensed pain management clinics.SOURCE: Fla. Gov. Rick Scott press release, March 19, 2018 FDAAPPROVED MEDICATIONS FOR SUBSTANCE USE DISORDERSNALTREXONE € Used for alcohol and opioid dependence € Trade names: Vivitrol, ReVia and Depade € Works as an antagonist by blocking opioid receptors. Blocks cue-triggered cravings and decreases euphoric effects of alcohol € Abuse potential: None € Administration: Vivitrol injection once every 30 days, or oral tablet once per day € Physician required training: No € Detox required before use: 3-5 days free of alcohol or 7-10 days free of opioids. € Cannot be used by pregnant women € Cannot be used if liver issues identified in lab-work € Appropriate for people who: Leave rehab or jail/prison opioid free Motivated to be opioid free and undergo detox Shorter duration opioid treatment Social supports in place Monitored by system that doesnt allow Buprenorphine or Methadone treatment Naltrexone for alcohol approved by FDA in 2006; for opioids in 2010 BUPRENORPHINE € Used for opioid dependence € Trade names: Suboxone, Subutex, Zubsolv, Butrans, Probuphine, Sublocade € As a long-acting partial opioid it works as a partial agonist by relieving withdrawal, decreasing cravings and preventing euphoria if other opioids are used. € Abuse potential: Yes € Administration: Oral is 24-36 hours. Trans-dermal is 7 days through a skin patch. An implant lasts six months and injection is 30 days. € Physician required training: Yes. € FDA approved in 2002 € Can be used in detox € Appropriate for people who: Can adhere to a daily treatment plan without contact or supervision Has daily life structure and support system Adequate stress management skills Individuals with cardiac concerns METHADONE € Used by people with opioid dependence € Trade names: Methadone € As a long-acting full opioid that relieves withdrawal, it works as an agonist to block craving and prevent euphoria if other opioids are used. € Abuse potential: Yes € Administration: Oral, liquid solution, once or twice daily, which lasts up to 24 to 36 hours. € Physician required training: No € FDA approved in 1947 € Can be used in detox € Appropriate for people who: Have a long history of opioid use of a year or more Have an IV route of drug administration Need daily contact/supervision Have chronic pain problems Are pregnant Can handle or need long term dosing SOURCE: DCF/FADAA Summit packet: Effectively Engaging and treating Individuals with Opioid Use DisordersŽ, 1/19/18 VIVITROL PROGRAM IN RECENT YEARSThe Florida Alcohol and Drug Abuse Association (FADAA) administers the Vivitrol programs in Florida involving the Department of Children and Families, along with the Office of the State Court Administrator. Here is how those programs panned out last year: DCF PROGRAM In 2017, Florida lawmakers appropriated $6.3 million in recurring general revenue for DCF to provide Vivitrol in treating alcohol and opioid addicted people that were eligible for publicly funded behavioral health services. FADAA manages reimbursement of the services provided by 41 treatment providers. € Discharged patients received an average of 2.8 injections. € 77% involved successful outcomes, or 329 out of 427 discharges € From Nov.1, 2015 … Nov. 30, 2017 1,056 patients received one or more injections. Of those: 50.9% male Average age was 40.11 47.6% abused alcohol 40.1% abused opioids 12.3% abused both alcohol and opioids 2,930 injections administered overall € Area providers include: First Step of Sarasota (Sarasota County), Charlotte Behavior Health Care (Charlotte County) COURT PROGRAM In 2017, Florida lawmakers appropriated $5 million recurring and $2.5 million non-recurring funding for the Office of State Court Administrator for Vivitrol treatment programs for alcohol and opioid addicted offenders in community-based drug treatment programs. The OSCA contracted with FADAA to administer the program through 48 community providers. € Discharged patients received an average of 3.46 injections. € 76.5% involved successful outcomes, or 746 out of 975 discharges € From Feb. 1, 2015 Nov. 30, 2017 2,099 patients received one or more injections. Of those: 56.4% male Average age was 38.68 51.3% abused opioids 34.8% abused alcohol 13.9% abused both 28.4% referred by criminal court 15.1% referred by drug court 54.7% at-risk for criminal justice involvement 1.5% referred by mental health court .3% referred by Veterans Court 7,269 injections administered overallSOURCE: Florida Alcohol and Drug Abuse Association treatment that could be used at least in part for Vivitrol „ though area providers arent exactly sure how much yet. As an opioid antagonist, Vivitrol purportedly reduces cravings and some success has been seen with it. It also has few side effects, is non-addictive, theres no intoxicating feeling or abuse potential as with some other medication assisted treatments, and does not involve withdrawal, according to information from the Florida Alcohol and Drug Abuse Association. Still, not all patients are good candidates for the monthly Vivitrol shots „ or want it.EXPANDINGLast year, one local woman who was receiving Vivitrol treatment through Charlotte Behavioral Health Care explained that she believed the prescribed shots savedŽ her from intense cravings for opioid drugs she previously felt she couldnt live without „ such as heroin and Dilaudid. Attempts to reach the patient this week by phone were not successful, but at least in June she said that without Vivitrol: I dont know if I would have made it.Ž And this week local providers that are administrating Vivitrol in the region agreed they are seeing success stories. For example, CBHC Chief Operating Of“cer Jennifer Ernst pointed to a Vivitrol patient who was involved with Florida Department of Children and Families, trying to regain custody of a child after heading down the road to losing parental rights. After a few months of injections, though, the parent was able to be reunited with the child. Its making an impact,Ž said Ernst. So far this “scal year, 26 patients have received a total of 83 shots „ once per month. Patients are routinely screened for drugs, and out of nearly 400 screenings, 95 percent have been negative for any substance, according to Ernst. And, none have died from overdose „ with 63 percent of the patients employed and 98 percent in stable housing, she said. Vivitrol blocks ones ability to feel high from opioids or buzzed from alcohol. So, people on it must not try to overcome that by taking large amounts of opioids or alcohol. That could lead to serious injury, coma or death,Ž states the Vivitrol website. Patients receiving Vivitrol wear a bracelet or carry a card indicating they are receiving the treatments because any opioid drugs potentially given to them will not have an effect, according to P.J. Brooks, vice president of Outpatient and Youth Services for First Step Addiction Recovery Program, which has outpatient of“ces in Venice and Arcadia. According to Brooks, Vivitrol treatment is expanding after “rst being offered about two years ago. And, just six weeks ago, about 10 patients received a “rst shot out of the of“ces serving south Sarasota County and DeSoto County, he said. According to Assisted Recovery Centers of America, Vivitrol is generally recommended for 13 months of treatment and then patients should be reevaluated to determine concerns about relapse. There has also been encouraging results elsewhere in the area. At Sarasota County Jail „ where Vivitrol has been administered to some inmates since 2016 „ upwards of 16 people have entered the program. At last look we had four people who had successfully completed treatment and four who had dropped out, but we still had eight people who were still currently active in the program,Ž said Centerstone Chief Administrative Of“cer Roger Jonnson. Because of our success we feel we are having with the Sarasota program, we are partnering ... to start the same program in the Manatee Jail.Ž Funding was allocated last month to get the Manatee program up and running, Johnson said. We anticipate our “rst patients in the next few weeks.Ž Right now, at least nine other jails in Florida have inmates that have received at least one shot, according to FADAA Executive Director Mark Fontaine. One of the “rst was Orange County Jail, and its Vivitrol program was successful enough that of“cials recommended it to other jails. After its “rst year in 2016, 39 Vivitrol shots were administered. Of those, eight patients went back to jail, one for possessing heroin and another cocaine, according to the Orange County Corrections. And, the overall rearrest rate last year for the people who got the Vivitrol shot was 21 percent, or less than half of the rearrest rate for people who didnt get the shot but wanted it, according to OCC. FADAA manages Vivitrol programs for the state and is currently working on getting a data modi“er into its system to ascertain how many people got their “rst shot while in jail, said Fontaine. Thats how new it is,Ž he added. According to recent information from FADAA, the Vivitrol programs statewide by January had seen 77 percent successful outcomes „ or 1,075 out of 1,402 discharges. Those successful outcomes are based on people staying in programming.COSTVivitrol costs about $1,000 per shot „ more than the other two prevailing medication assisted therapies for opioid addiction including methadone and buprenorphine, according to treatment providers. Buprenorphine is a partial opioid and methadone is a full opioid „ both relieve withdrawal symptoms and are designed to prevent euphoria if other opioids are used. CBHC does not provide methadone. Its not one drug “ts all,Ž said Ernst about the treatment of addiction, which was echoed by other treatment providers. And not everyone is the best candidate for Vivitrol, which “rst requires sobriety „ usually for more than a week involving opioids and at least a few days for alcohol. Price is also prohibitive. Medicaid is opening up to paying for it, but not everyone is eligible for that. Medicaid goes with the child,Ž said Brooks, so if an opioid-addicted parent who was on Medicaid loses his or her children, their coverage goes, too. And, Brooks added most private insurers are not covering Vivitrol, either. With the thousanddollar price tag per shot thats why state support is so key,Ž he said. According to FADAA, most people getting shots have received about two to three on average. The latest funding through HB21 related to opioid addiction treatment involves $47.6 million in state and federal money. Lawmakers reached a sticking point this year, specifically on whether there should be dedicated funding for Vivitrol, and ultimately decided funding should remain open for various medication treatment options. CBHC this past year had an overall cut in substance abuse dollars, CEO Vickie Scanlon said, mostly because of restrictions on federal funding. It sounded so good but in reality it didnt work out that way,Ž she said. Exactly how the states budget allotments will shake out for Vivitrol treatment this coming year is not yet known, according to area treatment providers. It depends on how details get worked out,Ž said Brooks. But despite the uncertainty, Scanlon said she believes CBHC will expand Vivitrol services over the next year.Email: Apraegitzer@sun-herald.comADDICTIONFROM PAGE 1 Vivitrol costs about $1,000 per shot „ more than the other two prevailing medication assisted therapies for opioid addiction including methadone and buprenorphine, according to treatment providers. Patients receiving Vivitrol wear a bracelet or carry a card indicating they are receiving the treatments because any opioid drugs potentially given to them will not have an effect.

PAGE 5

The Sun /Friday, March 23, 2018 www.yoursun.com E/N/C Page 5 FROM PAGE ONECHARLOTTE James J. LaraiaJames J. Laraia, 87, of Port Charlotte, Florida, passed away peacefully Saturday, March 10, 2018. Jim was born Jan. 10, 1931, in Hartford, Connecticut, the son of Gennaro Laraia and Maria LaCava Laraia. He is survived by his loving wife of 63 years, Jeannine Cyr Laraia; sister, Carmela LaConche; sister-inlaw, Julie Laraia from Connecticut; and many nieces and nephews. He was preceded in death by brothers (and their spouses) Rocco and Marie, Dominic and Sandy, Pasquale and Mary, Frank and Marge, Anthony and Rita, John Laraia; and brotherin-law, Jim LaConche; his sisters (and their spouses), Rose and Tony Bonadies, Anna and Al Veniscofsky, Petrina and Chet Zocco, Eleanor and Nick Bonadies, Louise and Joe Pistorio and Theresa Zisk. A Memorial Mass will be held at at 11 a.m. on March 24, 2018, at Sacred Heart Church, Punta Gorda. ENGLEWOODThere were no deaths reported in Englewood on Thursday.NORTH PORTThere were no deaths reported in North Port on Thursday.DESOTOThere were no deaths reported in DeSoto on Thursday. OBITUARIES Joy KyperMarch 23, 1928 June 19, 2016 You have been with the Lord nearly two years and I still miss your loving touch, warm smile, and your caring words. My greatest gift in life is your love for me and the privilege of walking through our lives with you by my side. Our “rst embrace and kiss is still burning in my mind and I will remember that evening through eternity. Missing you will never go away, your spirit lives on in the hearts of all who loved you. Life with you has been beyond beyond and there is nothing beyond I am seeking, I just want to go where you are. Your loving husband, Russ I Loving Memoy OBITUARY POLICY Obituaries are accepted from funeral homes only. An abbreviated death notice can be published for $30. Full obituaries and repeat death notices will be subject to an advertising charge. Obituaries must be received by 2 p.m. for Tuesday through Saturday publication. For Sunday through Monday publication deadline is 3p.m. Friday. In Loving Memories must be received by 2 p.m. for Tuesday through Friday publication. For Saturday through Monday publication deadline is noon on Friday. The American ag accompanying an obituary indicates a veteran of the U.S. Armed Forces. Please send emails to obituaries@sunletter.com. Memorials in the Sun Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. € Dominick Anthony Capuccio, 28, homeless of Port Charlotte. Charge: violation of probation, possession of drug paraphernalia, possession of a controlled substance without a prescription and introduction of contraband into county detention facility. Bond: $12,000. € Everett Logan Dixon, 52, homeless of Port Charlotte. Charge: trespass failure to leave property upon order by owner. Bond: $3,500. € John Keith Ewing, 54, homeless of Port Charlotte. Charge: trespass failure to leave property upon order by owner. Bond: $3,500. € David Francis Cabott, 54, 18000 block of Edgewater Drive, Port Charlotte. Charges: DUI and refusal to submit to testing. Bond: $7,000. € Leslynn M. Pierson, 59, 10100 block of Barker Ave., Englewood. Charge: grand theft of a controlled substance. Bond: $5,000. € Michael Eugene Smalley Jr., 45, 400 block of Purdy St., Englewood. Charge: driving while license suspended (third or subsequent offense). Bond: $4,000. € Kenneth James Myers, 27, of Arcadia. Charges: loitering or prowling, resisting an officer without violence, possession of drug paraphernalia, possession of a controlled substance without a prescription and possession of not more than 20 grams of marijuana. Bond: $15,000. The Punta Gorda Police Department reported the following arrest: € Lisa Marie Macauda, 48, of Melrose, Mass. Charge: DUI. Bond: $2,000. The Sarasota County Sheriffs Office reported the following arrests: € Michael Dewulf, 37, 3400 block of Moravia Ave., North Port. Charge: probation violation (original charge: grand theft). Bond: none. € Keith Flemming, 45, 400 block of W. Sevilla Ave., North Port. Charge: petty theft. Bond: $5,000. € Caleb Foley, 19, 2500 block of S.W. Thigpen Ave., Arcadia. Charges: possession of methamphetamines, possession of marijuana, possession or use of narcotics equipment and resisting an officer without violence. Bond: $4,000. € Skylar Hernandez, 18, 800 block of Oakmont Drive, Osprey. Charge: possession of a controlled substance without a prescription. Bond: $1,500. € Lucian Mancinone, 23, 4900 block of Bonita Ave., Venice. Charges: six counts of conditional release violation for protection against domestic violence. Bond: none. € Tyler Matthews, 29, 300 block of Mount Pleasant Road, Nokomis. Charge: probation violation (original charges: possession of a controlled substance and possession or use of narcotics equipment). Bond: $10,000. € Jonathan Rowan, 32, 8200 block of Coco Solo Ave., North Port. Charge: violation of probation (original charges: possession of a controlled substance and possession of drug paraphernalia). Bond: none. € William Vanname Jr., 55, 300 block of Collins Road, Nokomis. Charge: contempt of court (original charge: possession of a controlled substance without a prescription). Bond: $25,000. € Andrew Whalen, 18, 800 block of Connemaria Circle, Venice. Charge: aggravated battery using a deadly weapon. Bond: none. The North Port Police Department reported the following arrests: € Travis Selk, 24, 700 block of Archer St., Port Charlotte. Charge: grand theft. Bond: $1,500. € Gary Black, 32, 3200 block of Log Cabin Road, North Port. Charge: battery. Bond: none. € Maurice Mitchell, 37, of Gainesville, Fla. Charge: possession of marijuana. Bond: $500. „ Compiled by Anne Easker and Lauren CoffeyARRESTSFROM PAGE 2 District of“cials are waiting on state funding to move forward with some parts of the safety plan. We wont know any (details) until we actually see how much money we are going to get,Ž said Mike Riley, Charlotte County Schools spokesman.In Sarasota CountyThere are more than a dozen Sarasota County schools without SROs. Sarasota County Sheriff Tom Knight recently met with school district leaders. He offered school safety options and said Thursday in a public statement that he wants an answer by Monday so he can include new positions in his budget for the upcoming “scal year. Also on Thursday, Sarasota County School Board members worked on Knights request through a closed-door session to determine how to fund the safety plan. Board members could pick if they wanted 14 SROs at elementary schools, including those Englewood and North Port. The average deputy is paid $53,558 and would interact with students. The cost is estimated at $2.1 million, with a recurring cost of $1.1 million. The other option was to provide security only while school is in session and students are on campus. Those deputies would not teach, mentor or coach athletics. Board members voted to have a security deputy at the schools without SROs. Knight said those deputies will work only 10 months out of the year, but will be fully certi“ed law enforcement of“cers. They will receive training speci“cally focused on school security and the unique provisions of the Marjory Douglas High School Public Safety Act. Knight estimates the startup cost for security deputies is $1.1 million „ with a recurring cost of $918,077. The sheriffs of“ce is willing to recruit, hire and train the 14 new employees,Ž Knight said in the statement. The sheriffs of“ce is already beginning their budgeting process which, by statute, must be submitted to the Sarasota County Board of County Commissioners no later than June 30.Ž Knight wrote the selection of more than a dozen sworn law enforcement of“cers is a hurdle, but so is the process of getting them hired and trained. It will take 12 to 18 months. Regardless of which option the school district selects, the sheriffs of“ce will not waiver when it comes to equipping these men and women with the best training, equipment, and knowledge they need to protect our children,Ž Knight wrote. The sheriffs of“ce currently allocates more than $1.5 million dollars annually to its SROs, which includes 14 deputies placed in select schools in unincorporated Sarasota County. For the 2018-2019 school year, the sheriffs of“ce is requesting the school district pay 100 percent of the costs associated with school security. The North Port City Commission recently offered to pay for an SRO in one of the four elementary schools, but is now being asked to pay for three additional of“cers. Sarasota County School Superintendent Todd Bowden said he understood theres an of“cer shortage in North Port. Bowden said the city may want the sheriffs of“ce to provide the additional of“cers. Instead of waiting on the commission to decide if North Port Police Department will staff local schools, Bowden said he would like to move forward with Knights safety plan. Bowden said some district-wide construction projects may be put on hold in order to concentrate on school safety plan provisions. Sun staff writer Alexandra Herrera contributed to this report.Email: eallen@sun-herald.com SAFETYFROM PAGE 1 Sales of single-family homes, townhouses and condos were up slightly last month in the area compared to the same time last year. Its still a sellers market, tight on workforce housing with steady closings involving new construction, according to Rosemary Mahoney, Punta GordaPort Charlotte-North Port Association of REALTORS, Inc president. More single-family homes were selling compared to townhouses and condos in the area, according to data produced by Florida REALTORS and released Wednesday. The Punta Gorda-Port Charlotte-North Port Association of REALTORS reported a 13.3 percent bump in sales compared to the same time last year of single-family homes in February. There were 355 last month. That involved a 9 percent increase compared to February of last year in median sale price „ registering last month at $197,520 for single-family homes. But median sale price was down slightly, the Punta Gorda-Port Charlotte-North Port Association of REALTORS reported, between February and January. It was $200,900 in January. For the Monthly Market Detail covering Charlotte County, a 7.9 percent increase in closed sales was seen in February, compared to the same time last year. That involved a median sales price of $215,000 and average sales price of $254,884. Meanwhile, in February 2017, the median sale price for single-family homes in Charlotte County was slightly less, at $185,000. For townhouses and condos in Charlotte County, as well as throughout the region covered by the Punta Gorda-Port CharlotteNorth Port Association of REALTORS, closed sales were also up in February compared to the same time last year „ by 7.1 percent and 20 percent respectively. But for townhouse and condo sales in Charlotte County in that time, median sale price decreased by 22.9 percent. In February, the median sale price for townhouses and condos in Charlotte County was $154,200. The average sale price was $223,323 last month. According to the Monthly Market Detail from Punta Gorda-Port Charlotte-North Port Association of REALTORS, the median sale price was $153,600 for townhouses and condos in February, which was an increase of 5.9 percent compared to the same time last year. Average sale price was $184,311 in February. An issue involving workforce housing shortages continues as well, with rentals hard to “nd and limited homes for sale that fell in price ranges under $150,000, said Mahoney. It is a tough market,Ž Mahoney said regarding workforce housing in the area. Buyers in that range typically look for a while, and when something great comes on the market in that price range, bidding wars usually unfold and those homes go fast, Mahoney said. For example, new listings for single-family homes by initial listing prices ranging from $50,000 to $149,900 were down about 30 percent between February of 2018 and February of 2017, according to the Monthly Market Detail from Punta Gorda-Port CharlotteNorth Port Association of REALTORS, In Charlotte County, new listings were also down in that time „ by 43.8 percent for initial listing prices of singlefamily homes in the $50,000 to 99,999 price range; and 18.8 percent in the $100,000 to $149,999 range. Inventory by current listing prices for single family homes between $50,000 and $149,900 „ compared to other price ranges „ also saw the biggest drops in yearover-year percent change, according to the February Monthly Market Detail reports. New construction February home, condo sales tick upBy ANDREA PRAEGITZERSTAFF WRITERSALES | 6CHARLOTTE COUNTY SCHOOL SAFETY PLANActions we are taking to keep your child safe: Safety is our top priority. We work to ensure that our buildings are as safe as possible. Safety and security audits for each of our schools are conducted annually and consistently to prioritize the safety needs of each school. The most important action we take to protect student safety is to create a sense of welcome and belonging for our students. However, here are just some of the additional safety precautions we have in place at schools throughout the district: € Updating school safety plans each year € Staffing every one of our elementary, middle and high schools with a School Resource Officer € Holding emergency drills, including lockdowns and evacuations € Training staff and students on how to respond in emergency situations € Requiring mandatory ID badges for staff € Limiting school access to one point-of-entry during school hours € Utilizing a buzzer system which provides school office staff some time to verify a visitors identity before allowing entrance into the main part of the campus € Monitoring school hallways with security cameras € Staffing our high schools with at least one security specialist € Joint training with the command staff of both the Charlotte County Sheriffs Office and the Punta Gorda Police Department € Analyzing thorough assessments of the hard scapeŽ of school buildings to improve and enforce school safetySource: From the March 22 statement from Charlotte County Schools, Charlotte County Sheriffs Office and Punta Gorda Police Department JAMES W. MALLONEE, P.A. LAW OFFICE JAMES W. MALLONEE PROBATE WILLS/TRUSTS GUARDIANSHIPS REAL ESTATE Office Hours … Monday thru Friday, 9:00AM to 5:00PM 9 46 Tamiami Trail, #206, Port Charlotte, FL 33953 871 Venetia Bay Blvd. Suite #225, Venice, FL 34285 (941) 207-2223 www.jameswmallonee.com (941) 206-2223 adno=50531542

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Friday, March 23, 2018 FROM PAGE ONE are worlds apart, but they deal with similar themes, Ritter said, examining the role we play in the world around us and how what we do affects others.Ž TestamentŽ focuses speci“cally on faith, drawing from Ritters own experience making “lms while working in journalism and not feeling for years like he was getting anywhere. He also drew heavily on his interest in Christianity, particularly the Book of Acts in the New Testament of the Bible, when the disciples are attempting to carry on the new religious movement without Jesus. Peter is the biggest foot-in-his-mouth guy, whos always stumbling in the gospels, and all of the sudden hes the leader,Ž Ritter said. On the face, it doesnt seem to make much sense.Ž TestamentŽ takes a modern Peter character attempting to lead an equivalent of that “rst Christian movement, despite his doubts of whether he actually believes in it. The “lm is set in an alternate America called the Commonwealth,Ž where society has ground to a halt after 30 years of recession. He said the setting of the “lm has become even more relevant since he wrote the script in 2012, with so many different splintering social justice movements and the divisiveness of modern America. Basically everyone in the population has turned against each other,Ž he said. Now were seeing that with the Russian interference in the election. If you want to sti”e a population, you turn them against each other. That is the antagonistic force. People being divided keeps them from being united and becoming the power they can be.Ž The “lm was made with just a $10,000 budget. Ritter raised $15,000 on Kickstarter, but set a third of it aside for festivals, marketing and promotion. LePage, who has known Ritter for about “ve years and also worked on his “rst feature “lm, said its remarkable what Ritter has accomplished with such a small budget. Its people like Tim who really deserve a break on a larger scale, because he was able to do what he did with very little resources,Ž LePage said. Its not easy being an independent “lmmaker when you have no resources or very limited resources. ... Its a long, dif“cult journey, and theres a tremendous amount of independent “lmmakers that start a project but never “nish.Ž Ritter has never quit, LePage said, and its paid off with the sweeping journey “lm that has been moving viewers around the world. Hes got a visually striking, strong storyline, great characters, great actors,Ž LePage said. Im proud to have been a part of it.Ž LePage is working on his own web series on YouTube called Necessary Evil: The Series,Ž which is free for viewers. In Testament,Ž he plays the role of a drifter known only as Skinny,Ž and he also helped out behind the camera on a shoot in Alabama, where many of the “lms big nature scenes were shot. The “lm has played at festivals in the Cayman Islands, Sweden, Ukraine and Orlando. Ritter said everywhere its been shown, it seems to get a strong reaction from viewers. I feel like this “lm asks a lot of questions, and its a conversation starter,Ž he said. You dont walk away from it indifferent. Its not a passively received “lm.ŽEmail: aeasker@sun-herald.com FEATUREFROM PAGE 1 POSTER PROVIDEDTim Ritters second feature lm, Testament,Ž will be shown at the Fort Myers Film Festival Saturday at 8:25 p.m. SINGLEFAMILY HOMES SOLD BY FLORIDA REALTORS, JULY 2015 FEBRUARY 2018 „ Source: Florida Realtors500 300 100 0 400 200 355 MEDIAN HOME SALE PRICES FROM FLORIDA REALTORS, JULY 2015 FEBRUARY 2018 „ Source: Florida Realtors$250K $150K $50K $0K $200K $100K $215,000 homes have been selling at a higher price point typically, according to Mahoney. Some of the biggest percent increases in new listings for single family homes in February of this year compared to last involved price ranges of $250,000 to $599,999, according to the Monthly Market Detail reports. Looking forward to March numbers to be released next month, Mahoney said she thinks we will probably see nice sustainable growth.ŽEmail: Apraegitzer@sun-herald.comSALESFROM PAGE 5 Bethany L. Walden Au. D Board Certified Doctor of Audiology Charlotte Hearing Center, Inc. Hearing Evaluations & Hearing Aids Since 1984Ž 766-8886 Most Major Brands Available 21216 Olean Blvd., Suite 4 Port Charlotte Across from AAA Bldg. adno=50531086 Where Shopping Makes Cents charlottecountychamber.org adno=50531118Robert Ward, Associated Health Press AHP Š Adult diaper sales are expected to plummet as results from a clinical trial on a new, patented bladder control pill have finally been released. Sold under the brand name UriVarx’ the new pill contains key ingredients that keeps the bladder from releasing voluntarily, which reduces accidents and frequent bathroom trips. Perhaps more impressive, it also targets the tiny muscles around the bladder, which helps the bladder to create a tighter seal. This would explain why the average UriVarx’ user in clinical trials experiences a 66% reduction in urinary incontinence symptoms, such as day and night leaking and sudden urges to urinate.NEW DISCOVERY IN BLADDER CONTROLUntil now, doctors believed it was impossible to strengthen the muscles that control the bladder. They are amazed to see that it can now be done with the non-prescription UriVarx’ pill. As you get older, and the involuntary muscles around your bladder weaken, you lose urinary control. With your bladder wall unable to properly seal, you constantly leak and feel pressure to urinateŽ explains Dr. Bassam Damaj of Innovus Pharmaceuticals.  UriVarx’ targets the bladder muscles and help restores vital kidney health, reducing urgency and frequency. It also helps you hold itŽ for hours so you never have to worry about embarrassing accidents ever again!ŽFREEDOM FROM SUDDEN URGES AND LEAKSSince hitting the market, sales for the patented UriVarx’ pill have soared and there are some very good reasons why. To begin with, the double blind large clinical studies published in the clinicaltrials.gov have been impressive. Participants taking UriVarx’ saw a stunning reduction in urinary frequency, which resulted in fewer bathroom trips both day and night. They also experienced a dramatic decrease in incontinence episodes, such as leaking and bed wetting. The active ingredients in UriVarx’ comes from a patented formula. It is both safe and healthy. There are also no known serious side effects in its history of use. Scientists believe that the ingredients target the muscles of the bladder to grow stronger. These muscles are responsible for keeping the bladder tightly sealed. They also help the bladder to completely empty, allowing bacteria to be flushed from the urinary tract. Research has shown that as you get older, certain hormonal changes in the body cause these muscles to shrink and become lose. This is what causes the bladder to be over active and the resulting urine accidents and why UriVarx’ seems to be so effective in the published clinical trials. EXCITING RESULTS FROM URIVARX USERSMany UriVarx’ users say their bladders have never been stronger. For the first time in years, they are confident and in complete control. Adult pads and diapers are no longer a big worry. After my third child, I couldnt control my bladder. I was running to the bathroom all the time! And once I hit my 60s it became so unpredictable I needed to wear adult pads every dayŽ explained Marie L.of Danbury, CT. I was embarrassed so before going to my doctor I decided to try UriVarx and Im so glad I did! The urgency is gone and I no longer feel like my bladder is about to explode. I can also hold itŽ when I need to so Im no longer living in constant fear of finding a bathroom.ŽIMPRESSIVE CLINICAL RESULTSThe exciting clinical results published on the government clinical website clinicaltrials.gov show that UriVarx’ can strengthen your bladder fast, significantly reducing the urine urgency and leaks. In a new double-blind, placebo-controlled clinical study, 142 men and women with bladder control issues were separated into two groups. The first group was given a placebo while the other received UriVarx’ The results were incredible. The participants who received UriVarx’ saw major improvements in leaking, pressure, and the urgency to go Š all without the usual side effects seen in prescription drugs! They also reported fewer trips to the bathroom both day and night. Overall, the UriVarx’ group experienced: €56% Reduction in Urge Incontinence €66% Reduction in Stress Incontinence €61% Reduction in Urgency €33% Reduction in Frequency €46% Reduction in Nighttime Bathroom Trips Additionally, at the end of clinical trial and after seeing the results, 84% of the participants taking UriVarx’ said it significantly improved their quality of life. The clinical findings are incredible, but people still wonder if it will really workŽ explains Dr. Bassam Damaj. Its normal to be skeptical, but weve seen thousands of UriVarx’ users get results exactly like the participants in the study. Its an amazing product.ŽHOW IT WORKSUriVarx’ is a pill thats taken just once daily. It does not require a prescription. The active ingredients are patented natural extracts. Research shows that as we get older, the muscles which surround the bladder weaken. This is caused by hormonal changes in the body that causes the muscles to atrophy and weaken. When they become too small and weak, they cannot seal your bladder shut, which causes leaking, accidents, among other incontinence symptoms. It also prevents your bladder from fully emptying, which can result in persistent bacterial infections and UTIs. UriVarx s ’ active ingredient targets the muscles around the bladder, making them stronger. Supporting ingredients in UriVarx’ support kidney function and overall urinary health. BLADDER PROBLEMS GONEWith daily use, UriVarx’ can restore strong bladder control and help users overcome leakage without the negative side effects or interactions associated with drugs. Leakage sufferers can now put an end to the uncontrollable urges, the embarrassing accidents, and enjoy an entirely new level of comfort and confidence.HOW TO GET URIVARX IN FLORIDAThis is the official release of UriVarx’ in Florida. As such, the company is offering a special discounted supply to anyone suffering from bladder issues who calls within the next 48 hours. A special hotline number and discounted pricing has been created for all Florida residents. Discounts will be available starting today at 6:00AM and will automatically be applied to all callers. Your Toll-Free Hotline number is 1-800-908-3356 and will only be open for the next 48 hours. Only a limited discounted supply of UriVarx’ is currently available in your region.THESE STATEMENTS HAVE NOT BEEN EVALUATED BY THE FDA. THIS PRODUCT IS NOT INTENDED TO DIAGNOSE, TREAT, CURE, OR PREVENT ANY DISEASE. RESULTS MAY VARY. CONSULT YOUR PHYSICIAN BEFORE TAKING THIS SUPPLEMENT. URIVARX IS NOT A DRUG. NEW PILL MAY REPLACE DIAPERS FOR BLADDER CONTROL: This new patented clinically proven pill solution is now available nationwide Clinical studies show new pill may be effective enough to replace adult diapers for bladder control; initial users show dramatic reduction in trips to the bathroom, embarrassing leaking, and nighttime urgency. This New Bladder Control Pill May Replace Adult Diapers adno=50532668AdvertisementAdvertisementAdvertisement Selection of Fresh Breads, Bagels, Pastries and a Display of Fresh Seasonal Fruit adno=709294 Free 2nd opinion, Most insurance acceptedBest Fees in 2 Counties!adno=50533046 HURRY IN TO TAKE ADVANTAGE OF OURNEW PATIENT SPECIAL Only$59Includes Comprehensive Exam, X-rays and Comprehensive Cleaning D1110, D0150, D0210, D027410% Discount for Seniors and VeteransDr. Gregory Brandau is a member of the American Academy of Cosmetic Dentistry, The American Dental Association and Florida Dental Association GREGORY J. BRANDAU, D.D.S. HARBOR FAMILY DENTALCALL FOR APPOINTMENT941-629-48042762 Tamiami Trail, Suite B, Port Charalotte, FL 33952

PAGE 7

The Sun /Friday, March 23, 2018 www.yoursun.com E/N/C Page 7 adno=50531578

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Friday, March 23, 2018 Letters are welcome on virtually any subject, but we do have some rules. Please keep them to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name „ not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. Due to the number of letters received, we are able to run only one letter per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Sun Letters to the Editor, 23170 Harborview Road, Charlotte Harbor, FL 33980. Readers may email Letters to the Editor at letters@sun-herald.com. Further questions or information, call 941-681-3003. HOW TO SUBMIT A LETTER TO THE EDITOREmail letters to letters@sun-herald.comPublisher „ Glen Nickerson Executive editor „ Jim Gouvellis Editorial page editor „ Stephen Baumann Commentary Editor „ John Hackworth V IEWPOINTGun rights under assault Good coverage of Sunseeker Resort Foundations help students play music Thanks for help from dog attack Legislators failing their constituents Highway department should help La Casa Great job, Charlotte CountyEditor: There is no nations army in the world using the AR-15 as their weapon of choice. It may be a military look alike, but it is not a military-grade weapon. It is not capable of automatic “re, without modi“cation, like our M14, M16, M16A2, and the M4 carbine. So the misleading description by those who write letters to the editor and our liberal media that prints and reports such claims are just false and wrong. I have never been nor have I ever desired to join the NRA, until recently. I saw a TV report and a news article about Maddog.com running billboards claiming the NRA is a terrorist organization. Any organization is a re”ection of its members, do you agree? The NRA is full of prior or retired military members; our veterans who fought and sacri“ced more than any person should be asked to sacri“ce for their country. And Maddog.com has the mitigated gall to claim these members are terrorists? Really? What a commentary on how liberalism has taken over our country, that such dribble can exist, but according to our First Amendment, Maddog.com has the right to state this. Any laws passed for gun control will most likely be shot down by the Supreme Court as unconstitutional. The only real way to change our gun laws is to repeal the Second Amendment, just as we did with the 18th Amendment (Prohibition). If that is ever accomplished, dont be surprised if your right to freedom of speech, religion, assembly, illegal search and seizure, etc., go by the wayside also. Liberals, try being honest and attack the social issues of this country as vigorously as you do the NRA and maybe you can effect real change. Bruce Quickel Port CharlotteEditor: I commend you and your newspaper on the continuing coverage of the proposed Sunseeker Resort. Please keep up the good work. Editor: The students and board of the Hope Academy of Music thank the Community Foundation of Sarasota and donors Lola G. Hanna Fund and Nancy W. Bowman Music Education Fund for their generous Impact Grant of $3,000 for instructional purposes. This is the second Impact Grant that we have received from the Community Foundation of Sarasota in the past two-and-one-half years. It is foundations such as the Community Foundation of Sarasota, Charlotte Community Foundation and the Smugglers Enterprise Foundation along with other civic organizations and individual donors that have enabled us to provide our free musical instruction program to eligible young boys and girls in Charlotte County. Hope Academy of Music is Editor: I would like to send a thank you note to a wonderful couple who prevented my little dog and me from being attacked by a pit bull. Although they did not know us, they kept this dog from attacking us. Thanks for your help.Sue Finucan EnglewoodEditor: A recent Viewpoint column about amendments to Floridas constitution by former justice Major Harding evidenced a lack of understanding on his part. He is right that, ideally, the Constitution should be uncluttered by amendments that could instead be laws enacted by the Legislature. Unfortunately, the Legislature lacks intestinal fortitude (guts) and would bow to Marion Hammer, the gun manufacturers lobbyist rather than pass a much-needed bill banning assault weapons. The lawmakers would never get caught voting for legal medical marijuana, so John Morgan of Morgan & Morgan had to carry the ball so the voters, who wanted legalization, were able to vote it into the Constitution. If only the legislators followed the wishes of the electorate instead of the wishes of lobbyists and big money. There used to be a democracy here.Mike Moran North PortEditor: Im writing this to the Sun hoping to get some kind of response from the Department of Transportation in the state of Florida. As a resident and shareholder in La Casa mobile home park, I wonder why we cant get a few arrows painted in the turning lane going northbound U.S. 41 towards Venice. People who exit La Casa get confused where they need to pull their cars up to going northbound. I believe arrows would help when turning northbound on U.S. 41. Also the arrows would help when entering La Casa coming from southbound U.S. 41. Around six years ago we had the Transportation Department at La Casa and they studied the problem, but the only thing they could do at the time was put a no-U-turn sign for people going south bound on U.S. 41 that turned in the middle intersection. Of course, people going southbound U.S. 41 pay no attention to the no-U-turn sign to go northbound. We tried to get a light in front of La Casa but were told at that time you had to have 27 deaths a year when exiting La Casa. So, Im asking for some help from someone from the state that cares. I believe all the parks on U.S. 41 have the same problem. Please help all of us.Randy Burlison North PortEditor: Just enjoyed some tennis on the newly re“nished courts on Ann Dever Memorial Park on San Casa and on Parade Circle in Rotonda West. Thank you for the wonderful work accomplished with care and ef“ciency. A well-deserved pat on the back goes out to the county Parks and Rec Division and the company who completed the work. Thank you.John Delaney Rotonda West OUR VIEW LETTERS TO THE EDITORLegacy Trail extension is placed before votersOUR POSITION: County Commission puts trail referendum on November ballot.Sarasota County commissioners took the proper and necessary step last week in placing a referendum on the November ballot asking whether voters want to extend the popular Legacy Trail into downtown Sarasota. Its proper, in that county residents will decide whether to spend property tax money on this public amenity, which already attracts more than 220,000 users per year. And necessary, since this is a big-ticket item. The county charter requires voter approval of all bond issues over $22.6 million. The Legacy is a rails-to-trails path that runs 12.6 miles from the Venice Train Depot, across Dona and Roberts bays, through Oscar Scherer State Park to the Culverhouse Nature Center in Palmer Ranch. The Legacy Trail intersects at the Train Depot with the Venetian Waterway Park, which extends the paved, walking-hiking-biking path another 10 miles to Shamrock Park in South Venice and Caspersen Beach on the island. Since opening in 2008, Legacy Trail usage has grown substantially. Sarasota County bought the old rail line, ripped up the tracks and laid pavement. The county built attractive bridges across the two bays in Nokomis. Canopied way stations and benches were installed. A large overpass was built across U.S. 41 in Venice; another is under construction over Laurel Road in Nokomis. The original intent was to install a trail along the entire rail corridor, owned by CSX Railroad, from Venice to Sarasota. The obstacle „ no surprise „ is cost. County of“cials estimate completion to the terminus in Payne Park in downtown Sarasota could cost as much as $65 million. That is, indeed, a hefty price tag. Final costs may be lower, however, depending on private fundraising, which is taking place; and federal and state grants, which are likely. The Venice overpass, for instance, was built with federal funds. The Laurel Road overpass will be built primarily with state funds. Already, the Legacy Trail is in line for $7.5 million in state pedestrian trail funding. Last December, the county spent $7.9 million to buy 2.7 miles of right of way (including roughly 1 mile of side trail access) from Culverhouse to Ashton Road, north of Clark Road. The referendum would complete the job. If the measure passes, county of“cials would issue $35 million of bonds in 2019 to buy the right of way, to design and engineer the entire project. A second bond of up to $30.1 million would come later. That would cover construction of a wide, paved path through the busy neighborhoods of Sarasota, pedestrian overpasses across Clark Road and Bee Ridge roads, way stations and other amenities to make this a top-”ight pedestrian trail that, we believe, would be without equal in Florida. It would be a signature amenity for Sarasota County, serving the recreational interests of the community and as an attraction for visitors. With access to heavily populated Sarasota, the 220,000-user numbers would grow substantially. The referendum also will include millions to improve a wide, 9-mile path through the Carleton Preserve, which could facilitate access from North Port to the Legacy. Unfortunately, the tracks (and the right of way) end in Venice. A series of roads through eastern Venice connect the Legacy to Carleton. A hardpacked through-road there has been improved all the way to Myakkahatchee Park in North Port. The path cannot be paved, but it can be improved. A bridge is also planned. The overall cost is high, but the opportunity exists for an exceptional recreational trail „ a distinctive, long, thin park „ through a substantial portion of the county. (Back roads are already marked connecting the trailhead at Shamrock Park with Manasota Key.) While the bottom line is large, the break-down for individual property owners seems reasonable. County of“cials estimate the overall bond would cost roughly $8 per $100,000 of evaluation „ the bottom line number on the tax bill with Homestead exemptions “gured in. They project the average home of $200,000 would pay $16 per year. That seems a reasonable price for a safe, attractive pedestrian trail system that will stretch nearly 30 miles through the center of the county. The decision will be left to voters in November, though. As it should be. Regardless of whether one is in favor of, or opposed to, the project, I think we can all agree this has the potential to completely transform the Charlotte Harbor area in a matter of a few years. Keeping the public informed is appreciated. I also look forward to you similarly covering the proposed widening of Harborview Road. Alex Gregorewsky Port Charlotteholding a Sip and Paint fundraiser at the Visual Arts Center on March 26. Seating is limited, so please make reservations by calling Lynda at 941-347-8403 or Monica at 305-494-2954.Ennis J. Bisbano Punta GordaEditor: Thank you to everyone for attending the CRAs March 12 meeting. Good things happen Important to stand togetherwhen a community stands together. Its wonderful that South McCall residents got a reprieve from the CRAs Plan (at least for now) but Dearborn Street is still on the table. Your presence and input is still needed at the next meetings. More density/apartments on Dearborn wont enhance our neighborhood nor solve business problems. Please stay involved. Our community neighborhood needs all of us. Thank you in advance and Ill see you at the meetings.Sandy Nicholson Englewood

PAGE 9

The Sun /Friday, March 23, 2018 www.yoursun.com E/N/C Page 9 VIEWPOINTTo the families of Charlotte County schools and our community: We continue to share in the nations collective grief following the Marjory Stoneman Douglas High School shooting. Student safety is essential. Charlotte County Schools, in partnership with the Charlotte County Sheriffs Of“ce and Punta Gorda Police Department, have established extensive school safety procedures and have reviewed current protocol to ensure effectiveness and to authorize additional action, if necessary. Safety is our top priority. We work to ensure that our buildings are as safe as possible. Safety and security audits for each of our schools are conducted annually and consistently to prioritize the safety needs of each school. The most important action we take to protect student safety is to create a sense of welcome and belonging for our students. However, here are just some of the additional safety precautions we have in place at schools throughout the district: € Updating school safety plans each year. € Staf“ng every one of our elementary, middle and high schools with a school resource of“cer. € Holding emergency drills, including lockdowns and evacuations. € Training staff and students on how to respond in emergency situations. € Requiring mandatory ID badges for staff. € Limiting school access to one point-of-entry during school hours. € Utilizing a buzzer system which provides school of“ce staff some time to verify a visitors identity before allowing entrance into the main part of the campus. € Monitoring school hallways with security cameras. € Staf“ng our high schools with at least one security specialist. € Joint training with the command staff of both the Charlotte County Sheriffs Of“ce and the Punta Gorda Police Department. € Analyzing thorough assessments of the hard scapeŽ of school buildings to improve and enforce school safety Families play an important role in helping our schools remain safe. We need your vigilance to ensure that any safety concern is reported immediately. If you or your child see something, say something. Call your schools administrator, a school district of“cial, or if it is an emergency „ call 911 immediately. Here are some other suggestions of action you can take: € Discuss school safety with your children while acknowledging the issue that is gripping our nation. € Stay connected and monitor your students social media activities. € Follow the law and lock any “rearms in an approved storage component or locker. € Ensure your children do not have access to “rearms while visiting other homes. We believe that students should report to school ready and able to develop their love of learning while planning and preparing for their future without the fear or worry that their school may be the scene of the next national tragedy. Finally, after extensive conversations among the Charlotte School District, the Charlotte County Sheriffs Of“ce and the Punta Gorda Police Department, we believe the best avenue to keep our students as safe as possible in school is not to arm teachers but rather to staff the schools with the needed additional school resource of“cers and mental health professionals. Charlotte County Schools will not be arming their teachers. Charlotte County Schools and local law enforcement will continue to work together to keep our students and school community safe. Charlotte County School Superintendent Steve Dionisio, School Board Chairman Ian Vincent, Charlotte County Sheriff Bill Prummell and Punta Gorda Police Chief Pamela Davis.All schools have armed officers, not armed teachers Guest Column Members of the Charlotte County School Board, and others, have started a group to lobby the public for passage of the 1 mill increase in ad valorem taxes to support our schools. This is a good example of local democracy in action. I do, however, think that there are a number of things that the group will have to address if they wish the public to support this tax increase. There are those who say that because so many of our homeowners are retired, and do not have children in our schools, that this levy affects them disproportionately. I believe that good schools are valuable for all of our citizens, as good schools attract both businesses and individuals who wish to live in a community that values education. Studies have shown that high-quality schools do attract more new high paying businesses. The increased taxes generated by these businesses, along with more high-paying jobs, and increased home values, are a win-win for our community. The fact that this tax increase only affects property owners is indeed a consideration. We have many retirees who have valuable homes, but whose income has signi“cantly been reduced now that they have retired. An increase of perhaps $500 on a tax bill is signi“cant for many of our older citizens. Perhaps we should look at how other states address this problem. New York State exempts the “rst $62,200 of a homes value for school taxes for homeowners over the age of 65. The state of Texas freezes any increase in school taxes for homeowners over the age of 65. Other states have various local options to help out homeowners over the age of 65. Perhaps this group needs to lobby our legislators in Tallahassee to look into relief for seniors who are homeowners here in Florida. Although renters may not see the tax increase directly, I am sure that landlords will pass this additional expense on to them. Businesses which own property will also pass on increased costs to their customers. Another important issue that this advocacy group needs to deal with is what the extra revenue will be used for speci“cally if the tax increase passes. The public needs to know that if they vote in favor of this, that the funds will only be used for expenditures that have been clearly presented to the tax-paying public. Many of us are in favor of increasing the salaries of teachers so we can attract and retain the best and the brightest. Giving a ”at across-the-board percentage increase to all school personnel does not accomplish this. It disproportionately rewards those who have higher salaries. As an example, a ”at 5 percent increase gives an individual earning $80,000 per year a $4,000 raise. For a beginning teacher, the increase is just over $1,500. A better way would be to give a ”at amount to each teacher, and perhaps exclude all administrators and other non-teaching personnel. This would signi“cantly increase the starting salaries and the salaries of teachers who are in the early stages of their career, and may well attract teachers from a more diverse pool. Looking into creating a valid merit pay system that rewards our best teachers is another option that needs to be implemented. In private industry, an outstanding employee can be given a signi“cant raise promptly. We need to look at some of the excellent personnel management tools that have been developed over the years by our top corporations. Sometimes our school systems need to look outside the government box for good ideas. Harvey Goldstein of Deep Creek is a retired Massachusetts professor of political science, past Massachusetts school board member and former New York City public school teacher.Many facets to potential school tax increase Harvey Goldstein When someone complains the government did something they dont like, I sometimes engage in a fun little exercise known as name your lawmaker.Ž Sure, everyone knows Donald Trump, and Stormy Daniels is on the way to becoming a household name. However, the laws that most directly affect our lives are made closer to home. So, Ill ask someone to name the state representative or senator from their district. Or the county commissioner that represents them. Or who is running for those of“ces in November from both major parties. Most of the time they cant. Ive had people look at me blankly when I mention outgoing House Speaker Richard Corcoran in a conversation. Its clear they dont know who he is, or that arguably he has been the most powerful person in the state for the last couple of years. Usually, the conversation ends with, well, I dont really care about politics,Ž and thats the problem. In about seven months, these same folks are going to be asked to help choose Floridas next governor, a U.S. senator, and a whole bunch of other important positions that will determine the states course for the next several years. Thats why its interesting that the Constitutional Revision Commission is considering a proposal to place an amendment on the ballot in November to ensure public schools continue teaching how the government works. A “nal decision on that will be made in April. Yes, sponsor Don Gaetz „ a former senate president „ noted, there already is a civics requirement in public schools. And his proposal admittedly is short on speci“cs, and schools already grapple with enough mandates from Tallahassee. Its also true that adding another amendment for voters to consider shouldnt be taken lightly. But as we have seen, the Legislature (Im looking at you, Mr. Corcoran) cant resist messing with public education. The Legislature changes its mind,Ž Gaetz told the Tampa Bay Times. Especially education issues go in and out of fashion. ƒ The Constitution enshrines what we dont change our minds about.Ž Thats a strong point. How much longer until someone in Tallahassee gets the bright idea that its a lot better for their job security to eliminate that messy how-it-works requirement and just add on more math and science, lest future graduates decide to vote them out of of“ce. Given recent events, I imagine some of them look at the determined and well-informed students from Marjory Stoneman Douglas High School and wish they had never heard of civics. Without their raised voices, I seriously doubt the gun-control bill would have even been considered, much less passed, by the Legislature and signed by Gov. Rick Scott. Its normal to complain about the in”uence of money on politics, but people can and sometimes do make a difference. Yes, politics can be more than a little tedious and can go deep into the weeds. As the high school students learned on their trip to Tallahassee, not every lawmaker is willing to listen. I mean, who can forget the rude brushoff state Rep. Elizabeth Porter gave on the House ”oor when she said lawmakers should ignore students because they lack the wisdomŽ to make the laws. But the point of all this is to learn how things work „ and, if need be, work around those who think they have a copyright on wisdomŽ and knowledge. Thats a lesson everyone needs to learn. 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.Do we really need a civics amendment? Maybe Florida Politics.comJoe Henderson 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... Find it in the CLASSIFIEDS! LOOKING FOR SOMETHING? Having Problems With Your Dentures?100 Madrid Blvd., Ste. 414 € Punta Gorda941-575-2626www.smilesofpuntagorda.comDif“ culty Eating? Sore Gums? Wobbly or Loose? Messy Adhesives?Denture Stabilization Affordable! Complimentary Initial Consultation! Are you concerned about zinc content in your denture adhesives? For more information on zinc and your denture adhesives visit www.ada.org adno=50531214 Z USMAN E YE C ARE C ENTER Voted Best Ophthalmologist 2011-2015 624-4500 www.zusmaneyecarecenter.com Neil B. Zusman, M.D., F.A.C.S. Team Eye Consultant Tampa Bay Rays and Charlotte Stone Crabs 2015 adno=50531221 STARTING AT $24,300!! CONSTRUCTION HEATING & SALT SYSTEMS POOL SERVICE & REPAIRS POOL SUPPLY STORE625-50561212 Enterprise Drive Port Charlotte, FL 33953service@casapools.comwww.casapools.com 26Reader's Choice Awards!Lic./Insured Lic.#CPO567492017 Complete Pool Package including cageadno=50531531 € Diabetic Care € Foot Pain € Foot Surgery € Heel Pain Same Day Appointments 941-613-1919 3191 Harbor Blvd. Unit D Port Charlotte, FL 33952 adno=50531087 COMPLETE FOOT CARE Dr. Michael Metyk Podiatric Surgery

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Friday, March 23, 2018 Look for a third crossword in The News Wire section. To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 03 / 23 / 20 1 8 Notice Under Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of Spacey Daze located at 29210 Palm Shores Blvd. in the County of Charlotte in the City of Punta Gorda Florida 33982 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Charlotte Harbor Florida, this 20th day of March, 2018. Amanda Tarman Publish March 23, 2018 110833 3562139 Notice Under Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of Springhill Suites by Marriott Punta Gorda Down t own located at 87 Tamiami Trail 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 20th day of March, 2018. A lpesh Patel Publish March 23, 2018 110833 3562095 3119 NOTICE OF AUCTION E xtra S pace S torage w ill h o ld a public auction to sell personal property described below belonging to those individuals listed below at location indicated: 902 Taylor St., Punta Gorda, FL 33950, on 4/04/2018 at 9:30 AM David Griggs garage sale stuff, couch & knick knacks Purchases must be made with cash only and paid at the above referenced facility in order to com plete the transaction. Extra Space Storage may refuse any bid an d may rescind any purchase up until the winning bidder takes posses sion of the personal property. Publish: March 16, 23, 2018 327454 3558744 E xtra S pace S torage w ill h o ld a public auction to sell personal property described below belonging to those individuals listed below at the location indicated: 17960 Paulson Dr, Pt Charlotte, FL 33954, 4/4/18 at 12:30pm. Rachel Hacker Furniture/HomeGoods Soren Grove Furniture David Price Home Goods Purchases must be made with cash only and paid at the above referenced facility in order to com plete the transaction. Extra Space Storage may refuse any bid and may rescind any purchase up until the winning bidder takes possession of the personal property. Publish: March 16, 23, 2018 130345 3558737 Notice o f Public Auction 4/17/2018 8:00AM at 5136 Duncan Rd Punta Gorda,FL 2000 Nissan 3N1CB51DXYL311300 1996 Toyota 2T1BA02E4TC120764 2006 Ford 1ZVHT85HX65127712 2007 Ford 1FMEU63E37UA88142 1998 Ford 1FMPU18L9WLA64838 Publish: March 23, 2018 302790 3562041 3126 NOTICE OF MEETING Th e S out h west Fl or id a W ater M anagement District (SWFWMD) announces the following public meeting to which all interested persons are invited: Environmental Advisory Committee will tour the Rock Ponds Ecosystem Restoration Project to learn about the largest coastal habitat restorat ion project done in Tampa Bay. DATE/TIME: Tuesday, April 10, 2018; 1:30 p.m. PLACE: 4480 County Line Road, Ruskin, FL 34221 A copy of the agenda may be obtained by contacting: WaterMatters.org … Boards, Meetings & Event Calendar; 1(800)4231476 (FL only) or (352)796-7211. The Southwest Florida Water Management District (District) does not discriminate on the basis of disability. This nondiscrim3126 NOTICE OF MEETING ination policy involves every aspect of the Districts functions, including access to and participation in the Districts programs and activities. A nyone requiring reasonable accommodation as provided for in the Americans with Disabilities Act should contact the Districts Human Resources Bureau Chief, 2379 Broad St., Brooksville, FL 34604-6899; telephone (352) 796-7211 or 1-800423-1476 (FL only), ext. 4703; or email ADACoordinator@WaterMatters.org. If you are hearing or speech impaired, please contact the agency using the Florida Relay Service, 1(800)955-8771 (TDD) or 1(800)955-8770 (Voice). If any person decides to appeal any decision made by the Board/Committee with respect to any matter considered at this meeting or hearing, he/she will need to ensure that a verbatim record of the proceeding is made, which record includes the testimony and evidence from which the appeal is to be issued. For more information, you may contact: Kelly.schwegel@watermatters.org; 1(800)423-1476 (FL only) or (352)796-7211, x4605 (Ad Order EXE0613) Publish: March 23, 2018 112958 3562197 Notice of Meeting of Supervisors of The Central Charlotte County Drainage District NOTICE IS HEREBY GIVEN that the Meeting of Supervisors of The C entral Charlotte County Drainage District will be held at the following date, time and place: Date of Meeting: A pril 12, 2018 T ime of Meeting: 2:00 p.m. Place of Meeting: Charlotte County Public Works Offices Conference Room 7000 Florida Street Punta Gorda, Florida 33950 The purpose of the Meeting and matters which will be discussed, considered and acted upon include the following: 1. Consideration and action regarding maintenance projects 2. Review and consideration of bids to clean overgrown ditches 3. Such other business as may be brought before the Supervisors Dated this 14th day of March, 2018. Board of Supervisors The Central Charlotte Count y Drainage District By: Judy Uhland, Secretary Published: March 23, 30, 2018 100738 3560146 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE : NOTICE OF PUBLIC SALE: Stern & Bruns Garage gives Notice of Foreclosure of Lien and intent to s ell these vehicles on 05/07/2018, 10:00 am at 1590 S McCall Road Englewood, FL 34223, pursuant to subsection 713.78 of the Florida Statutes. Stern & Bruns Garage reserves the right to accept or reject any and/or all bids. KNDJN2A29G7853600 2016 KIA Publish: MARCH 23, 2018 108475 3562107 N O TI C E O F PUBLI C S ALE GULLOTTAS TOWINGgives Not ice of Foreclosure of Lien and intent to sell these vehicles on 04/04/2018, 9:00 am at 2811 AVENUE OF THE AMERICAS, Englewood, FL 34224-8237, pursuant to subsection 713.78 of the Florida Statues. GULLOTTAS TOWING reserves the right to ac cept or reject any and/or all bids. JM1BL1SG4A1276080 2010 MAZDA Publish: March 23, 2018 288316 3555838 NOTICE OF PUBLIC SALE : NOTICE OF PUBLIC SALE: Stern & Bruns Garage gives Notice of Foreclosure of Lien and intent to sell these vehicles on 04/06/2018, 10:00 am at 1590 S McCall Road Englewood, FL 34223, pursuant to subsection 713.78 of the Florida Statutes. Stern & Bruns Garage reserves the right to accept or reject any and/or all bids. 1GCCS14Z4K2258664 1989 CHEVROLET Publish: MARCH 23, 2018 108475 3557478 NOTICE OF PUBLIC SALE : STEVE'S TOWING gives Notice of Foreclosure of Lien and intent to sell these vehicles on 04/07/2018, 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 reserves the right to accept or rej ect any and/or all bids. 1B7HC16Y4SS165019 1995 DODGE Publish: 03/24/2018 274754 3562042 NOTICE OF LIEN SALE Extra Space Storage 2080 Tamiami Trail Port Charlotte, FL 33948 Extra Space Storage will hold a public auction to sell personal property described below belonging to those individuals listed at the location indicated: Extra Space Storage facility located at 2080C 3130 NOTICE OF SALE 2080 T am i am i T ra il P ort Ch ar lotte, FL 33948. Wednesday April 4th, 2018 at 11:30 AM. 637 Lynne Isles Boxes 489 Nicole LaRoque Household Goods 201 Charles T Coffey 2 Bedroom House 316 Henry Kiner TVs Beds Dressers 769 Roland Abair Bedroom, king bed, 1 bedroom apartment 203 Joseph Hammett 10/15 2 bedroom house but not any appli ances Purchases must be made with cash only and paid at the abov e referenced facility in order to com plete the transaction. Extra Space Storage may refuse any bid and may rescind any purchase up until the winning bidder takes posses sion of the personal property. Publish: March 16, 23, 2018 327465 3558807 NOTICE OF PUBLIC SALE OF PERSONAL PROPERTY NOTICE IS HEREBY GIVEN that PINEAPPLE Centre Inc. intends to sell/dispose to enforce liens im posed on said property under The Florida Self-Storage Facility Act Statutes (Section 83.801-83.809) on April 9, 2018 at 12:30pm at Pineapple Centre, 25418 Marion A venue, Punta Gorda, Florida. 941-505-0626. Purchase must be paid for in CASH only at the time of sale. All items sold as is, where is and must be removed within 48 hours from time of sale. Sale sub j ect to cancellation in the event of settlement between owner and ob ligated party. Indoor Unit 1&2 20x20 Wend y Carlyle Publish: March 23, 30, 2018 360805 3561736 Extra S pace S torage will hold a public auction to sell personal property described below belong ing to those individuals listed below at the location indicated: 23215 Harborview Rd. Port Charlotte, FL 33980; 04/04/2018 at 10:30am. Derrick Douglas Furniture, household Items Kimberly Law Furniture, household goods Purchases must be made with cash only and paid at the above referenced facility in order to com plete the transaction. Extra Spac e Storage may refuse any bid and may rescind any purchase up until the winning bidder takes posses sion of the personal property. Publish: March 16, 23, 2018 111034 3558747 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! 3138 OTHER NOTICES N O TI C E O F PR O P OS ED RULE: The Southwest Florida Water Man agement District is proposing to amend the following rule(s): 40D-1.660 Publica tions, Forms and Agreements Incorporated by Reference The purpose of this rulemakin g is to incorporate the amended En vironmental Resource Permit Ap plicants Handbook Volume II by reference. The amendments to Volume II of the Handbook were necessary to provide minor cor rections in citations and wording and to clarify certain provisions. The Notice of Proposed Rulemaking appeared in the Florida Administrative Register, Vol. 44, No. 55, on March 20, 2018. A copy of the proposed rule can be v iewed on the Districts website at http://www.swfwmd.state.fl.us/rul es/proposed/. Pursuant to the provisions of the A mericans with Disabilities Act, any person requiring special ac commodations to provide com ments on this rulemaking is asked to contact SWFWMD Human Re sources Director, (352) 796 7211, ext. 4703; 1-800-423-1476 (FL only), ext. 4703; or ADACoordinator@Water Matters.org. If you are hearing or speech impaired, please contact the agency using the Florida Relay Service, 1(800)955-8771 (TDD) or 1(800)955-8770 (Voice). IF REQUESTED WITHIN 21 DAYS OF THE DATE OF THIS NOTICE, A HEARING WILL BE SCHEDULED A ND ANNOUNCED IN THE FAR. THE PERSON TO BE CONTACTED REGARDING THE PROPOSED RULES AND TO OBTAIN A COPY IS: Adrienne E. Vining, SWFWMD, 7601 Highway 301 North, Tampa, FL 33637-6759, (813) 985-7481, ext. 4657; email adrienne.vining@swfwmd.state.fl. us (OGC# 2014024). Publish: March 23, 2018 395588 3562103 The Fiscal Year 20 17 Englewood Community Redevelopment Area (CRA) Annual Report is available for review on the www.scgov.ne t website, The Clerk of the Courts office or at the CRA office. The office is located at 370 W. Dear born Street, Suite D, Englewood, FL 34223. Office hours are 8 a.m. to 5 p.m. Monday through Friday. Publish: 03/23/18 400625 3561974

PAGE 11

The Sun /Friday, March 23, 2018 www.yoursun.com E/N/C Page 11 Honda adno=50531307

PAGE 12

Page 12 E/N/C www.yoursun.com The Sun / Friday, March 23, 2018 LOCAL SPORTS Contact usBryan Levine € Staff writer blevine@sun-herald.com or 941-206-1122 Scott Lockwood € Sports editor slockwood@sun-herald.com or 941-206-1175 Vincent Portell € Staff writer vportell@sun-herald.com or 941-206-1185 EMAIL: sports@sun-herald.com FAX: 941-629-2085 SunCoast Sports NowWhen news breaks, we blog it at www.suncoast sportsnow.com Like us and share our photos on Facebook: facebook.com/ SunCoastSports Follow us on Twitter for live updates and breaking news: @SunCoastSports How to ƒSubmit a story idea: Email sports@sun-herald.com or call Scott Lockwood at 941-206-1175. Must contain name, address and number. Report a high school result: Call 877-818-6204 or 941-206-1175. To report an error: Call the sports department at 941-206-1175 or email sports@sun-herald.com. LOCAL SPORTS PUNTA GORDA „ How close was the competition at the Region 2A-7 boys weightlifting championships at Charlotte High School on Wednesday? The top three teams were separated by just one point, with Port Charlotte and Charlotte ending up sharing the district championship by scoring 32 points each, just ahead of Manatees 31. Charlotte, which brought 15 lifters to regionals, dotted the scoresheet with points, especially in the lighter classes, and putting no less than four lifters in position to make states. Perhaps Port Charlottes accomplishment was more impressive in that it brought just nine lifters, which produced two regional champs and a runner-up, most of those in the heavier classes. Jeanty Luidson (238) and Devin Leacock (HW) earned automatic berths into states with their victories, while Thomas Joyces runner-up “nish at 199 puts him in good position for an at-large berth, which is the 12 best scores among those who didnt win regionals. Freshman Timothy Murphy was third at 119, which puts him on the bubble. We put our best foot forward. We had a very good week, perfect attendance even on Saturday and the kids did a great job prepping,Ž said Jarret Debus, Port Charlotte coach. Were so concentrated talentwise that picking up a co-championship is a great thing for us. Leacock, whose score last week at districts would have shattered the state record, took it easy this time as planned, scoring 440 in the bench and 320 on his only clean and jerk attempt before shutting it down for states in two weeks. I just came in to win. I hurt my knee last week, but its getting better and hopefully on April 7 at states I can get a 480 bench and a 420 clean and jerk.Ž Leacock said. We worked every day to reach our goal to make it to states. Im surprised we were co-champs. Last year, we only had “ve in regionals and three went to states. This year we had so many people help us,Ž Luidson said. Charlotte put Kaden Powell on top of the podium at 119 as its only automatic quali“er. Jaden Opalach (129) and Patrick Joseph (139) were runners-up, while Gage Stralue (154) was third as the Tarpons dominated at the lower weight classes. I did okay. I was hoping to do better, but I still won by a few pounds. Im hoping to do better in states,Ž Powell said. It was very tight. Our region had a great competition today. Some great teams,Ž said Ray Hixson, Charlotte coach. The kids got stronger and had a lot of good lifts. Well be back at practice tomorrow.Ž North Port tied for “fth with Venice at 14 points but was able to put up a regional champion as well. Peter Pollack won at 139 with a score of 490 pounds. Emery Swartz was third at 219, which puts him on the bubble for states.REGION 2A-7 BOYS WEIGHTLIFTING CHAMPIONSHIPS at Charlotte High School Punta Gorda CHARLOTTE 32, PORT CHARLOTTE 32, MANATEE 31, SEBRING 23, VENICE 14, NORT PORT 14, CAPE CORAL 13, PALMETTO 13, RIVERDALE 13, SARASOTA 13 Individual results: 119: 1. Kaden Howell (CHS) 185-165-350, 2. Xavier Pantig (FM) 145-180-325, 3. Timothy Murphy (PC) 165150-315; 129: 1. Robert ONeal (SEB) 210-195405, 2. Jaden Opalach (CHS) 210-190-400, 3. Austin Weigman (SAR) 200-165-365; 139: 1. Peter Pollack (NP) 245-245-490, 2. Patrick Joseph (CHS) 240-205-445, 3. Michael Trapani (VEN) 230-210-440; 154:1. Jackson Windham (SEB) 230-240-470, 2. Chauncey Wilson (MAN) 240-225-465, 3. Gage Strulue (CHS) 235-230-465; 169: 1. Nahum Guerrero (PAL) 260-310-570, 2. Phillip Hamilton (SEB) 320225-545, 3. Harrison Strohl (RIV) 290-245-535; 183: 1. Noah Ben Ghuzzi (LR) 315-265-580, 2. Sebastian Gutierrez (SAR), 3. Adrain Canty (CC) 325-225-550; 199: 1. Keenan Walker (RIV) 295-315-610, 2. Thomas Joyce (PC) 280-310590, 3. Mitch Nguyen (SAR) 280-305-585; 219: 1. Joshua Booker (380-300-680, 2. Kyle Todd (CC) 305-305-610, 3. Emery Swartz (NP) 300-295-595; 238: 1. Jeanty Luidson (PC) 355-300-655, 2. Brett Gerber (MAN) 335-295630, 3. Jordan Rose (SEB) 350-280-630; HW: 1. Devin Leacock (PC) 440-320-760, 2. Jared Grith (RVV) 425-310-735, 3. Scott Schenke (VEN) 320-300-620.Charlotte, Pirates share Class 2A-7 regional titleBy CHUCK BALLAROSUN CORRESPONDENT BOYS WEIGHTLIFTING: Region 2A-7 Championships SUN PHOTOS BY KAT GODINAPort Charlottes Devin Leacock goes for the clean and jerk in the unlimited class at the regional meet at Charlotte on Wednesday. North Ports Emery Swartz goes for the clean and jerk in the 219-pound class at the regional meet at Charlotte on Wednesday. Charlottes Patrick Joseph lifts in the 154-pound class at the regional meet at Charlotte on Wednesday. Charlottes Jaden Opalach lifts in the 129-pound class at the regional meet at Charlotte on Wednesday. ENGLEWOOD „ After dropping an extra-inning decision to Port Charlotte nine days ago, Lemon Bay got revenge with a 9-2 drubbing of the Pirates in a non-district softball game Wednesday night. The top of the Manta Rays batting order combined for seven hits and seven runs as Lemon Bay jumped out to a quick lead over its county rival and cruised from there. It was a much better team game tonight. Our defense was solid,Ž Lemon Bay coach Kim Pinkham said. Weve been averaging four or “ve errors a game. Our big key this year has been to eliminate the big inning and we did that tonight. When they started hitting we were able to shut it down and get out of the inning.Ž The Mantas scored three times in the bottom of the “rst inning, as Bailey Grossenbacher led off with a single, stole second, and scored on a double by Christain Chandler. Logan Johnson reached on an error and stole second, putting runners on second and third. Chandler came home on a single by Leanna Kelly, and Johnson scored on a groundout by Destiny Ashcraft. Lemon Bay added two more in the second. With two outs, Grossenbacher tripled, Chandler followed with another double, and Johnson singled to make it 5-0. Johnson blanked the Pirates on just one hit through the “rst three innings, but ran into trouble in the fourth. Suzanne Holt led off with a single and was sacri“ced to second by Ali Eugenius. Seaaira Yiengst singled to drive in Holt with Port Charlottes “rst run, then Azyah Dailey doubled to put runner on second and third with one out. Yiengst was thrown out at the plate on a ground ball to third, but Nicole Kroush singled to drive in Dailey and cut the de“cit to 5-2. That was the last hit the Pirates would get as Johnson retired Kalie Brethold on a grounder to short and Grossenbacher came on to hold Port Charlotte hitless for the last three frames. Meanwhile, the Mantas tallied four more runs in the bottom of the fourth, taking advantage of two hit batters and a Pirate error. Johnson and Francesca Gallucci each had two-run doubles to give the Mantas a comfortable margin once again. Johnson was on base all four times at the plate, “nishing with three hits and three RBIs. The pitchers did a good job, the defense did a good job,Ž Pinkham said. We had better hitting through the full lineup, which we did not the last time we played them. De“nitely pleased since we had a game cancelled last night and just had a quick practice yesterday to beat the rain, so to come out and play that well tonight is nice.Ž With its third straight victory, Lemon Bay improves to 8-5 on the season. Port Charlotte fell to 6-8.LEMON BAY 9, PORT CHARLOTTE 2Port Charlotte 000 200 0 „ 2 5 2 Lemon Bay 320 400 X „ 9 11 0 WP Logan Johnson LP Seaaira Yiengst. Leading hitters: Logan Johnson (LB) 3-4, 2B, 2 runs, 3 RBI; Christain Chandler (LB) 2-4, 2 2B, 3 runs, 2 RBI; Bailey Grossenbacher (LB) 2-3, 3B, 2 runs; Karlie Sweiderk (LB) 2-2.Lemon Bay gets revenge on Port CharlotteBy BRUCE ROBINSSUN CORRESPONDENT SOFTBALL: Lemon Bay 9, Port Charlotte 2 SUN PHOTOS BY TIM KERNLemon Bays Bailey Grossenbacher collects another hit against Port Charlotte. Port Charlottes Ali Eugenius lays down a sacrice bunt during Wednesdays game against Lemon Bay.

PAGE 13

The Sun /Friday, March 23, 2018 www.yoursun.com E/N/C Page 13

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Friday, March 23, 2018 STATE NEWS MIAMI „ A clash between the authority of a sovereign Indian nation and non-native of“cials is shaping up in Florida, where tribal police entered a hospital in Miami to seize a newborn from her parents, a Miccosukee mother and a white father. Two days after the girl was born, tribal detectives entered Baptist Hospital, which is outside the tribes reservation in the Everglades, and took Ingrid Ronan Johnson from her parents, Rebecca Sanders and Justin Johnson. The Miami Herald reported that the Miccosukee police were accompanied by Miami-Dade of“cers and carried a court order. Miami-Dade now says its of“cers were misled. The parents have “led complaints with police, prosecutors and the U.S. Bureau of Indian Affairs, saying the tribal order was concocted by the babys grandmother, Betty Osceola, to keep Johnson out of the girls life. The tribal order grants custody to Osceola. Im still trying to wrap my head around how this has happened,Ž Johnson, 36, told the newspaper. I cant even begin to explain how hard this has been. I dont see how people of the Miccosukee tribe can look me in the face and tell me this is OK.Ž Sanders, 28, said she too feels like she has no rights. I thought the tribe was to protect its people, not use its own rulings to control its people,Ž she told the Herald. Fort Lauderdale attorney Bradford Cohen, who represents Sanders, said the baby is missing critical bonding time with her mother. We dont know the health of the baby. We dont know if she is receiving proper care,Ž Cohen said. Authorities are reviewing what happened at the hospital, which said in a statement that its of“cials followed a court order. Miami-Dade police said its of“cers were asked to provide backup while tribal of“cers executed a federal court order,Ž but the order came from the tribe, not the federal government. The tribes police chief hasnt returned a phone call from The Associated Press. Florida Sen. Marco Rubio said in a tweet on Wednesday night that the tribe used its court to kidnapŽ the baby. They dont have any jurisdiction outside reservation,Ž Rubio tweeted. Im in contact with fed of“cials & this wont end well for tribe if they dont return child asap.Ž Baby Ingrids parents have had con”icts and said they are no longer a couple, but remain amicable and plan to co-parent the girl. The Herald reports Sanders was arrested three years ago for misdemeanor battery on Johnson, and she told the newspaper her mother had pressured her to get a restraining order barring Johnson from the reservation. Sanders said her mother became agitated when she saw Johnson at the hospital, and that Osceola had hospital security remove him. Johnson said he wouldnt leave until he saw his baby. I remember kissing her forehead and telling her, Daddy will see you soon,Ž Johnson said. I havent seen my daughter since.ŽMiccosukee tribe seizes non-native dads newborn in hospitalASSOCIATED PRESS AP PHOTOIn this March 20 photo, Justin Johnson and his Miccosukee girlfriend, Rebecca Sanders, who gave birth to baby Ingrid Ronan Johnson on March 16, only to see the baby whisked away by Miccosukee Police, pose for photos in Miami, Fla. Two days after the girl was born, tribal detectives accompanied by Miami-Dade police removed the child from the hospital. | HEADLINE NEWS FROM AROUND THE STATEFlorida high school requiring clear backpacks after shootingPARKLAND, Fla. (AP) „ When Marjory Stoneman Douglas High School students return from spring break, theyll be required by the local school district to use clear backpacks and wear identi“cation badges at all times. Broward Schools Superintendent Robert Runcie told parents in a two-page letter about the security changes. It said the backpacks will be given to students at no cost when they return to school on April 2. He also noted that metal detectors may soon be installed at the school in Parkland, Florida, where a teenager who carried an assault weapon in a large bag killed 17 people on Valentines Day. Parents district-wide were told reinforced safety protocols will include expediting single point entryŽ measures for visitors, locking all classroom doors and upgrading surveillance systems.Ex-police sergeant gets 120 years in child porn caseJACKSONVILLE, Fla. (AP) „ A former Florida police sergeant was sentenced to 120 years in federal prison for making and possessing child pornography, including images downloaded on his patrol cars computer. U.S. District Judge Timothy Corrigan on Thursday sentenced former Live Oak police Sgt. Kyle Adam Kirby after a jury found him guilty of producing, possessing and accessing images of child sexual abuse. Federal prosecutors say the 37-year-old Kirby used his patrol cars computer to download child pornography dating back to December 2014. They also say Kirby used concealed cameras to “lm unsuspecting minors and transferred the pictures to his police computer. Prosecutors say he later tried to delete them. Your 60s 80s Rock n Roll favorites withCalifornia Toe Jam LIVE in concert!Thursday, April 12, 2018Venice Community CenterADVANCE TICKETS: Reserved $27, General Admission $21DAY OF SHOW: Reserved $32, General Admission $267:00PM SHOWTIMEThe ingredient for this well loved band must be because of their time together. 33 years, with no end in sight, honing their seemingly endless song-list from the 60s-80s rock n roll era has made California Toe Jam band one of Floridas most celebrated bands for over three decades. Dont miss out, get your tickets now!Order online at:www.SunEvents.comJoin our newsletter to receive updates delivered to your inbox!Or call: (863) 494-9362Monday Friday, 8:00am 5:00pm All tickets sales are nal. Please noti y us at time of ticket purchase for any special needs seating requirments. adno=720011 ADNO=718744 ADNO=720000 adno=50531116 19887 Veterans Blvd Port CharlotteBetween Cochran & Atwater941-623-6192 K ustomized urbing & Discount Rocks NO SUBS HIRE THE PROS! PICK UP & DELIVERY AVAILABLE COME SEE OUR OUTDOOR DISPLAY FREEESTIMATESWe sell & Install: € Curbing € Decorative Stone € Plants € Full Landscaping € Pavers (Bastedo Construction CRC1328854) € Professional Landscape Renovations adno=712449

PAGE 15

OUR TOWN: FAITH & FAMILY INSIDE: CLASSIFIEDS FRIDAY, MARCH 23, 2018 It was the Triumphal Entry and Jesus rode into Jerusalem on a donkey. His disciples began to grasp the prophetic significance of this event. On His way into the city crowds assembled around Him laid their clothes in the way and welcomed Him with palm branches and loud shouts. They cried out Hosanna to the Son of David! Blessed is He who comes in the name of the LORD! Hosanna in the highest!Ž (Matt. 21:9). You might say this group of people were fans of Jesus. Jesus had many who were caught up in the excitement of the miraculous healings, the feeding of the 5,000, and His wonderful teaching. However, the crowd who welcomed Him into the city on Sunday turned against Him on Friday. Their hosannas turned to crucify Him. They may have been fans of Jesus, but they certainly werent followers of Jesus. When Jesus came into the city He cleansed the temple of those who twisted the true worship of God. He began to teach hard-edged truths and peeled back entrenched religious hypocrisy. The crowd of fans began to dissipate and turned against Him. In 5 short days He was crucified. Fans are good at cheering their hero. Fans get caught up in a wave of emotion. Fans have a limited understanding. And fans can change loyalties in a heartbeat. Followers are different. The true followers of Jesus have a personal relationship with Him not just a crowd excitement. Followers stick with Jesus even when they dont quite understand it all. And followers of Jesus adhere to all of His teachings, not just the parts that are positive and exciting. When a large group left Jesus when He taught some hard truths, He asked His disciples, will you also go away?Ž Peter echoed the heartbeat of every Christ follower when he said, Lord to whom shall we go: You have the words of eternal lifeŽ (John 6:68). As we think of those two groups of people at His triumphal entry, which group are we in? Do we only come to the Lord when we need something? Do we only show up to church when something special is happening? Are we just a fan of Jesus or are we one of His true followers? The Rev. Jim Stultz is pastor of Peace River Baptist Church in Punta Gorda. Email him at jimstultz@yahoo.com. SERMON OF THE WEEK:Fans or Followers Burnt Store Presbyterian celebrates 35 yearsBurnt Store Presbyterian Church has been a part of the Charlotte County community since 1983, continuously working towards their goal of reaching up, making disciples, changing lives,Ž according to their website, www. bspconline.org/. Over 35 years, the church has grown to a congregation of 500 full-time members, and moved from a real estate of“ce to a 26-acre parcel of land. When it was determined that Punta Gorda was going to grow south, the Presbyterian movers and shakers decided it would be a great idea to build a church in this part of our county,Ž said Pastor Tim Stewart. In its three decades, the church has seen a handful of signi“cant achievements, and has been passed down to pastors who continue to lead Burnt Store in a positive direction. John Stump was the organizing pastor of the church and remained there until 1988. John had a real gift for church planting, hed go literally door to door, inviting people to our church,Ž said Stewart. By KAYLA GLEASONSTAFF WRITER Burnt Stores logo is featured on stained glass gifted to the church by two original members. Burnt Store Presbyterians sanctuary was unveiled in 2001 and hosts a congregation of over 500. Pastor Tim Stewart and his golden retriever, Stevie, in Burnt Stores sanctuary.SUN PHOTOS BY KAYLA GLEASONBurnt Store Presbyterian Church sits on the ten cleared acres of land purchased in the 80s. Young adults overdosing from heroin is not a new phenomenon; it has existed for decades. The recent in”ux of fentanyl-laced heroin, however, has been leading to a massive increase in the frequency of overdoses. The last two years of my life have been riddled with the deaths of friends. In January of 2017, my boyfriends best friend passed away from an overdose. I remember racking my brain every night to “gure out how I could take away his pain „ what I could say to make it better, what I could say to ease the grief. I have read time and again in spiritual or wellness literature about empathy being a process that involves putting ourselves in the other persons shoes and allowing ourselves to connect with the thing in us that understands their pain. I have constructed lectures around healthy communication and the empathic process, yet when it was my turn to practice empathy, it was incredibly dif“cult. I felt powerless over someone elses pain and like I didnt have a purpose if I couldnt make them feel better at that moment. I felt frustrated at not knowing that perfect thing to say. Then it occurred to me. What if there is nothing we could possibly say to make their pain go away? What if we miss our opportunities for genuine empathy by trying to “xŽ someone elses emotional pain or quicken the grieving process? Rarely can a response make something better; what makes something better is connection,Ž says Brene Brown, a research professor at the University of Houston who studies empathy. All I needed to do was show up and listen „ and become comfortable with the silence of not being able to fully understand his pain in that moment. If you love someone who is currently in emotional pain or grieving, its natural to want to make their pain go away. But you cannot take that process away from them. And if you could, it would be a disservice to that person and their emotional growth. We grow through pain. We cultivate resilience through walking directly into the pain and coming out on the other side. So, what if instead of avoiding someone because you know you cant make it betterŽ or say the right thing,Ž you simply show up and hold space for their emotional experience? Ill never forget when a friend of mine was grieving because his brother had just overdosed and died. I was a few days into a new job at a hospital, the same one where his brother had been on life support. I reached out to this friend and met him outside while he smoked a cigarette. I stood with him, not saying a word, while he spoke about his brother, cried and eventually stood in silence himself. The silence contained more emotion and meaning than anything I could have possibly said to him. The reality is that I had not experienced the same amount of pain, and that was OK. I chose to throw away my arsenal of spiritual and positive quotes about time healing all woundsŽ and his brother being in a better place nowŽ and the rest of those things we say just to say in the wake of grief. I dont know if his brother is in a better place. I dont think his death was supposedŽ to happen. And I know that if I was grieving, those would be the last things I wanted to hear. Its OK to not know. This friend thanked me for reaching out and standing with him outside of the hospital, remarking that many of his friends hadnt contacted him because they didnt know what to say. I understand that now. Because there is nothing to say. But we should still show up. So if you love someone who is grieving, know that you are doing everything you can do by simply being there. By listening, holding space, and allowing yourself to be silent with vulnerability between you. It will make a difference. It has made a difference to me. Hannah Rose is a clinical mental health counselor; her website is www.hannaheliserose.com.Commentary: Its OK to not know what to say to a grieving friend, showing up is enoughBy HANNAH ROSETHE BALTIMORE SUNBURNT | 3

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Friday, March 23, 2018 OUR TOWN FAITH & FAMILY 2St. Pauls Presbyterian Church recently hosted a Relay For Life Spaghetti Dinner for Team NPPD „ the North Port Police Department „ along with its own St. Pauls team. The dinner consisted of spaghetti, salad, garlic bread and dessert. The Relay for Life event will take place from 3-11 p.m. April 7 at the City Green by City Hall.North Port church hosts Relay dinner Madelaine Thomas and her daughter, Sarah, 10, attended the event. Sarah has raised more than $400 for the cause. Chef Steve Erlenback enjoys cooking the meat sauce from scratch. Musician Paul Savoie entertained all who attend the fundraiser, with a selection of songs. Right: The Walker family: Magnus, 7, Kelly and Chad with the North Port Police Department team.SUN PHOTOS BY MONICA AMAYATammie Jacobs, event leader for Relay for Life North Port, helps out at a recent spaghetti dinner fundraiser. Left: Cheryl Blankenship adds some dressing to the salad included in the $10 donation. Right: Darlene Gahnz and Bernie Schiefer enjoy a dinner with friends, for a good cause. Josh Wichers, logistics lead for the North Port Relay for Life team, helps Lisa Poturica with dessert. adno=719378 3 DAYS ONLYDISCOVER THE ANTHONYS WOMAN IN YOU. MON … FRI 10:00-7:00 € SAT 10:00-6:00 € SUN 11:00-5:00 Punta Gorda (in Cross Trail Center) € 941-505-2177 Fort Myers (at College Parkway Center) € 239-275-3111 Nokomis/Venice € 941-488-7643FIND & FOLLOW US: SHOP OUR ONLINE STORE: anthonys”a.com *Not valid on ABS, Artex, Avalin, Bali, Belldini, Cabana Life, Claudia Nichole, Coobie Bras, Foxcroft, IBKUL, Icantoo, Ili, Kristin Crenshaw, Lindi, Magnifique, Neyelle, NYDJ, Orly, Pleats, RainCapers, RBX, Seabreeze, Sondra Roberts, Spanx and Topanga. Cannot be combined with any other discount. No adjustments made on previously purchased merchandise. A clearance item is one that has been reduced at least twice and has a price ending of $.97. 40% OFF BONUS COUPONTAKEANY ONE REGULARPRICED ITEMValid 3/23/18 3/25/18Must have coupon to receive discount. Cannot be combined with any other oer. Limit (1) 40% o regular priced coupon per customer. Exclusions apply.* 25% OFF BONUS COUPONTAKEANY ONE REGULARPRICED ITEMValid 3/23/18 3/25/18Must have coupon to receive discount. Cannot be combined with any other oer. Limit (2) 25% o regular priced coupons per customer. Exclusions apply.* 25% OFF BONUS COUPONTAKEANY ONE REGULARPRICED ITEMValid 3/23/18 3/25/18Must have coupon to receive discount. Cannot be combined with any other oer. Limit (2) 25% o regular priced coupons per customer. Exclusions apply.* PLUS, IN-STORE ONLY BONUS COUPONS! 30% OFF All CLEARANCE Merchandise.ALL SALES FINAL.IN-STORE ONLY,TAKE AN ADDITIONAL*30% o items may not be substituted with 40% o coupon. 30% OFF TAKEOur Entire Stock of Regular Priced Tops & Bottoms from Coconut Row 40% OFF TAKEOur Entire Stock of Regular Priced Ruby Rd., Alfred Dunner, Cathy Daniels & Rafaella 30% OFF TAKEOur Entire Stock of Regular PricedSwimwearExcludes Maxine, Penbrooke, Ceeb, Gabar and TopangaShop & Saveis Weekend!In-Store & Online SATURDAY March 24 SUNDAY March 25 FRIDAY March 23€€adno=50531568 LuxuryWaterfrontLivingON THE WORLD CLASS FISHING & BOATING WATERS OF CHARLOTTE HARBOR adno=50532779

PAGE 17

The Sun /Friday, March 23, 2018 www.yoursun.com E/N/C Page 17 OUR TOWN FAITH & FAMILY 3 When the time came for Stump to retire, Charles Talley was appointed interim pastor. He was really a brilliant man,Ž said Stewart. It was during this time that talk began of expanding the church, which until then only consisted of a fellowship hall. When I came in, the new sanctuary still hadnt been built. I actually met my wife here when she would visit with her parents who were snowbirds,Ž Stewart said, we became husband and wife in what used to be the sanctuary.Ž The fellowship hall doubled as Burnt Stores worship center until November 4, 2001, when a brand-new sanctuary was unveiled in the opposing wing. Since then, the church has seen small fluctuations in attendance, reaching a peak in 2008, but overall boasts a good-sized congregation. Right now we have about 500 full-fledged members. We have about 100 more affiliate members „ those are people who are snowbirds. We also have a host of people who worship with us, involve themselves with programs in the church and contribute to the financial life of this church but have yet to join „ thats about 300 people,Ž said Stewart. Compared to the hundred or so members when the church originated, Burnt Store has seen tremendous growth in a relatively short period of time. People are coming from up north „ New England, places like that „ they went to churches that are from the 1800s,Ž Stewart said, we think were old at 35 but really were still pretty young.Ž In those years, however, Burnt Store Presbyterian has seen considerable achievements, especially in terms of community outreach „ both local and global „ and looks to celebrate that with a birthday party of sorts. On Easter Sunday, the church will be hosting an event acknowledging their 35 successful years. The party will be held after the three morning services and is open to anyone wanting to celebrate the milestone. Well have cake and ice cream and some decorations,Ž Stewart said, just as a little way of saying happy birthday.Ž Sunday will also feature Easter services held at the normal times … 8:15 a.m. and 11 a.m. for traditional and 9:40 a.m. for contemporary. These services will kick off the 50 days of Easter „ known as Eastertide „ leading up to Pentecost. Easter is the ultimate Sunday in the Christian Church. It will be a very special service in which the church will pull out all the stops,Ž said Pastor Stewart. Burnt Stores traditional services offer a robed choir and organ or piano, while their contemporary services showcase a live band. Our band is really good, it has more of a classic rock, country lilt to it,Ž Stewart said, people love it. It works well for us.Ž Worship Arts Director Joseph Mayes and Praise Team Director Eric Jordan make it their jobs to present outstanding performances with each service. For more information on Burnt Store Presbyterian Church and their upcoming special events, they are very active on Facebook @ BurntStorePresbyterian and try to keep the congregation as updated as possible. We want to find more ways to be inviting to younger generations,Ž Stewart said. Our church has had such a vibrant history, we want to continue that and keep doing good work within the community.ŽEmail: kgleason@sun-herald.comBURNTFROM PAGE 1 BURNT STORE PRESBYTERIAN CHURCH11330 Burnt Store Road Punta Gorda, Florida 33955 941-639-0001 bspconline.org Facebook: @BurntStorePresbyterian Worship Services: Sunday 8:15, 9:40 & 11 a.m. Pastor Tim Stewart PHOTO PROVIDEDBurnt Store Presbyterian Pastor Tim Stuart and wife Karin. DONATE Your Car or Boat St. Vincent de Paul Sacred Heart Conference€ Tax Deductible € We Pick Up € We Complete Paperwork GATEWAY TO HOPE€ 100% Volunteer Organization € Helping Over 150 Local Families Weekly with Food, Utilities, Rent, Furniture, Housewares, etc. € Funds are Spent Locally Call John 941-833-4216 OR George 239-823-7383 a dno=50532988 adno=718997 adno=717518 adno=718739

PAGE 18

Page E/N/C www.yoursun.com The Sun / Friday, March 23, 2018 OUR TOWN FAITH & FAMILYBenefit for youth Summer campThe youth department of 1st United Methodist Church, 507 W. Marion Ave., Punta Gorda, will host yard sale from 9 a.m. to 2 p.m. on Saturday, March 24 in the Life Center (gymnasium). The sale is open to the public. Proceeds bene“t the youth Summer Camp program. For more information, call 941-639-3842.Resale shopSt. Vincent de Pauls Resale Shop sales this week include 40 percent off small appliances, all golf bags $25, all golf clubs $1, jackets $1, ladies tops and bottoms $1,(except yellow ticket items/boutique) all shoes 50 percent off, all glassware 50 percent off. St. Vincent de Pauls Resale Shop / St. Max is located at 17753 Toledo Blade Blvd., Port Charlotte. Shop hours are Monday to Saturday 9:30 a.m. to 4 p.m. All pro“ts go to buy food for the St. Vincent de Paul Food Pantry. The Resale Shop will be closed Good Friday, Holy Saturday and Monday after Easter. New summer hours goes into effect April 3: Tuesday to Saturday 11 a.m. to 4 p.m.Easter Egg Hunt & FestivalGulf Cove United Methodist Church, 1100 McCall Road in Port Charlotte, will host an Easter Festival at 10 a.m. on Saturday, March 24. At 10 a.m., children who are toddlers through age 12 will each receive an empty basket and take part in an Easter egg hunt. After the hunt, there will be snacks and activities including a bounce house, crafts, and several games. For more information, contact the church at 941-6971747 or GulfCoveUMC@ gmail.com.Lenten Fish DinnersSt. Charles Borromeo Knights of Columbus Council 5399 will hold “sh dinners from 5 p.m. to 7 p.m. every Friday (except Good Friday) during lent in the parish center at 21505 Augusta Ave., Port Charlotte. Choices are: Fish and chips, deep fried shrimp, combo dinner with “sh and shrimp, or a baked “sh dinner. Cost is $10 per person. Macaroni and cheese dinners will be available for $5 for non-“sh lovers. Take out orders are available.The Sound to performPeace River Baptist Church, 478 Berry St., Punta Gorda, will present The Sound,Ž today, March 23. Doors open at 5:30 p.m. for a hymn sing. No tickets are required, seating is limited and a love offering will be received for the group. For more information, call 941-637-6768.Royal Line Puppeteers to performThe Royal Line Puppeteers will be performing their Easter Extravaganza show at the Community Life Assembly Of God Family Night in Port Charlotte at 7 p.m. on Wednesday, March 28 at 19048 Edgewater Drive, Port Charlotte. The Royal Line Puppeteers are a Bible based Puppet Ministry proclaiming the Word of God to children of all ages. This free event will also offer dessert following the show. This event is ideal for all ages. For more information, call 941-629-0999.Easter CantataThe Peace River Baptist Church, 478 Berry St., Punta Gorda, will present their annual Easter cantata on March 29-30 at 7 pm. This year the 60-voice choir will be singing to a video called On a Hill too far away.Ž No tickets are required, seating is limited and the doors open at 6 p.m. A love offering will be received for the music department. For more information, call the church at 941-637-6768 or the music director, Jim Reuter, at 941-628-9789.Choir to perform CantataThe Punta Gorda Seventh-day Adventist Churchs Sanctuary Choir will be presenting an Easter Cantata, The King is Coming,Ž at 5:30 p.m. on Saturday, March 31. The church is located at 1655 Taylor Road, Punta Gorda. The musical is free and the public are welcome.Christian Womens ConnectionAll ladies are invited to a luncheon from 11 a.m. to 1:15 p.m. on Tuesday, April 3 at Kingsway Country Club, 13625 SW Kingsway Circle, Lake Suzy, with guest speaker Marc Washicheck,, radio host of Marc SpeakingŽ on WCCF, 15.80 am on your radio dial, and owner of Cherry Hill Antiques. Marc will teach us how to make new things from old. Also speaking, Nancy Self, choosing to hang onto peace when your heart is at war.Ž Cost is $20 inclusive. For more information, call 941-661-0373.St. Vincent de Paul, Sacred Heart Conference rummage saleSt. Vincent de Paul, Sacred Heart Conference, in Punta Gorda will hold a rummage sale from 9 a.m. to noon on Saturday, April 7, at its distribution center at 25200 Airport Road, on the northeast corner of Taylor and Airport Roads. A variety of items including household goods, furnitu re, clothing, jewelry, linens, shoes, purses, toys and books will be available. No merchandise may be inspected nor sold before 9 a.m. Proceeds will help the organization provide much-needed assistance to deserving families and individuals throughout Charlotte County. Rain date April 14.Pancake breakfastPort Charlotte United Methodist Church, 21075 Quesada Ave., Port Charlotte will host a pancake breakfast from 7 a.m. to 10:30 a.m. on Saturday, April 7. Cost is $5 per person. Ages 6 and under, and over 90 eat for free. For more information, call 941-625-4356.Jesus Loves You Ministry inaugural golf tournamentHeron Creek Golf & Country Club, 3401 South Sumter Blvd., North Port will host the Jesus Loves You Ministry inaugural golf tournament on Saturday, April 14. Registration begins at 7:45 a.m. with an 8 a.m. shotgun start. Cost is $75 per player and includes lunch, prizes, raf”es with a longest drive and closest to the pin contests. For more information, call 231-881-6664.Courage Over CancerGulf Cove United Methodist Churchs cancer-care program, Courage Over Cancer, offers support and ministry to men, women, and families who are affected by cancer. If you or someone you know could bene“t from a friend to support them through this journey, contact the church at 941-6971747 or GulfCoveUMC@ centurylink.net. Gulf Cove UMC is at 1100 McCall Road, in Port Charlotte. Visit GulfCoveChurch.com.Caregivers Support GroupPort Charlotte United Methodist Church, 21075 Quesada Ave., Port Charlotte, hosts a caregiver support group from 1 p.m. to 2:30 p.m. every Wednesday. The cost is free and is open to any caregiver dealing with a care-receiver with any debilitating disease. For more information, contact Mike Boccia at 941-815-6077.Community breakfast offeredHoly Trinity Lutheran Church,2565 Tamiami Trail, Port Charlotte, offers a community breakfast from 8-10:30 a.m. the “rst Saturday of each month. The public is invited to enjoy an all-you-can-eat specialty item breakfast with all the trimmings for only $7 per person. For more information, call 941 625-5262.Breakfast offeredHoly Trinity Lutheran Church Community, 2565 Tamiami Trail, Port Charlotte, offers breakfast from 8 a.m. to 10:30 a.m. the “rst Saturday of each month. The public is invited to enjoy an all-you-can-eat specialty item breakfast with all the trimmings for only $7 per person. For more information, call 941-625-5262.Closet of HopeGulf Cove United Methodist Church, 1100 McCall Road (State Road 776), Port Charlotte, offers free clothing 9:30 a.m. to noon the “rst and third Saturdays of every month. Recipients must show a photo ID card (such as a drivers license) upon entering the closet. The ID card should re”ect residency in Charlotte County, or in Englewood, North Port or Venice in South Sarasota County. For more information, call 941-697-1747. Sherri Dennis handles religion news for the Charlotte Sun. You can contact her by phone: 941-206-1127; fax (to her attention): 941-6292085; email: sdennis@ sun-herald.com; or write (to her attention): c/o the Charlotte Sun, 23170 Harborview Road, Charlotte Harbor, FL 33980. TYPE or PRINT submissions, each of which MUST include the churchs NAME, ADDRESS, PHONE and the name of a contact person. Dont forget the TIME, DATE and LOCATION of the event. Email is the preferred method for communicating this information. Email photos, in .jpg format, as “le attachments. Submissions will be edited for length. Information must be received NO LATER than NOON TUESDAY for inclusion in the upcoming Fridays column; announcements will run on a spaceavailable basis. If you would like to purchase an ad to guarantee a spot in the paper for your event, call 941-206-1000 and ask for Display Advertising. RELIGION BRIEFS 4 CATHOLIC SAN ANNO CAHIC CRC 24445 Rampart Blvd. Port Charlotte, FL 33980 (941)624-3799 CHRISTIAN MURDOCK CHRISTIAN CHURCH 17500 Elmwood Ave., Murdock 255-1858 Minister Mark Tyree Sunday Worship 10:30am Sunday School 9:30am Email: info@murdockcc.com Website: www.murdockcc.com CATHOLIC Wel c ome to ST. CHARLES BORROMEO CATHOLIC CHURCH 2500 Easy Street, Port Charlotte 941-625-4754 Mass Times: Weekdays~ 7:00am & 8:30am Sat. Vigil: 4:00 pm Signed For The DeafŽ Sun: 7:00am, 9:00am, 11:00am, 1:00pm (French Creole) & 5:30pm (Youth Mass) www.stcharlespc.org ANGLICAN CATHOLIC T l c 1928 Book of Common Prayer Worshipping at MacDonald Hall Sunday, 10am 2230 Hariet St., Port Charlotte For Info Contact Don Kieffer 941-235-8052 www.TrinityACC.org adno=719113 To Plac e Your Ad In Our Worship Dir e ctory Pl e as e Call (941) 429-3110 ASSEMBLIES OF GOD COMMUNITY LIFEtogether we can make a di erence Community Life Center Church is a group of people in Port Charlotte passionate about our journey in God.JOIN US! 19048 Edgewater Drive Port Charlotte, FL 33948Questions? (941) 629-0999Find us on Facebook, Instagram, or www.clclive.orgSundays at 10:45 a.m. Wednesdays at 7 p.m.**Children and Youth Services Available (Theres something for everyone!) BAPTIST c e R v e a p C h c 478 Berry Street, Punta Gorda www.peaceriverbaptistfl.org Jim Stultz, Pastor 637-6768 Sunday School 9:45am Sunday Worship 11:00am, 6:00pm Tuesday A.W.AN.A. + Youth Group 6:00pm 8:00pm Wednesday Prayer, Bible Study 6:30pm BAPTIST INDEPENDENT You are Invited to Berean Baptist Church www.BereanBaptistPortCharlotte.org 17377 Godwin Avenue (Located off Collingswood Blvd) Port Charlotte € 941-629-7053 Bible Study 9:30 am Sun. Worship Service 10:30am & 6:00 pm Sunday School 9:30 am Wed. Evening Service 6:30 pm BAPTIST BIBLE VICTORY BAPTIST CHURCH 1538 Nash Terrace Pt. Charlotte, FL 33953 (Located off Biscayne Dr.) (941)220-8317 SalvationVictory.com Sunday 10am Wednesday 7pm Expository Bible Preaching & Teaching BAPTIST First Baptist Chur c h Port Charlotte 20035 Quesada Ave. Jim McCarty, Pastor SUNDAY SCHOOL 9:30 AM & 11:00 AM WORSHIP 8:00 AM, 9:30 AM, 11:00 AM 12:30 Hispanic Service Call for information on weekly activities and special events. 24-HOUR INFO LINE 629-0444 BAPTIST t s d e B p C h u r Pastor Mike Mowry 6220 Golf Course Blvd., Punta Gorda 639-1648 Sunday Worship 11am & 6pm Sunday School 9:45am AWANAŽ Wednesday 6:00-7:45pm Wed. Discipleship & Prayer Service 6:45 pm Nursery & Childrens program provided eastsidebaptist.co BAPTIST S S C C O U O A 459 Gill St., Punta Gorda 639-3857 www.fbcpuntagorda.org Rev. Bill Frank, Pastor Sunday School 9:30 a.m. Worship Services … 11:00 a.m. Team Kid Wednesday6:00 p.m. Prayer/Bible Study 6:15 p.m. Nursery Provided CHURCH OF CHRIST E O O D S C H U R C H O F C H R I S T 9600 Gulfstream Blvd Englewood, FL 34224-9256 (941)475-4973 Adult Sunday School 10:00 am Worship Service 11:00 am www.engchurch.com EPISCOPAL St. James Episcopal Church 1365 Viscaya Dr., Port Charlotte 627-4000 The Rev. Cesar Olivero Sunday Worship 8am & 10:30 am Holy Eucharist Praise and Worship/Adult Bible Study www.stjamespcfl.org EPISCOPAL THE CHURCH OF THE GOOD SHEPHERD 401 W. Henry St., Punta Gorda 639-2757 The Rev. Roy W. Tuff, Pastor All Are WelcomeŽ Sundays 8 & 10 am Holy Eucharist Nursery Available at 10am Svc. Email: church@goodshepherdpg.com www.goodshepherdpg.com LUTHERAN CHRIST THE KING LUTHERAN CHURCH WELS 941-766-9357 23456 Olean Blvd., Port Charlotte, FL 33980 Corner of Kings Hwy. & Olean Bible Discovery Hour 9:30am Sunday Worship 10:30am Alan Gumm, Pastor e INTER DENOMINATION C C O N C C 1500 Cooper St., Punta Gorda 941-235-REAL Saturday Night 5:00 Sunday Services 9:00am & 10:45am www.dc3.TV Real Love, Real People LUTHERAN HOLY TRINITY LUTHERAN, ELCA 2565 Tamiami Trail, Pt. Charlotte 625-5262 Traditional Service 7:45, 11:00 AM Celebration Service 9:00 AM Rev. Ken & Andrea Barrios Co-Pastors Food Pantry Open Mon. & Wed. 9am-12pm Email: office@htlchurch.org www.htlchurch.org EPISCOPAL S T N A T H A N I S P I S C P C U R C H 4200 Biscayne Dr, North Port 426-2520 Priest-In-Charge Rev. Andrea R. Hayden Sundays Holy Eucharist 8:00 am Rite I 10:00 am Rite II ALL ARE WELCOME www.stnathaniel.org LUTHERAN FAITH LCMS Punta Gorda Welcome Home!Ž 941-639-6309 4005 Palm Drive LUTHERAN SERVING GOD AND SHARING CHRISTS LOVE WITH ALL. Come, be part of our family! HOPE LUTHERAN CHURCH, ELCASat. 5:30pm & Sun. 10:00amRev. Jennifer Schaefer14200 Hopewell Ave, Pt. Charlotte, FL941-697-2345 www.hopelutheranpc.org LUTHERAN LIVING WATERS LUTHERAN CHURCH & PRESCHOOL, ELCA12475 Chancellor Blvd.(North Port Blvd. & Chancellor)North Port € 941-625-8090Sunday Worship 10amwww.LivingWatersLutheran.com

PAGE 19

The Sun /Friday, March 23, 2018 www.yoursun.com E/N/C Page OUR TOWN FAITH & FAMILY 5 There is 2,000-year-old rabbinic dispute over what ought to be done if a palace is built on the foundation of a stolen beam. One rabbi, Shammai, argues that the whole structure must be torn down, the beam retrieved and returned to its rightful owner. No home can ”ourish on a foundation built illegally and immorally. Another rabbi, Hillel, offers a different take: What sense does it make to demolish it? Let the thief pay for the beam, considering its full value as the foundation of what is now a beautiful home. Neither argues that you can pretend, year after year, generation after generation, that the beam wasnt stolen. Neither suggests that time rights the wrong. Both understand that the theft, unaddressed, threatens the legitimacy of the whole enterprise. Something must be done to rectify the original injury. Our country was built on a stolen beam. More accurately, several million stolen beams. Only they werent beams. They were human beings. The palace they built was magni“cent, but they have never been compensated for their labor. This month marks the 53rd anniversary of Bloody Sunday,Ž when civil rights marchers were beaten and tear-gassed in Selma, Alabama, and America is still aching for a reckoning around race. The generational legacy of hundreds of years of brutal slavery and all that came after it „ the terrorizing, controlling and disenfranchisement of black Americans under Jim Crow; redlining and voter suppression; mass incarceration; police brutality; poverty and profound inequality „ remain unaddressed. Most American Jews came to this country years after the abolition of slavery, but we have thrived under a national economic system that was built on stolen land and stolen labor, a foundational wrong that has yet to be recti“ed. As survivors of generational trauma and bene“ciaries of reparations granted after the Holocaust, Jews have a special obligation to help advance this conversation. Immediately after World War II, the Jewish Agency demanded reparations and restitution from Germany. Many Jews “ercely opposed the idea, seeing reparations as blood money, a cheap way to buy forgiveness for the unforgivable. They felt it was both impossible and insulting to put a price tag on the atrocities. Some still feel that way. Others argued that while no amount of money could give back what was taken, monetary compensation would signal moral culpability. Early reparation funds helped build the infrastructure of Israels young economy. Decades later, Germany agreed to compensate individuals as well, indicating a collective sense of remorse and a desire to make amends. The Jewish psyche is still de“ned by the Holocaust in many ways, but that trauma no longer manifests primarily as animus toward Germany or Germans. Today, 72 years after the liberation of Auschwitz, Berlin is a hub for Israeli artists, musicians and tech entrepreneurs, something that would have been unthinkable a generation ago. Within only a few generations, Germany has been transformed from the worlds worst actor „ responsible for the genocide of our people and the deaths of millions more „ to the worlds moral leader. Through reparations, Germany began to come to terms with its history and rebuild itself into a thriving democracy. Paying reparations to African Americans would not heal generations of trauma, nor would it erase systemic racial injustices. But it would offer some “nancial redress, and, most signi“cantly, it would start a reckoning that our country desperately needs. Some have argued that the complexity of the undertaking renders it impossible. But I believe this re”ects a profound lack of moral imagination. The dif“culties shouldnt foreclose this long overdue conversation. Injustice, unaddressed, does not disappear. Its toxins spread until the whole system is poisoned. This year, amidst daily threats to the rights, dignities and safety of our most vulnerable populations, lets amplify the voices of intellectuals, economists and politicians who have been calling for reparations for many years. Lets call for a congressional commission to formally explore potential models for reparations. In that age-old rabbinic dispute, Hillel argues that the palace ought not be demolished, but instead redeemed, precisely because he wants to make healing and reconciliation possible. We cant undo the past. But we can name it, take responsibility for it and do everything in our power to address what has been broken.Commentary: Why Jews should support reparationsBy SHARON BROUSLOS ANGELES TIMES NEW YORK „ Two arrested Muslim women who said the police department forced them to remove their religious head coverings and pose for mugshots sued the city on Friday to try to change the practice. The women and an advocacy group, Turning Point for Women and Families, are seeking class action status with the Manhattan federal court lawsuit. Requiring a Muslim woman to remove her hijab in public is akin to demanding that a secular person strip naked in front of strangers,Ž said the lawsuit, which seeks unspeci“ed damages and a declaration that the citys handling of police photographs is unconstitutional. The citys law of“ce said it would review the lawsuit. But we are con“dent that the police departments religious head covering policy passes constitutional muster. It carefully balances the departments respect for the customs of all religions with the legitimate law enforcement need to take arrest photos,Ž the of“ce said in a statement. Persons who do not wish to remove religious head coverings in front of others have the option of being taken to a separate, more private facility to be photographed.Ž According to the lawsuit, the New York Police Department policy failed miserably to protect the rights of Jamilla Clark, of Cedar Grove, New Jersey, and Arwa Aziz, of Brooklyn. Clark was arrested on Jan. 9, 2017, and Aziz was arrested on Aug. 30, 2017. The lawsuit said Clark sobbed at police headquarters with her hijab pushed down around her shoulders after she was arrested for violating a bogus protective order “led by her abusive ex-husband, who had fabricated the charges to secure immigration status as a purported victim of domestic violence. It said police of“cers had threatened to prosecute Clark if she did not remove the head covering. Like many Muslim women whose religious beliefs dictate that they wear a hijab, Ms. Clark felt exposed and violated without hers „ as if she were naked in a public space,Ž the lawsuit said, adding that a police of“cer openly mocked the Muslim faith. The lawsuit said Aziz sobbed in a Brooklyn building with her head covering pushed down around her shoulders after she was arrested for violating a bogus protective order “led by a vindictive sister-in-law. It said Aziz felt broken when her picture was taken where a dozen male police of“cers and more than 30 male inmates could see her. It said the police policy violates the First Amendment and federal and state laws. Clark faces a hearing on April 16. A hearing for Aziz was held on Feb. 28.Lawsuit: Police forced Muslim women to remove head coveringsBy LARRY NEUMEISTERASSOCIATED PRESS WARSAW, Poland „ Catholic and Jewish leaders in Poland have taken steps to try to rebuild dialogue and “ght prejudice in their communities after a Polish-Israeli dispute sparked expressions of mutual hostility. The Polish Bishops Conference reacted to an eruption of antiJewish rhetoric in Poland by describing antiSemitism in a statement Wednesday as being contradictory to the principles of Christian love of ones neighbor.Ž A group of rabbis in Poland replied Thursday to the bishops, saying they deeply appreciateŽ their condemnation of anti-Semitism. They also vowed to continue to speak out against analogous attitudes among Jews,Ž referring to expressions of antiPolish sentiment voiced by Israelis and American Jews recently. Bad feelings erupted in late January over a new Polish law that criminals are blaming Poland for Germanys Holocaust crimes.Catholic, Jewish leaders in Poland seek to reduce tensionsTHE ASSOCIATED PRESS UNITED CHURCH OF CHRIST CONGREGATIONAL UNITED CHURCH OF CHRIS T Open and Affirming Rev. Michael Ford 1201 Aqui Esta Drive, Punta Gorda www.puntagorda-ucc.com 637-8443 Worship at 10:00am UNITED CHURCH OF CHRIST PILGRIM UNITED CHURCH OF CHRIST 24515 Rampart Blvd. Pt. Charlotte 629-2633 Rev. Matthew L. Neumann, Sr. Pastor Sunday Traditional Service 8:00am Contemporary Service 10:00am N ursery & C hildrens C hurch Provided during all services. UNITY UNITY CHURCH OF PEACE Unity Leaves No One Out Rev. Donna Loflin 1250 Rutledge St. Corner of Veterans & Torrington 941-423-8171 Unitychurchofpeace.com Sunday Service 9AM & 11AM NON-DENOMINATION Blessed Assurance Bible Chapel Worship Service with Meaningful Bible Message Sunday Mornings 10:00am A different speaker each week 866 Tamiami Trail Port Charlotte, FL 33953 www.swfbi.org 941-625-3255 A ministry of the SouthWest Florida Bible Institute, Inc. Refreshments after every service PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PUNTA GORDA 25250 Airport Rd., Punta Gorda 639-1959 Rev. Stephen Mock Sunday Worship New Beginnings Service 9:00am Traditional Service 10:30am Watch Services Live via Website ECO A Covenant Order Of Evangelical Presbyterians www.fpcpunta.org PRESBYTERIAN Living & Learning Gods Word Sun. Traditional Uplifting Worship 10:30 a.m. 10548 Kings Hwy., 4 mi. N.E. of 1-75 941-743-797 1 gracelakesuzy.com Presbyterian Church in America UNITARIAN UNIVERSALIST A S P I R I T U A L H O M E W H E R E R E L I G I O N A N D R E A S O N M E E T UNITARIAN UNIVERSALIST FELLOWSHIP OF CHARLOTTE COUNTY Rev. Amy Kindred Regular Sunday Worship 10:30 AM www.uufcc.org www.facebook.com/uufcc 1532 Forrest Nelson Boulevard Port Charlotte 941.627.4303 LUTHERAN LUTHERAN CHURCH OF THE CROSS LCMS 2300 Luther Road, Port Charlotte 627-6060 Sunday Worship am Christian Education Hour Sunday 9:00 a.m. Rev. R. Brian Stolarczyk, Pastor Nursery Provided Email: Secretary@lccross.org www.lccross.org LCMS PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PORT CHARLOTTE SUNDAY HOURS 10:00am Worship Coffee Fellowship 9:00am 9:00am Sunday School Pastor Terri Jo Crego 2230 Hariet St. Between Midway & Gibralter 625-5045 www.fpcpc.com FIRST PRESBYTERIAN CHURCH OF NORTH PORT Learning to Live from Gods Word Sunday 11:15am & 5:00pm Traditional Worship Service Rev. Arnold Brevick, Pastor (941)421-8163 5600 S. Biscayne Drive www.fpcnorthportfl.net Presbyterian Church In America PRESBYTERIAN PRESBYTERIAN B URNT S TORE P RESBYTERIAN C HURCH 11330 Burnt Store Rd., Punta Gorda (2 miles south of US 41) 941.639.0001 www.bspconline.org Traditional Service 8:15 am 11:00 Comtemporary Service 9:40 am e Nursery available at all services. NON-DENOMINATION New Hope Christian Fellowship At Liberty Elementary 370 Atwater Street Coffee 9:00 € Worship 9:30 Dr. David Blood www.onlinenewhope.com 866-717-3946 NON-DENOMINATION H C C L V R Y C E Worship Services Sunday at 9:00 & 11:00 Fellowship with Pastries and Coffee before and after Bible study with Pastor Aaron, Weds nights at 6:30 Womens Bible Study Tuesday 6:30 4827 Fairway Drive North Punta Gorda 941-914-8229 www.therockcalvary.com P Praise Pastor Shirley Smith adno=719114 941-625-4356 To Place Your Ad In Our Worship Directory Please Call (941) 429-3110 THE SALVATION ARMY CHRISTIAN CHURCH AND CHARITY 2120 Loveland Blvd.Port Charlotte, Florida 33980941-629-3170Pastor: Major Ed & Major Carla Binnix9:45am Sunday School/all ages 10:50am Sunday Worship5:30pm TuesdaysYouth Ministries6:00pm WednesdaysBible Studywww.salvationarmyportcharlotte.org

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Friday, March 23, 2018 CLASSIFIEDS 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 1010 OPEN HOUSE 03/23/18 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 $25K Open House Bonus! 2955 N Beach Rd. Unit D123 Englewood 34223Open Sat 12-3DIRECT BAY FRONT 2BR/2.5Ba Plus Loft/ 3rd Bedroom Private Roof Top Sun Deck Updated Kitchen with S/SAppl and Granite Counters $523,500 Jake Miller 941.468.5253 Gulf Realty & Associates, LLC AdvertiseToday! 742-H AVENIDA ESTANCIA #112 VENICE *TURNKEY* OPEN SUNDAY 1-4PM ESTANCIASOFCAPRIISLESVERYDESIRABLE2BR/2BA ENDUNITWITHLOTSOFSUNLIGHTANDGREATGOLF COURSEVIEWS. Debra Villari 609-458-4627Berkshire Hathaway 1010 OPEN HOUSE 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 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 DEEP CREEKOPEN HOUSE SUNDAY 1-4PM 1493 Navigator Road Beautiful NEW Construction Home on Deep Creek golf course. 3 bdrm, 2 bath, 3 car garage, 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 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 GreatDealsin theClassifieds! OPEN HOUSE SAT 11-2 9902 Gulfstream Blvd Englewood. 2/2/2 Newly Remodeled, Granite, S/S Appliances, New Carpet. Open Concept Floor plan. Updated Roof, Move-in Ready! $195,900 516-203-6486 OPEN SAT. & SUN 12-3 5093 San Rocco Ct. Burnt Store Isles (Off Madrid) 3/2/2, Screened Lanai, Water & Golf Course Views $249,900 304-642-8851 OPEN SAT 2PM 4PM26208 CATMARINADR. DEEPCREEK2/2/2, HEATEDKIDNEYPOOL, LARGELANAI, FURNISHINGSNEG. OWNERMOTIVATED! $224,900. MARGETRAYNER, BUDTRAYNERREALTY(941)-380-2823 1010 OPEN HOUSE OPEN SAT. & SUN. 1PM-4PM 6113 GNARLEDOAKLANE. ENGLEWOOD. MANASOTAKEYRETREAT! DEEDEDBEACHACCESSGRANITE, SS, WORKROOM3BR, 2BA, 4CG. $675,000. CARLASTIVER941-270-1460 RE/MAX ALLIANCEGROUP 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 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 Needa newRide? Findit inthe Classifieds! 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 VENICE SAT.-SUN 10-2PM 594 Circlewood Dr. 2/2 Newly renovated. By Owner. $187,000 203-502-9662 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 CLASSIFIED ADSSELL 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 R EAL TOR Michael Saunders & Co. BISCAYNE BREEZE FROM$189,900 COMPLETE. NEW3-2-2, WITHHUGELANAI/OVERSIZED2 CARGARAGEWITHCITY WATER, LOCATEDIN"X" FLOODZONEON80 X125HOMESITE. CALLFORFLOOR PLANSANDYOURTOURTODAY! RELIANCEPROJECTMANAGEMENT, LLCCGC #1512533 941-468-8300 BURNT STORE MEADOWS PUNTA GORDA $285,000 Built strong in 2004, this lovely, beautifully maintained 3 bd, 2 bath, 2 car gar, pool and spa home is located in a quiet cul de sac. Almost 1900 sq ft, great room plan split bedrooms, nicely landscaped. Can be sold furnished!! DON'T MISS OUT!! Call Pat Walker 941-276-4674 REMAX Anchor Realty DEEP CREEK 1493 Navigator Road Beautiful NEW Construction Home on Deep Creek golf course. 3 bdrm, 2 bath, 3 car garage, 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 1020 HOUSES FOR SALE 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 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 GETRESULTS USECLASSIFIED! NORTH PORT 7818 Taplin Ave $259K A PACKAGE OF SUPERLATIVES! Great location. Quality construction. Meticulously maintained. Easy living all wrapped up in this gorgeous 1800 SF Windemere 3/2/2 with pool and heated waterfall spa on fully fenced lot. Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE $209,500 Almost NEW, Best Price!! Built in 2015. Villa Milano is a lovely gated, deed restricted community so convenient to all things! The 1874 sq ft 3 bd, 2 bath, 2 car gar home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty PORT CHARLOTTE Meticulous 4 Bedroom, 2 Bath Pool Home in Gated Suncoast Lakes. Built in 2009. Granite Counters in Kitchen, Tile Floors, Lots of Storage, Lovely Lake View. $279,900 Call Pat Walker, 941-276-4674 REMAX Anchor Realty 1020 HOUSES FOR SALE PORT CHARLOTTE 15349 Mille Fiore Blvd., LIKE NO OTHER! ABSOLUTE BEST LOCATION IN NW Port Charlotte's expanding GATED COMMUNITY of Villa Milano, Spectacular custom 1-owner Mediterranean design 2200 SF LIGHT, BRIGHT, open great room comcept with formal dining room, 3-Bedrooms + Den/Office. Additional lot on right available for $45K! Low HOA ($98/MO) $350,000 Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTENEW CONTRUCTION JUST COMPLETED! Almost 1700 sq ft, 3 bd, 2 bath 2 car gar. Tiled throughout! Granite counters, stainless appliances, soft close drawers and doors, pavers on driveway and walkways and lanai. Great neighborhood! $249,500 Call Pat Walker 941-276-4674 REMAX Anchor Realty PORT CHARLOTTE24531 Sunrise Dr. Suncoast Lakes, gated, deed restricted community offers this pristine, upgraded, 2051 sq ft home with panoramic lake view, 161 ft on the water! Huge lanai (800 sq ft), 3 bdrms, plus den, 2 baths, 2 car garage. Dont miss this one!! $289,900 Call Pat Walker 941-276-4674 REMAX Anchor Realty PENDING PORT CHARLOTTE 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 ROTONDA 3/2/2 Waterfront Pool Home. Warm Southern Exposure. Many Upgrades. $275,000 941-456-3034 Suncoasteam Realty 1030 WATERFRONT HOMES 1778 BAYSHORE DR. $1,299,500.00 GATEDESTATEONLEMONBAY ISLIKETHREEHOUSESINONE! INSPIREDBYBEAURIVAGERESORT. WHATYOUFINDONCE YOUGETHEREWILLMAKEYOU WANTTOSTAY. NANCYHYDE PARSLEY-BALDWINREALTYCELL941.539.9616 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 6

PAGE 21

The Sun /Friday, March 23, 2018 www.yoursun.com E/N/C Page 21 CLASSIFIEDS 1030 WATERFRONT HOMES One of the most inexpensive Newest WATERFRONT homes on the market! 2006 POOL HOME 3/2/2 with over 1,700 SqFt of Living Area. Nice Upgrades throughout and goregous expansive water views! Only 1 Mile and 1 bridge to the open waters of the Charlotte Harbor and Gulf of Mexico! Listed at: $329,000Brady McGuire941-204-5840 RE/MAX Palm Realty PUNTA GORDA 3/2/2 FOR SALE BY OWNERLowest price Burnt Store Isles Waterfront HouseSolar heated pool, Dock/lift, Vacant, Super street $419,000 732-666-8566 PUNTA GORDAISLES 324 Palm Isles Ct. Custom home built in 2015 Open floor plan, three bedrooms, den, Large lanai, pool and gourmet kitchen, Oversized three car garage. Minutes to Charlotte Harbor. $689,000 Call 630-606-9300 ROTONDA 3/2/2 Waterfront home with large fenced in yard. Furniture and Appliances included. By Owner $189,900 941-662-6250 WHO YOU GONNA CALL?MENTIONTHISAD TORECEIVEAFREE HOMEWARRANTYWHEN YOULISTYOUR HOMEWITHUS! 941-629-3188 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 Classified=Sales HERITAGE OAK PARK-PC 3/2, 2NDFLOOR. SPACIOUS1,289 SQ. FT. A/C. ALMOSTTOTALLYUPDATEDSINCE2014. WOODED& TENNISCOURTVIEW. REDUCEDTO$149,900 BARBMCHENRY941-833-1667COLDWELLBANKERSUNSTARREALTY PENDING 1040 CONDOS/VILLAS FOR SALE HERITAGE OAK PARK-PC Lakefront 3Br, 2Ba, 2nd Floor. Spacious 1,207SF A/C, Excellent Condition! One Owner! Carport/Elevator-$165,000BARBMCHENRY941-833-1667COLDWELLBANKERSUNSTARREALTY NORTH PORT 3/2/2 INVILLASOFSABALTRACE. LARGELANAI1487 SQFTU/A. MAIN-TENENCEFREE, HIIMPACTWIN-DOWS, HURRICANEPROTECTION. ALL APPLIANCESHVAC ANDHOTWATER HEATERUPDATED. FULLYFURNISHED. MOVE-INREADY. $217,000 941-429-2211 NORTH PORT 5627 Hidden Oak Court. Beautiful Heron Creek Villa, built in 2003 with 2bdrm 2 baths plus den, 1657 sq ft with lovely lanai and 2 car garage, larger lot 13,174 sq ft. Maintenance included in fee and furniture negotiable. $185,000 Pat Walker 941-276-4674 REMAX Anchor Realty Penthouse at Vivante in Punta Gorda Isles 2 bed, 2.5 bath, Garage. Harbor & Lake Views Jeff Richards SUN Realty 941-875-3366 Private showings PORT CHARLOTTE 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 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 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 1040 CONDOS/VILLAS FOR SALE 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 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 VENICE, Water View. Nicely Furnished & Decorated 2BR/2BA Condo. Ce ntrally Located, Near Restaurants & Shopping. Pools & Laundry. May 1st Oct. $950/mo. Jim507-254-2437 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 1500 LOTS & ACREAGE THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIXANDBEALLS.WATER,SEWERANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNIT BUILDING(S), OFFICE, OR CONDOS. NEIGHBORINGLOTS PRICEDAT$1.8 AND$1.9MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽONLY$379,000 WITHSHORT TERMFINANCINGPOSSIBLE. 941-769-0200 1515 WATERFRONT LOTS LEMON BAY LOT EXTRA-LARGE TRACT ON ANGLERS COVE ON LEMON BAY. DEEPWATER, BAYVIEWS, NEW SEAWALL, 2 MIN. TOICW, 6MIN. TOGULF. APPROVEDFOR UPTO5 WATERFRONTRESI-DENCES. PRICEREDUCEDBY MORETHAN$100,000. NOW ONLY $469,900. OWNERMOVING. BROKERS WELCOME. 941-769-0200 NORTH PORTWATERFRONTLots from $44,900.-CentralPeaceful-Great View and Privacy for your Future Home 1500-4000sqft No Flood Ins. Sunpoint Homes Inc. 239-405-3631 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 CLASSIFIED WORKS! 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 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 04/02 LPNwkds 04/02 CNA04/02 Med. Asst. 04/02 2040 RESTAURANT/ HOTEL BUS PERSONS PREP COOK 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 7

PAGE 22

Page 22 E/N/C www.yoursun.com The Sun / Friday, March 23, 2018 CLASSIFIEDS 2040 RESTAURANT/ HOTEL 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 FLO TECH SERVICES SEEKS 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 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 TRUCK DRIVERS EQUIPMENT OPERATORS AND LABORERS DFWP Apply: DM Construction 3801 Henry St. Punta Gorda. 2070 SALES THE AUTO CLUB GROUP IS SEEKINGATRAVELASSOCINPORTCHARLOTTE, FL!APPLYVIA:HTTPS://AUTOCLUBSOUTH.AAA.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 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 FISH CUTTER & WAREHOUSE HELP for Local Seafood Company. Good Pay!!! 941-380-9212 GROWING COMPANY is looking for good people with room for advancement. P/T & F/T. Englewood Area. Weekend Help needed as well. E & J LANDSCAPE & MAINTENANCE941-468-2493 2100 GENERAL CUSTOMER SERVICE REPS The Charlotte Sun Newspaper has part-time openings with weekends & Holidays required. We are seeking reliable, flexible, pleasant people with good phone skills, personality and the ability to handle customer relations. Computer experience mandatory, must be able to work in a fast-paced work environment. We are a drug & nicotine free workplace Pre-employment drug/nicotine testing required Email resume to tdoran@sun -herald.com Or Apply in Person 23170 Harborview Road Charlotte Harbor Mon.-Fri. EOE Non Smoking Office H O U S EKEEPER/LD DRIVER Wanted. Must Like Dogs. Reply P.O. Box 55, Venice FL 34284 Leave Telephone Number. 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 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! JE SS E S TRU C KIN G O F S W FLORIDAIS SEEKING SOD STACKERS We E-Verify Pay is $1.20/pallet If interested, call: 863-993-0717 For application email j essestruckin g andsod@ y ahoo.com LANDSCAPE LABORERS NEEDED 40 Hours/ Weekly Full Time. (941)-456-1008 LAWNCARE CREW LEADER GREAT OPPORTUNITY! GREAT PAY! GREAT HOURS! Clean Fl. drivers lic. 941-685-4668 A-Z LAWNCARE/ LANDSCAPING SEEKINGLAWNCARE TECHS FT, YEARROUND,ANDPT. EXPERIENCED PREFERRED, WILL TRAIN!ENGLEWOODAREA, LV. MSG. (941)-270-0508 OR(941)-474-2554 MAILROOMTHE CHARLOTTE SUN NEWSPAPERPart-time positions available. No Experience necessary. Be able to lift at least 20 lbs., willing to work flexible hours, able to work days or evenings.To fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, No Phone Calls We are a drug and nicotine free workplace Pre-employment drug and nicotine te sting 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 PARTS & SERVICE MGR Assist with shop. Trailer Experience a Plus. Roys Trailer Country 941-575-2214 SHOP TECHNICIAN Trailer experience a plus. Full Time. Roys Trailer Country 941-575-2214 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 THE GIRL NEXT DOOR 941-483-0701 Port Charlotte 3030 THINGSTODO EASTER EGG HUNT PALM SUNDAY,3/25 ATPILGRIMCHURCH, 24515 RAMPARTBLVD, PORTCHARLOTTE11:30AM TO1:00PM BOUNCEHOUSE, PONYRIDES, FACEPAINTING, BAKESALE. PIZZA& MORE!! ADULTSREGISTERKIDSATENTRY. NOFEE. 3065 BIBLE STUDY & CHURCHES C AL VAR Y BIBLE C HUR C H 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 COUNSELING94 1-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Merging Worship, Word, and Prayer Friday Night Watch 8pm 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org CHRISTIAN WOMEN'S CONNECTIONis now meeting for lunch at the Kingsway Country Club in Lake Suzy, the first Tuesday of each month. Call Chris at 941-6610373 for more info. COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte Lut h eran C h urc h o f t h e Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3065 BIBLE STUDY & CHURCHES 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! 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 3090 LOST & FOUND L OS T C ELL PH O NE :in Blue leather case, Bealls parking lot in Pt. Charlotte (Mall) REWARD CALL 814-867-9789 LOST DOG: Female 2yr old Wheaton Terrier Poodle Mix name is Lily. Lost from Woodmere Park, last seen Alligator Rd & Tamiami Trail, Venice. Microchipped REWARD 941-284-1961 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 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! 3095 EXERCISE CLASSES GULF COAST ACUPUNCTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUD Y 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 Y OG A MEDITATI O N with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941-276-0124 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES BRI GO N CO N S TRU C TI O N Inc. Soffit, Fascia, Vinyl Siding, Custom Aluminum Breakwork 941-204-5900 lic #CBC059704 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 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 PR O PATH CO N C RETE 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 5060 CLEANING SERVICES SHES UNIQUE CLEANING SERVICE Residential & Commercial. Honest, Reliable & Dependable (941)-276-7446 **SHINEDERELLA ** Professional Cleaning LLC We create the perfect Shine Everytime! Commercial and Residential Free Estimates Lic & Insu 941-677-2444 Sunshine DEEP Cleaning BY ROSEMARY Weekly Bi-Weekly Move ins & Move Outs References/ Lic & Insured 941-221-1982 5065 DRYWALL COMPLETE DRYWALL Hang, Finish, Patchwork, All Textures, Popcorn Removal, and Paint. Matt Potter 941-232-8667Lic.& Ins CRC1328482 DEPENDABLE DRYWALL & REMODELING PATCHREPAIRSNEWHOMES941-639-4440 LIC.#SCC131150207INSUREd 5070 ELECTRICAL DRMELECTRICAL SERVICE, Plug Into Personalized ServiceŽElectrical Maintenance Repairs Troubleshooting 941-480-0761 941-366-364 6 LUMINOUS ELECTRIC NO JOB TOO SMALL! LIC# EC13007383941-777-4320 5083 FLOORING Bill Noland Ceramic Tile, IncRepairs & All Phases of FlooringWe Bring Samples To You! Mobile Showcase Tile, Laminates, Carpet & Baseboards. Porcelain Tile Wood look Planks $1.89/Sqft, Waterproof Vinyl Planks $2.99/Sq Ft941-423-4054 Cell 941-276-0814Licensed & Insured PGI 9906758 North Port 11546 Charlotte AAA007730 5089 HANDYMAN / GENERAL REPAIR A CARPENTER AROUND THE HOUSE for all your car pentry needs! James M. Okell 941-270-1693 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING,ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5090 HEATING & AIR S.O.S. A/C & Heat 941-468-4956AIRCONDITIONINGSYSTEMSCOOLINGMADEAFFORDABLE! INSTALLED10 YRWARRANTY ST. LIC#CAC1816023SOSAIRFL.COM 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! 8

PAGE 23

The Sun /Friday, March 23, 2018 www.yoursun.com E/N/C Page 23 CLASSIFIEDS 5100 HOME & COMMERCIAL IMPROVEMENT BOBS CABINET SOLU TIONS 40 yrs exp. All your cabinet/counter top needs. (941)-276-0599 Lic22535 Clean Your Dryer before it Catches on Fire! Special Rates for multiple clientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES?Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 FIR S T C H O I C E C ABINET S Custom Cabinets LLC Kitchens, Baths, Custom Cabinets, Countertops, Hardwood, Laminate, Solid Surface. Commercial, Residental. 941-505-5570 GUTTERS 6Ž S eam l ess. Ken Violette, Inc. (941) 240-6699Lic.CGC#060662/Ins. HANDYMANHome repairs. 30+ yrs Exp. Call 941539-1694 J&JHANDYMANPainting, Pressure Washing & Much More!Over 40Years Experience & Satisified Customers Service with YOU in Mind. Reasonable, Reliable & Honest.Serving Englewood, Venice & Sarasota AreasLARGERORSMALLERPROJECTS, COMMERCIAL& RESIDENTIALLICENSED& FULLYINSUREDCALLJOECHIMINIELLO(941) 525-7967 Johns Rescreening & Handyman Service Pressure Washing: Pool Decks, Driveways! No Job To Small, Free EstimatesLic9341./Ins.941-883-1381 MOTTERNIZED LLC Home Services Specialist *All Home Repairs *Custom Built Cabinets, Bookcases & Closet Systems. ALL WORK GUARANTEED Please Call or Text Steve 941-661-8318 FREE Estimates Lic & Ins StormTwisters Hurricane ShuttersShuttersUp.Today Roll Down Shutters Accordian Shutters Clear Hurricane Panels Hurricane Screens Bahama Shutters 941-626-8200 *A DIVISIONOFBAYBRIDGEHOMESLic#CBC1254261 TILE Remodel, Baths, Floors. Your Tile or Mine. 941-625-5186 Lic.#AAA006387 TILE ROOF CLEANING LOW PRESSURE LOW CHEMICAL 941-468-2744WWW.COMPLETECLEANPW.COMALLWORKPERFORMEDBYSTATECERT. ROOFINGCONTRACTOR WHOLE HOUSE REMODELING Additions, Cabinetry, Kitchens, Baths, Garage Doors, Painting, Tile, Laminate Floors. 941-706-6525 LIC CGC1518335 5108 JUNK REMOVAL MOVE IT JUNK REMOVAL Got Junk? We like to Move It, Move It! 941-803-4959 5110 LAWN/GARDEN & TREE A N OCC UPATI O NAL LI C EN SE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc 5110 LAWN/GARDEN & TREE 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. 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 N O W A C C E P T I N G N E W L A W N A C C O U N T S 9 4 1 4 6 8 4 3 7 2 ISA Certified Arborist John Cannon FL-6444A South Sarasota & Charlotte Co. PREMIER STUMP GRINDING,LLC Let me Help you have your stump removed today. No stump too small or big! Licensed & insured (941)-662-9779 RAINSCAPE INC,Irrigation, Maintenance, Repair, Installation. Monthly Maintenance starts at $40. FREE ESTIMATES 941-888-2988 SANDEFURS HOME &TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 TERRY SOWERS WINDOW CLEANING Lawn Mowing, Trimming, Landscaping. Servicing All Areas. Per Cut or Contract. Call (941)-628-0751 Treemendous Tree, Inc. NUSURY PINAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHURBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A 5121 MARINE REPAIR C APTAIN R O N S MARINE CONSTRUCTION Seawalls, Docks, Pilings, Boat Lifts. 941-637-1128 Lic# CRC1328423 & Insured. 5130 MOVING/HAULING ALL TYPE S O F C LEAN-UP S Same Day Service! 24 Hrs. a Day! 941-764-0982 or 941-883-1231 ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 R O B S O N THEM O VE, inc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 S KIP S M O VIN G Local & Long Distance. 1 Item or Whole House! 941-766-1740 Reg.# IM1142 Lic./Ins. 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 BEST PRICINGCALLNOWTOLOCKINANAMAZINGBANGFORYOURBUCKFROMASEASONEDPAINTER941-468-2660AAA0010126630 YEARSEXP. LIC/INSU.FORMERFIREFIGHTER LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 SWEENEY`S PAINTING INC.Pressure Cleaning MildewTreatment Painting Interior & Exterior Free Estimates Sr. Discounts 941-916-1024 Lic# AAA0010702 We Do It A Shade Better! LARRY BATES PAINTING Free Estimates Locally Owned & Operated Nominated Best Painter Of The Year in 2016! 941-625-1226Lic/Ins #RRR0002261 5155 PET CARE DOG CARE by day/week, exercise, fenced, loving home environment. 941-625-0853 5160 PLUMBING LARRY`S PLUMBING R e Pipes (Most in 1 Day) Beat An y Estimate Complete Servic e 941-484-5796 Lic.#CFC1425943 MASTER PLUMBER SEMI-RETIRED, REASONABLERATES. LICENSEDANDINSURED. 904-735-5097 CFC1429017 PLUMBER over 30 yrs Exp! Service and Repairs. Installations, Permits & Inspections. $55/per hr Call 508-294-1271 Cell or Office at 941-575-1817 Lic# CFC1427981 & Ins. 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 FULL HOUSE PRESSURE WASHINGRates Starting At: Tile Roofs $150 Houses $65 Pool Cage/Decks $65 Driveways Exterior Painting, Pool Deck Coatings AND MORE!! 941-451-7550 Lic./Ins MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5184 SCREENING ALL ABOUT ALUMINUM & SCREEN: Rescreen & new. 941-876-4779 wescreenflorida.comLic# SA37, AL0511993X BREEZE THRU RESCREEN LLC Mosquitos congering near you? We have you covered! Call Today for your FREE Estimate. 941-661-7897 Lic./Ins. RESCREENING by NORTHSTAR Free Estimates. 941-725-7599 Lic# CC20597 & Insured Southwest RescreenComplete Rescreening: $1,395. (up to 1,500 SF)941-465-2318Free Estimates! We Accept All Major Credit CardsLic./Ins. 5185 ROOFING PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 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 R.L. TEEL ROOFING Reroofs & Repairs Insurance Inspections Veterans Discounts 941-473-7781 RC29027453 Lic/Ins ROOF LEAK PATROL, INC. RESIDENTIAL/COMMERCIAL Repairs, Reroof, Carpentry, etc... 35 yrs exp. Lic/insured#RCA065387941-474-ROOF (7663) www.RoofLeakPatrol.com 941-483-4630ShinglesSlats MetalTileRepairs Old Roof Removal OurSpecialty Full CarpentryFree EstimatesLic.# CCC068184 Fully Insured 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 5230 MISCELLANEOUS Clean Your Dryer before it Catches on Fire! Special Rates for Multiple ClientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 T urnyou r trashinto cash! Advertise youryard sa l e! Needa newJob? LookintheClassifieds! 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6020 AUCTIONS AUTO AUCTIONSTUDIO WATCH LIVE AUCTIONS, 12 lines to choose from 1500 Cars, Suvs, Vans, Pickups available weekly. NO sales men NO Dealer Fees, Stress Free, You search direct from factory off lease returns 2014-2018, all with factory warranties, clean car fax and all at 10% over BID-BUY-SAVE. By appt Justin in Venice 941-350-7544 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, P laner, Radial Arm Saw, Heavy Duty Scroll Saw and a lot more. Dump Truck does have a title. All equipment ran but has been sit ting for years. Previews at 9AM info 863-494-1888 or 863-990 6898 pictures go to auctionzip or FaceBook to Mike Ragan Auc tioneer, AB1994 AU2723 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 Auctioneer 941-575-9758 AU3437 AB2632 6025 ARTS AND CRAFTS N O RMAN R OC KWELL book Artist/illustrator ca 1970 $50 941-629-4857 6027 DOLLS A NNALEE D O LL S (2) Bunnykid & Elf mint 2 for $25 or ea $15 941-639-1517 CO LLE C T O R D O LL Handpainted porcelain 15Ž tall in orig box. $10 941-575-7793 6030 HOUSEHOLD GOODS A B S TRA C T C ANVA S S ailboat painting SQ 52Ž Org. $199+tx for $100, OBO 651-491-7549 BED MATTRE SS & B O X. 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 CANNISTER SET 4 new bl ac k ceramic. Tight lids. PERFECT STORAGE! $10 941-258-2016 C HINA KY O T O ti ff any pattern 8 place settings call after 1pm $200, OBO 941-375-1122 C HL O RAINE INJE C TI O N 3 5 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 CROCK POT w /lid 4 qt EXC COND. $10 941-475-7577 6030 HOUSEHOLD GOODS DINETTE TABLE wood counter height round, 4 CH. $350, OBO 941-627-6780 DI S HE S 1 6 P C PALM LEAF DE SIGN INCL SUGAR & CREAMER $30 941-202-9172 D OO R BEAUTIFUL stained glass door $500; VICTORIAN MARBLE TABLES $250/ea 941-380-7224 FAM O U S BAMB OO Body Pil lows New in bag.Long body pil lows $20 941-421-9984 FLOOR LAMPS 6 b ronze 3 way bulb exc. cond. $40 941-585-8149 FL OO R S ANITIZER HAAN M S30 steam cleaner floor sanitizer New $100 $45 941-740-4300 F OO D PR OC E SSO R Kitchen Aid, 13 cup w/acc. Used once $125 941-235-3193 FRAMED MIRR O R 2 5.5Ž 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 KIN G S IZE C U S T O M made quilt Green and red patches re verseable $75 810-766-3266 KITCHEN CLOCK sta i n l ess steel with knives, forks, spoons, new $8 941-255-1832 LUGGAGE d ar k grey f a b r i c, 28x18x11 $42 941-426-1088 MATTRESS QUEEN & BOX Brand New Will Sell $175. Also Have KING. 941-629-5550 METAL FILE C ABINET 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. O IL PAINTIN G -FRAMED 4 2X54 Reduced; must see super buy! $175 941-639-1517 ORECK FLOOR S cru bb er N e w in box,cleans all types floors $75 941-421-9984 PI C NI C TABLE cedar top with attached benches, aluminum frame $175 941-780-3977 PREMIUM BAMBOO Sh eet S e t New asst colors and sizes $25 941-421-9984 RE C LINER R OC KER Lt. Blue, great condition $25 517-231-1017 REFRID G E & DI S HWA S HER sbyside white works good $275, OBO 941-268-7571 R O TI SS ERIE T O A S TER oven & grill.all in one.box $35 941-235-2203 RU G S TARFI S H AREA RU G lt. blue/tans 8 x 10 Dalyn, custom made $350 734-787-0285 SILVERWARE 1847 SS d a ffodil pattern 6 pl setting $150, OBO 941-875-1122 TABLE CLOTH BRAND NEW GOLD COLORED still in orig. pckg $10 941-475-7577 WALL PICTURE FRAME LARGE, 9 PHOTOS, BLACK, NEW $15 941-255-1832 W ATER FILTER S -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 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 cast ers adjustable twin full queen size each $30 941-275-5837 BED MATTRESS & BOX New Will Sell $100. 941-629-5550 BEDR OOO M S ET 8 piece white wicker, Queen, in good condi tion. $250 941-661-0931 BUFFET BUFFET SO LID 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 C HAIR TEETER hang up chair for back good condition $150 941-875-3439 C HAIR-ŽETHAN ALLENŽ pine w/cushions super bargain! $35 941-639-1517 CO FFEE TABLE C onverted REAL WAGONWHEEL w/glass top $125 941-575-1609 9

PAGE 24

Page 24 E/N/C www.yoursun.com The Sun / Friday, March 23, 2018 CLASSIFIEDS 6035 FURNITURE CO FFEE TABLE Natural Rattan 4x19.5Ž Glass top/lower shelf exc cond $40 941-276-1881 COFFEE/SIDE TABLES(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 DINETTE S ET hand-painted all wood 24Ž tabletop & 2 chairs firm $150 941-275-5837 DINETTE S ET, TALL wrought 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 DININ G S ET 4 8 Ž mahogany table top & 4 metal frame chairs $175 941-275-5837 DININ G S ET 54Ž glass top on column+4 fabric upholstered chairs $225 941-307-9211 DINING SET 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 ELE C TRI C FIREPLA C E TV stand 19ŽD-59ŽW-23ŽH, blk. color $100 207-522-5394 END TABLE With magazine rack and lanp $30, OBO 941-474-4011 ENTERTAINMENT CENTER FREE to Anyone Who Can Pick it up in Venice. 941-492-7157 FACIAL SPRAYMACHINE Oxygenating skin treatmenT $69 941-763-2581 FIRM MATTRE SS King SizeVery good shape $100 941-426-7511 FL OO R LAMP, ceramic base, white with floral design, Exc cond $125 941-766-7660 FLOOR PLANTER po li s h e d brass, 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 I BUY FURNITURE Or anything of value! 941-485-4964 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 LAZYB O Y S WIVEL/R OC /RECLINER/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 L O VE S EAT sturdy, blue f abric, 64X37X31, detachable cushions $75, OBO 941-275-5837 MATTRE SS King sized Very good condition $100, OBO 941-426-7511 MATTRESS QUEEN & BOX 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 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 CLUB c h a i rs u l trasue d e lik e new, pd 1400,can email pix Rotonda $500 941-698-8990 QUEENBED w i c k er two sides bed two side stand $75, OBO 941-830-2583 RECLINER HOOKER Ivory Leather excellent $475, OBO 941-255-3241 RECLINER L azy b oy wa llh ugger $160 941-580-4460 SAUDER OAK mu l t i -use computer desk. Space for tower, keyboard pullout, various pockets, drawers, shelf for books. 52Wx29Dx56H $200, OBO 941-575-5169 S E C TI O NAL 5pc. All leather paid 5k sell. $475 941-629-0144 SHELVING UNIT RATTAN 72X36X12 OFF WHITE RECON DITIONED $60 941-202-3696 SOFA NEW Q ueen B e d pu ll out, terracotta $495 941-639-9293 TABLE 5 roun d f o ldi ng l egs, Max Chief $75 941-496-9252 TABLE w /d rawer white with wheels like new $85 941-763-2581 TABLE WITH WHEELS 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 CONSOLE 48Ž d ar k 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 WICKER CONVERSATION set 4 pieces for outside use. $200, OBO 941-766-0778 6035 FURNITURE WINDSOR ROCKER n i c h o l s & stone.solid maple.ex.cond $125 941-235-2203 6038 ELECTRONICS 8 TRACKRECEIVER player/recorder Vintage Lennox $50 941-451-3958 PRINTER EP SO N 2 54 0 SC AN FAX COPY NEEDS INK $10 941-575-8881 TURNTABLE Ak a i ARB110 perfect $95 941-496-9252 TV RE C EIVER box DI S H receiver with card and remotes. 4 years old. $10 941-743-2055 6040 TV/STEREO/RADIO PR O JE C T O R SO NY TV 5 2 INCH EXCELLENT CONDITION $59 941-763-2581 RCA 32Ž HD TV wor ki ng LCD HDTV $50 941-473-8294 S PEAKER S bookshel f speakers Optimus white $20 941-451-3958 STEREO SAMSUNG wave b eat 2500 watt stereo Bluetooth giga beat manyoptions $225 941 391-4707 T.V. 1 3 3 Ž S upersonic color TV. Great pic & cond. Retail $110. $25 941-889-7846 TV 32 Ž Per f ect!!!! $6 5 9 41-4 239371 TV 46Ž SAMSUNG S mart TV Perfect working condition $150 310-508-8254 TV ANTENNA-T O WER Complete. $350 obo 941-764-8755 TV RCA COLOR TRAKPLUS 27Ž monitor, not flat screen $30 941-303-2957 6060 COMPUTER EQUIPMENT PRINTER CANNON i nkjet Pixma MG5320 New $150 $70 941-740-4300 6065 CLOTHING/JEWELRY ACCESSORIES BRIDAL GOWN 2 p i ece stunning $155, OBO 941-268-7571 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 1 00 YEAR O ld Melon Leather 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 1 92 7 WED G EW OO D HARVARD SET OF 12 PLATES Mint condition $250 941-639-2837 1932 WEDGEWOOD S m i t h College Plates Set of 12 mint condition. $225 941-639-2837 200 S ILVER War Nickles in 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 ASHTRAY VINTAGE C ut g l ass. Tripod feet $35, OBO 941-697-8598 AVON BOTTLES 67 b ott l eseach $2 941-423-9371 BA C HMANN TRAIN S ET New red rock express. $60 941-391-6090 BASEBALL CARDS 5000 +++ collectable cards!! $25, OBO 810-210-9553 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 CANDY DISH w /lid Vi ntage glass. Excel. cond $30, OBO 941-697-8598 C ENT S INDIAN Head $2 781-956-8891 CHINA CABINET F antast i c oak clawfoot Serpentine front China Cabinet 1st $275. (941)380-7224 COIN SET C omp l ete 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 DUSTIN PEDROIA AUTO GRAPHED picture JSA certificated. $50 810-210-9553 IKE D O LLAR S silver proo f $ 1 0 781-956-8891 MARILYN MONROE p l ay i ng cards1976 MINT sealed 2 deck set w/case $35 941-474-1776 SILVER CANADIAN M ap l e L ea f Silver Dollar in display box. $30 906-399-6353 SILVER COINS u.s.s il ver co i ns $150 781-956-8891 S ILVER D O LLAR Unique Major League Baseball Coin with COA $65 906-399-6353 SILVER DOLLARS 1878 to 1935 $25 781-956-8891 S ILVER PR OO F sets $3 5 781-956-8891 TABLE W oo d Old antique table. Great deal! $20 941-391-6090 6070 ANTIQUES COLLECTIBLES VICTORIAN CORNER CHAIR CA 1890 WALNUT, GREEN VEL VET $350 941-629-4857 WANTED : AVIATION Mili tary, Navy Memorabilia, Medals, Insignia, Patches Etc. Call Dean 770-312-6846 W ATER S KI S pair o f old wooden skis probably for decoration only $18 941-629-9822 WOO D C HE S T 30 x 30 x1 6 f or storing pot.& veggies $85 941-235-2203 YESTERDAYS ANTIQUES 4301 #B SIBLEY BAY (CORNER 41) CHARLOTTEHARBOR, FL33980 OPEN FRIDAY & SATURDAY 11:00 TO 5:00 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 G IB SO N G UITAR 1 933 Model 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 Estey. All the bells & whistles. Extras Incl. $3,500 941-629-3462 RE CO RD S All kinds; mint albums & singles w/covers, .50 to $5 941-639-1517 6095 MEDICAL C ARPAL TUNNEL WRI S T BRACE NEW IN PCKG $10 941-475-7577 DI G ITAL THERAPY tens unit 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) 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 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 PRIDEŽ NEW BATTERIES, WILL DELIVER $ 490 941-473-4168 POWER CHAIR ZIP 4Ž NEW BATTERIES, WILL DELIVER $490 941-473-4168 RECLINER ELECTRIC lif t c h a i r up/down sleep orig 1100 $395, OBO 941-580-4460 ROLLATOR WALKER 4 w h ee l w/seat and storage basket, lv msg $60 941-303-2957 SHIATSU MASSAGE FULL SIZE EXC. COND. $25 941-475-7577 TRANSPORT WHEELCHAIR Like NEW $80 941-268-8951 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 b rea k s storage li g h t weight 3 wheels plush $65 941-580-4460 WALKER SEAT DELUXE storage breaks more. Orig $249 $75 941-580-4460 6100 HEALTH/BEAUTY BATH TUBSAFTY RAIL EASY TO INSTALL $15 941-627-6780 6110 TREES & PLANTS ALOE AGAVE b egon i a crepe myrtle fern devils backbone staghorn $5 941-202-3696 BROMELIADS VARIOUS ki n d s 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 g rass $30 each 941-257-5500 6110 TREES & PLANTS 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 COBRA AMP 3 W oo d LH 15* Stiff adjustable excellent cond $30 941-488-7774 DRIVER, ADAM S Redline RPM 460 Draw Bias 10* RH Reg Excel $45 941-488-7774 GOLF BALLS C a ll away S upersoft, like new-no scuffs or marks per dz $10 941-488-7774 GO LF BALL S Titleist Velocity, 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 SCO TTY C AMER O N 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 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.) GOLF CART C over Fi ts carts with long top. Like new $40 941-423-4227 6126 GOLF CARTS 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 GOLF CLUBS f u ll set mens RH exc cond, bag, Ping putter $125 941-743-9055 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 6128 EXERCISE / FITNESS TREADMILL PR O -F O RM 350S in good shape includes 4 weights $100 941-276-6191 6130 SPORTING GOODS A B L O UN G E to exercise abs easy to use $20 941-629-9822 BOCCHI BALL set $15 941-743-0582 BOW PARKER mag 2 r h bow & acc. hard case ex cond $200 941-286-3826 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 KAYAK PADDLE exce ll ent condition $25 610-207-3558 KAYAK p i n po l e 6f eet l ong fiberglass excellent condition $25 610-207-3558 SARIS BONES 2 Bik e Hi tc h Rack brand new 50% OFF $105, OBO 941-380-7180 SEADOO WATER PROPELLER New bombardier w/accessories $200 941-391-6090 S WIM B O ARD S 2 boards, like new, support adult or child. $15 941-575-7793 TENNI S RA C KET Restring/grip your tennis racket. Call John. $20 941-697-1291 TENNIS RACKETS 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 6131FIREARMS FORT MYERS ANTIQUE MILITARY, CIVIL WAR & COLLECTORS SHOW Sat., March 24, 9am-5pm Sun., March 25, 9am-1pm Araba Shrine Temple 2010 Hanson St. Ft. Myers 33901 @ Rt. 41 WEBSITE:fmaac.tripod.com email: infofmac@yahoo.com Call 847-863-3929 or 954-294-2526 N O TI C E: S eller Acknowledges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. 6133 HUNTING & FISHING SUPPLIES FLY B O X Handmade oak f lybo x made from reclaimed palle t wood. Stainless steel hardware. $30 989-413-9396 REEL DAIWABAITCASTER100HLA 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 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! REEL TEAMDAIWA Advan tage2500A BrNew+SpareSpool $65 941-830-5241 6135 BICYCLES/ TRICYCLES 3 FOLDING Bik es Ni ce qua li ty great riding folding bikes each only $45 941-474-1776 3 WHEEL BIKE w/lg. seat & baskets Great condition $149 517-232-1017 3 WHEELER Ad u l t one w i t h fender, large seat, rear basket in box $275 941-625-8152 3 WHEELER used an adult Trailmate with basket $150 941-625-8152 BI C Y C LE Brand new, very nice, easy to ride, comfortable! $90 941-524-1025 BI C Y C LE S 2 Diamondback 20 Ž BMX bicycles $40 each $40, OBO 941-474-4011 BIKE 15 S PEED Ladies 24Ž wheel new tires $35 941-249-5343 BIKE 2 WHEEL Expensive Bike Many features and gears $95 941-580-4460 BIKE Adult. Nice selection o f quality great riding bikes each only $50 941-474-1776 BIKE 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 RA C K RH O DE G EAR HITCH MOUNT, Holds 4 Bikes $65 941-268-8951 BIKE RALEI G H Record LTD, Racing Bike, Like New! $210 941-257-5500 BIKE SC HWINN 2 1 speed with 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 TRICYCLE F o ldi ng tr ik e, 20 inch wheels white frame $250 941-391-4707 TRICYCLE OUTDOOR life trike folding,white, 20Ž wheels $250 941-391-4707 6138 TOYS/GAMES CHILD MUSTANG CAR Battery opertd Red, Fisher Price, ages 3-7 $100, OBO 315-778-6991 LE GOS Harry Potter complete set 4841 $150 941-391-6090 6145 POOL/SPA/ & SUPPLIES POOL PUMP 1h p marat h on $75 941-743-0582 POOL WATERLEVELER Aqualevel Portable 25604-000 000 white $25 941-740-4300 10

PAGE 25

The Sun /Friday, March 23, 2018 www.yoursun.com E/N/C Page 25 CLASSIFIEDS 6145 POOL/SPA/ & SUPPLIES SPAS & MORE20 YEAR ANNIVERSARY TENT SALESaturday 3/24 & Sunday 3/25 on NEW & USED MERCHANDISE! **SPAS & MORE** Family owned and operated for 20 years! www.spasandmoreflorida.com Over 40 Spas to choose from. We take trades! We Move Spas & We Buy Used! 941-625-6600 6160 LAWN & GARDEN AIR COMPRESSOR B ost i tc h 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 u ddl e up b y t h e fi re Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 FERTILIZER 5 0 LB bags, Professional 8-0-10 plants, 16-0-8 grass $30 each 941-257-5500 GAS CANS 5 ga l s $10 941-743-0582 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 6161OUTDOOR LIVING C HAR-BR O IL G RILL 4 burners temp gauge stanles steel $50, OBO 810-210-9553 DINING SET PATIO 42X42X27 fiberglass table 4 cushioned chairs $100 941-275-5837 LAWN MOWER H on d a se lf propelled good condition $200 941-875-3439 LAWN MOWER h on d a se lf propelled good condition $200 941-875-3439 PATI OC HAIR S 2 regular, 2 recline w/foot stools, good cond. $50 207-522-5394 PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 PATIO TABLE& CHAIRS 40Ž 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 W I C KER CO NVER S ATI O N set. 4 pieces for outdoor use. $200, OBO 941-766-0778 6170 BUILDING SUPPLIES D OO R L OC K M O RTI S E LEVER LOCK, NIB. $25 941-627-6780 DOORS INTERIOR$25 eac h 941-380-9212 6190 TOOLS/ MACHINERY 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 FLARIN G T OO L S ET C ra f tsman 6pcs $20 941-451-3958 HAMMER DRILL ELEC 1/2In. Works Well In PG $15 308-340-3447 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 S AW Dewalt 1 0 Ž 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. T-CUP YORKIE MALE, 2.3oz, papers, Female Yorkie 6.9oz, no papers (941)-875-9126 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 CO FFEE MAKER, Keurig deluxe. O rig. $359. p60 Like new gift $125 941-580-4460 CO UNTER MI C R O WAVE Almost new. Cost over $200. 2.2 black $75 941-391-6090 DISHWASHER AND FRIDGE white sbyside works good $275, OBO 941-268-7571 DRYER FRI G IDAIRE G ood condition $75 941-380-1311 DRYER FRIGIDAIRE goo d condition $75 941-380-1311 DRYER MAGIC CHEF w hi te heavy duty $90 941-303-2957 MI C R O WAVE WHIRLP OO L $25941-473-4828 REFRIGERATOR HOTPOINT 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. WASHER/DRYER GE 8YRS LOOK & RUN GREAT $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 AIR FILTERS 5 10X10X1Ž NEW $5 941-627-6780 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 COFFEE POT El ec F ar b erware $22 941-496-9252 END TABLE Wi t h magaz i ne rack and lamp $30, OBO 941-474-4011 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. $300 941-249-8762 FREN C H O ILPAINTIN G Landscaping.Beautiful framed. $400 941-249-8762 GENERATOR C o l eman P owermate 6250/5000. Used 1 week. $500 941-255-1832 HAND T OO L S Table full tools assorted $50 941-391-6377 HORSE SHOE S et S tee l R egulation $18 941-496-9252 IMMERSION SUIT Off s h ore Adult universal with bag New $379 $50 941-740-4300 LADDER 16 EXTENSION Aluminum NICE $65 941-268-8951 NIKON3X9 SCOPE SAVAGE #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 RI C K TH O MA S 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 W ALKMAN TYPERADI OS 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 BAMBOOFREE Various widths/heights. You cut! 941-276-1881 6270 WANTED TO BUY/TRADE 4RUNNER R OO F rack 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 2015 BUICK ENCORE $16,880 4Dr Sp Util 23,922 mi 844-467-9558 Dlr 20 1 2 BUI C K EN C LAVE $16,985 4Dr Sp Util 88,413 mi 844-467-9558 Dlr 2013 BUICK LACROSSE $17,989 FWD, Gold 34,083 Mi, 844-468-0509 DLR 2016 BUICK VERANO $18,990. BLUE, 2,717 MI. 855-280-4707 DLR 20 15 BUI C K EN C LAVE $26,900 34,000 MILES 844-467-9795 DLR 7030 CADILLAC 2000 CADILLAC ELDORADO ESC $2,995 2Dr CPE 92,999 mi 844-467-9558 Dlr 2003 C ADILLA C C T S $4,990 4Dr Sedan 125,191 Mi, 844-468-0509 DLR 2006 CADILLAC CTS $6 995 Leather, Full Power, Low Miles. 941-650-8715 Dlr 7030 CADILLAC 2009 C ADILLA C DT S $8,990. RED, 64K MI. 855-280-4707 DLR 200 7 C ADILLA C S RX $8,990 4DRAWD,gold 94,476 Mi, 844-468-0509 DLR 20 11 C ADILLA C C T S $13,990 4dr AWD Black 63,380Mi, 844-468-0509 DLR 2014 CADILLAC CTS $24,990. RED, NAV, 34K MI. 855-280-4707 DLR 2006 C ADILLA C XLRV, Excellent Shape, 86K, Silver 941-639-9797 200 5 C ADILLA C DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 200 5 C HEVY C LA SS I C $3,990, 4Dr Sedan 152,089 m 844-468-0509 DLR 2010 CHEVROLET HHR LT $4,800 Leather, moon roof, sport pkg, 94k, Exc. cond. 732-887-4818 20 14 C HEVY E Q UIN O X 1LT $10,156 4Dr Sp Util Gray 129,971 mi 844-467-9558 Dlr 2015 CHEVY MALIBU LS $11,995 4DR SE GRAY 73,425 mil 866-726-8593 dlr 20 1 2 C HEVY TRAVER S E $11,995 Sedan, 4 doomystic g 105,996 mi 866-726-8593 DLR 20 17 C HEVY C RUZE LT $12,890, 4Dr Se 46,630 m (844)467-9558 Dlr 20 17 C HEVY C RUZE LT $13,500 44K MI 844-467-9795 DLR 2016 CHEVY SONIC LTZ $13,900, Htchback, 4dr Silver 19,803 mil 866-726-8593 DLR 2017 CHEVY CRUZE $14,990, 4Dr Sedan LT 41,424 m 844-468-0509 DLR 20 1 6 C HEVY C RUZ $ 14, 990 4dr Sedan LT 49,481 m 844-468-0509 DLR 20 17 C HEVY TRAX 1LT $15,531 4Dr SUV,Silver 32,838 mi 844-467-9558 Dlr 2016 CHEVY EQUINOX LT $15,977 4Dr Sp Util, White 30,611 mi 844-467-9558 Dlr 2014 CHEVY MALIBU $15,990 4x2 LTZ 51,855 m 844-468-0509 DLR 20 14 C HEVY E Q UIN O X $16,900 LTZ 82K MI 844-467-9795 DLR 2015 CHEVY EQUINOX $16,990 FWD,Blue, 40,598 m 844-468-0509 DLR 2017 CHEVY EQUINOX 1LT $17,023 2Dr, Cpe White 24,953 mi 844-467-9558 Dlr 2015 CHEVY CAMARO $17,900, CONV 53K mil 844-467-9795 DLR 2014 CHEVY SILVERADO $18,995, C-PICKUP Silver 79,317 mi 866-726-8593 dlr 2017 CHEVY EQUINOX $19,990, FWD 54,465 m 844-468-0509 DLR 20 1 3 C HEVY S UBURBAN $21,990, 1500, 4x2 lt 79,013 m 844-468-0509 DLR 200 5 C HEVY CO RVETTE $21,990, 2dr Conv. Silver 57,189 m 844-468-0509 DLR 20 1 2 C HEVY AVALANCHE1500 LS$23,678, 4dr Crew 61,365 m (844)467-9558 Dlr 20 17 C HEVY C AMAR O $24,990, 2dr Coupe 1LT 19,852 m 844-468-0509 DLR 2013 CHEVY TAHOE 4X4 LT $25,90096K MIL 844-467-9795 dlr 20 1 3 C HEVY TAH O E $30,990, 4x2 LTZ 74,309 m 844-468-0509 DLR 2014 CHEVY SS $36 995 Sedan, 4 doomystic g 12,622 mil 866-726-8593 DLR 20 17 C HEVY TAH O E LT $42,988, Nav Capt Chairs 37K MIL 844-467-9795 dlr 2016 CHEVY CORVETTE $73,800 2LCOUPE LONG BEA 416 miles 866-726-8593 DLR 7050 CHRYSLER 2004 CHRYSLER T & C $5,990,FWD Tan 110,670 m 844-468-0509 dlr 2007 CHRYSLER PACIFICA $8,900, 88K MI 844-467-9795 dlr 2009 CHRYSLER 300C $9,990,4Dr RWD Teal 104,593 m 844-468-0509 dlr 2015 CHRYSLER 200 LMTD $10,235 4Dr Se, Blue 45,743 mi 844-467-9558 Dlr 2015 CHRYSLER 200 LMTD $11,900 51K MIL 844-467-9795 DLR 20 15 C HRY S LER 200 LIMTD $14,790 4Dr SE 8,843 mi 844-467-9558 Dlr 2015 CHRYSLER 200 $17,900 Sedan, 4 door 21,329 miles 866-726-8593 2013 CHRYSLER 200 LMTD $18,500 Conv 17,892 MI 866-726-8593 dlr 20 1 6 C HRY S LER T & C $18,726 4DR PASS VAN 44,945 mi 844-467-9558 Dlr 2013 CHRYSLER 200 S $18,900 Conv 20,926 MI 866-726-8593 dlr 7050 CHRYSLER 2015 CHRYSLER 200 $19,500 Sedan, 4 door 11,841 mil 866-726-8593 DLR 20 1 6 C HRY S LER 300S $20,990,FWD Black 47,098 m 844-468-0509 dlr 2015 CHRYSLER T&C $21,995 PASS VAN 32,056mil 866-726-8593 DLR 20 15 C HRY S LER 300 S $22,896 4DR SEDAN 31,333 mi 844-467-9558 Dlr 20 17 C HRY S LER PA C IFI C A $25,990,FWD Red 36,390 m 844-468-0509 dlr 2017 CHRYSLER 300 S $27,995 sedan 9,395 MI 866-726-8593 dlr 2017 CHRYSLER PACIFICA $39,995 sport Velvet 2,571miles 866-726-8593 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! 7060 DODGE 20 1 3 D O D G E DURAN GO $4,990,4Dr 4x4 SLT Grey 99,927 m 844-468-0509 dlr 2013 DODGE AVENGER $9,500 76K MI 844-467-9795 DLR 2011 DODGE CARAVAN $10,900 50K MI 844-467-9795 DLR 2014 DODGE DART SXT $11,900 48K MI 844-467-9795 DLR 20 1 6 D O D G E DART $11,990,4Dr SE SXT, 48,955 m 844-468-0509 dlr 20 1 6 D O D G E J O URNEY $15,888, SXT WAGON 23,802 miles 866-726-8593 2015 DODGE DART GT $15,900, 4DR SE DL 26,657 mil 866-726-8593 DLR 2014 DODGE CHARGER $15,995, 4DR SEDAN 60,773 mil 866-726-8593 DLR 20 1 6 D O D G E J O URNEY S XT $16,497 4DR SUV 38,766 mi 844-467-9558 Dlr 2016 DODGE CARAVAN $18,900 15K MI 844-467-9795 DLR 2016 DODGE CHARGER SXT$19,398 4Dr Se Blk 44,960 m (844)467-9558 Dlr 2012 DODGE RAM 1500 $19,900 4X4 QUAD CAB 95K MILES 844-467-9795 dlr 2014 DODGE CHARGER $20,995, 4DR SEDAN 35,851 mil 866-726-8593 DLR 2017 RAM PROMASTER $23,900 28,837 mil 866-726-8593 DLR 2014 DODGE DURANGO $24,900 SPORTS LOADED 48K MI 844-467-9795 DLR 20 1 6 RAM 15 00 $25,900 28,150 mil 866-726-8593 DLR 2016 DODGE CHALLENGER $30,995, Coupe white 7,693 mil 866-726-8593 DLR 2015 DODGE DURANGO $31,900, CITY WAGON 37,810 miles 866-726-8593 2015 RAM TRUCK $32,600 32,146 mil 866-726-8593 DLR 2017 DODGE DURANGO $34,995, GT WAGON BLACK 12,951 mi 866-726-8593 DLR 2015 RAM 350 CAB $36,995 50,321 mil 866-726-8593 DLR 2014 RAM 1500 $37,500 89,509 mil 866-726-8593 DLR 2017 DODGE RAM 1500 $38,990 4X2 CREW CAB 1 844-468-0509 dlr 2015 RAM 450 CAB $39,900 59,963 mil 866-726-8593 DLR 2017 RAM 1500 $39,995 14,053 mil 866-726-8593 DLR 2017 DODGE DURANGO $39,995, R/T WAGON 11,695 mil 866-726-8593 DLR 2016 RAM TRUCK $40,995 11,189 mil 866-726-8593 DLR 20 1 2 D O D G E RAM 2 5 00 $42,990 4X4 CREW CAB 844-468-0509 dlr 2017 RAM PROMASTER $50,995 871 mil 866-726-8593 DLR 7070 FORD 2005 FORD MUSTANG $6,950. Convertible, Silver, Auto, AC. 313-850-5887 Dlr 2008 FORD FUSION SEL $6,995 SEDAN, 133,284 MIL 866-726-8593 DLR 2016 FORD FIESTA $9,900 46K MI 844-467-9795 DLR 7070 FORD 2013 FORD FOCUS ST $10,995 HATCHBACK87,452 MI 866-726-8593 DLR 2014 FORD FOCUS SE $12,995 Sedan 24,919 MI 866-726-8593 DLR 20 15 F O RD FU S I O N S $13,900 SEDAN, 42,716 MIL 866-726-8593 DLR 2013 FORD ESCAPE $13,900 LOADED 83K MI 844-467-9795 DLR 20 14 F O RD F OC U S S E $13,995 Sedan 18,821 MI 866-726-8593 DLR 2013 FORD C MAX $14,888, HTCHBK 4DR 62,573 mil 866-726-8593 DLR 20 1 6 F O RD FU S I O N $14,900 SRF ALLOY 43K MI 844-467-9795 DLR 20 15 F O RD TAURU S S EL $14,900. Leather, Full Power. 313-850-5887 Dlr 2015 FORD FOCUS SE $14,995 HATCHBACK10,107 MI 866-726-8593 DLR 2017 FORD FOCUS SE $15,900 SEDAN5,078 MI 866-726-8593 DLR 20 15 F O RD F OC U S S E $15,995 HATCHBACK10,386 MI 866-726-8593 DLR 2017 FORD ESCAPE SE $16,509 4Dr Sp Util,Gray 35,876 mi 844-467-9558 Dlr 2014 FORD FUSION SE $16,900 SEDAN, 20,681 MIL 866-726-8593 DLR 2013 FORD FOCUS ST $16,900 HATCHBACK30,665 MI 866-726-8593 DLR 20 15 F O RD FU S I O N TITANIUM$16,987 4Dr Se, Red 42,878 mi 844-467-9558 Dlr 20 17 F O RD F OC U S S $16,995 Sedan 620 MI 866-726-8593 DLR 2015 FORD FUSION TITANIUM$17,029 4Dr Se, Red 31,505 mi 844-467-9558 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 FU S I O N S E $17,995 SEDAN, 18,951 MIL 866-726-8593 DLR 2015 FORD ESCAPE S $17,995 4DR WAGON, 16,172 MI 866-726-8593 dlr 20 1 6 F O RD TAURU S $ 1 8 ,5 00 1 Owner, Fully Loaded. Financ ing Options941473-2277 dlr 20 17 F O RD FU S I O N $18,990 4Dr FWD 45,088 MI 844-468-0509 dlr 2014 FORD EDGE LIMITED $$18,993 4Dr SUV 64,898 mi 844-467-9558 Dlr 20 15 F O RD E SC APE S E $18,995 4DR WAGON, 34,972 MI 866-726-8593 DLR 20 1 3 F O RD TAURU S LTD $18,995 sedan27, 400 MIL 866-726-8593 DLR 2016 FORD FUSION SE $19,995 SEDAN, 27,087 MIL 866-726-8593 DLR 20 1 6 F O RD FU S I O N S E $19,995 SEDAN, 23,397 MIL 866-726-8593 DLR 2015 FORD C MAX $20,995,HTCHBK 25,873 mil 866-726-8593 DLR 2013 FORD F 150 $20 995 PICKUP TRUCK, 80,084 MI 866-726-8593 dlr 20 17 F O RD MU S TAN G $21,109EcoBoost Prem 2d cpe 844-467-9558 Dlr 2015 FORD ESCAPE $21,995 4DR WAGON, 50,616 MI 866-726-8593 dlr 20 1 6 F O RD E SC APE S E $22,995 4DR WAGON, 9,564 MI 866-726-8593 2014 FORD F 150 $22 995 PICKUP TRUCK, 87,452 MI 866-726-8593 dlr 20 17 F O RD MU S TAN G $23,990 2dr Convertible 43,847 MI 844-468-0509 dlr 2014 FORD EXPLORER $24,900 4DR WAGON, 50,174 MI 866-726-8593 dlr 20 1 6 F O RD F-15 0 $2 4, 99 5 PICKUP TRUCK, 13,529 MIL 866-726-8593 dlr 2012 FORD EXPEDITION $24,995 4dr SUV White 67,364 MI 866-726-8593 dlr 200 5 F O RD THUNDERBIRD $25,995 CONVERTIBLE866-726-8593 DLR 2017 FORD F 150 XLT $26,894Super Crew 24,918 mi 844-467-9558 Dlr 20 17 F O RD ED G E $26,990 4Dr FWD 21,048 MI 844-468-0509 dlr 2017 FORD ESCAPE $27,900 4DR WAGON, 6,775 MI 866-726-8593 dlr 20 15 F O RD F-15 0 $27,990 4x2 SUPERCREW 31,706 MI 844-468-0509 dlr 2016 FORD EXPLORER $27,995 XLWAGON, 866-726-8593 dlr 2017 FORD FUSION $28,995 SEDAN, 5,397 MIL 866-726-8593 DLR 2015 FORD FUSION $28,995 SEDAN 866-726-8593 DLR 11

PAGE 26

Page 26 E/N/C www.yoursun.com The Sun / Friday, March 23, 2018 CLASSIFIEDS 7070 FORD 2015 FORD F 150 $28 995 PICKUP MAGNETIC, 32,650 MIL 866-726-8593 dlr 2014 FORD F 150 $28 995 PICKUP TRUCK, 43,978 MIL 866-726-8593 dlr 2016 FORD F 150 $29 995 PICKUP TRUCK, 17,266 MIL 866-726-8593 dlr 20 1 6 F O RD F-15 0 $29 99 5 PICKUP TRUCK, 11,634 MIL 866-726-8593 dlr 20 14 F O RD F-15 0 $29 99 5 PICKUP, LARIAT, 91,416 MIL 866-726-8593 dlr 20 1 3 F O RD F-15 0 $29 99 5 PICKUP TRUCK, 34,051 MI 866-726-8593 dlr 20 1 6 F O RD F-15 0 $30 99 5 PICKUP TRUCK, 84 MIL 866-726-8593 dlr 20 1 6 F O RD F-15 0 $30 99 5 PICKUP TRUCK, 24,848 MIL 866-726-8593 dlr 2014 FORD F 150 $30 995 PICKUP TRUCK, 40,054 MIL 866-726-8593 dlr 2016 FORD EXPLORER $31,995 4DR WAGON, 46,463 MI 866-726-8593 20 1 6 F O RD F-15 0 $32 99 5 PICKUP TRUCK, 38,848 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $32 99 5 PICKUP TRUCK, 23,183 MIL 866-726-8593 dlr 2014 FORD F 150 $32 995 PICKUP TRUCK, LARIAT 866-726-8593 dlr 20 1 8 F O RD F-15 0 $33 99 5 PICKUP TRUCK, 7,690 MIL 866-726-8593 dlr 20 17 F O RD TRAN S IT T $33,995 11,052 mil 866-726-8593 DLR 2017 FORD FLEX $33 995 Limited, Wagon 10,906 MI 866-726-8593 DLR 2016 FORD EXPLORER $33,995 4DR WAGON, 27,116 MI 866-726-8593 dlr 20 1 6 F O RD F-15 0 $3 4, 99 5 PICKUP TRUCK, 23,209 MIL 866-726-8593 dlr 20 15 F O RD MU S TAN G $34,995 COUPE, 174 MIL 866-726-8593 DLR 20 1 3 F O RD F-15 0 $3 5, 900 PICKUP TRUCK, 114,487 MIL 866-726-8593 dlr 20 1 8 F O RD F-15 0 $3 5, 99 5 PICKUP TRUCK, 6,637 MIL 866-726-8593 dlr 2017 FORD F 150 $35 995 PICKUP TRUCK, 1,155 MIL 866-726-8593 dlr 2015 FORD F 150 $35 995 PICKUP TRUCK, 82,804 MIL 866-726-8593 dlr 20 14 F O RD F-15 0 $3 5, 99 5 PICKUP TRUCK, 37,121 MIL 866-726-8593 dlr 20 17 F O RD EXPL O RER $36,995 4DR WAGON, 20,548 MI 866-726-8593 2017 FORD EDGE SPORT $36,995 4DR WAGON, 2,678 MI 866-726-8593 DLR 20 1 6 F O RD ED G E $37,900, K4A WHITE 7 miles 866-726-8593 20 17 F O RD ED G E S P O RT $37,995 4DR WAGON 16 M 866-726-8593 DLR 2017 FORD MUSTANG $38,995 CONVERTIBLE, 866-726-8593 DLR 2017 FORD EXPLORER $38,995 4DR WAGON, 9,009 MI 866-726-8593 2015 FORD F 150 $39 800 PICKUP TRUCK, 26,769 MIL 866-726-8593 dlr 2015 FORD MUSTANG GT $39,900 COUPE 866-726-8593 DLR 2014 FORD F 150 $39 995 PICKUP TRUCK, 48,307 MIL 866-726-8593 dlr 2017 FORD FLEX $40 995 Limited, Wagon 159 MI 866-726-8593 DLR 2016 FORD EXPLORER $40,995 4DR WAGON, 14,611 MI 866-726-8593 2015 FORD F 150 $40 995 PICKUP TRUCK, 20,214 MIL 866-726-8593 dlr 2015 FORD F 150 $41 995 PICKUP TRUCK, 71,183 MIL 866-726-8593 dlr 20 1 6 F O RD EXPL O RER $42,995 4DR WAGON, 15,713 MI 866-726-8593 20 15 F O RD F-15 0 $ 4 2 99 5 PICKUP TRUCK, 40,332 MIL 866-726-8593 dlr 20 17 F O RD F-15 0 $ 45, 900 PICKUP TRUCK, 18,947 MIL 866-726-8593 dlr 2015 FORD F 350 $48 995 PICKUP TRUCK, 44,243 MIL 866-726-8593 dlr 2016 FORD F 150 $52 900 PICKUP TRUCK, 17,007 MIL 866-726-8593 dlr 2012 FORD F 450 $52 995 Super Crew 28,541 MI 866-726-8593 DLR 2018 FORD F 150 $53 995 PICKUP MAGNETIC, 758 MIL 866-726-8593 dlr 7070 FORD 20 17 F O RD F-15 0 $ 5 3 99 5 PICKUP TRUCK, 16,114 MIL 866-726-8593 dlr 20 1 6 F O RD F3 5 0 $ 5 3 99 5 PICKUP MAGNETIC, 22,894 MIL 866-726-8593 dlr 2015 FORD F 150 $53 995 PICKUP LARIAT, 23,504 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $ 5 3 99 5 PICKUP LARIAT, 1,425 MIL 866-726-8593 dlr 20 15 F O RD F3 5 0 $ 54, 99 5 PICKUP TRUCK, 25,422 MIL 866-726-8593 dlr 2017 FORD F 150 $55 900 PICKUP TRUCK, 41 MIL 866-726-8593 dlr 2018 FORD F 150 $57 995 PICKUP TRUCK, 41 MIL 866-726-8593 dlr 20 17 F O RD F-15 0 $ 5 9 99 5 PICKUP TRUCK, 1,172 MIL 866-726-8593 dlr 2017 FORD F 250 $63 995 PICKUP TRUCK, 2,699 MIL 866-726-8593 dlr 20 17 F O RD F-15 0 $6 4, 99 5 PICKUP TRUCK, 14,433 MIL 866-726-8593 dlr FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print 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 20 14 F O RD ED G E S EL 22,995.00,4DR WAGON 6,751 M 866-726-8593 Dlr 20 1 2 F O RD E SC APE 12,995 4DR WAGON,XLT 85,450 MI 866-726-8593 DLR 20 1 0 F O RD C R O WN VI C 6,900.00 SEDAN 73,471 mil 866-726-8593 DLR 2007 FORD TAURUS SEL 6 cyl, Lether, Nice Car! MATTAS MOTORS 941-916-9222 DLR 7075 GMC 20 15 G M C S AVANA $18,900 15 PASSENGER 55K MI 844-467-9795 DLR 2014 GMC ACADIA $20,900 AWD LOADED 73K MILES 844-467-9795 dlr 2017 GMC TERRAIN SLT $23,150 4DR SUV Gray 18,004 mi 844-467-9558 Dlr 2014 GMC SIERRA 1500SLT $29,946, 4ext cab 27,507 m (844)467-9558 Dlr 2015 GMC YUKON XL 1500$49,9904X4 SLT 844-468-0509 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 20 1 6 JEEP PATRI O T $15,031 4Dr suv Latitude 35,383 mi 844-467-9558 Dlr 2017 JEEP RENEGADE $16,995 9,080 mil 866-726-8593 DLR 2016 JEEP CHEROKEE $17,995 38,504 mil 866-726-8593 DLR 2015 JEEP CHEROKEE $18,262,Latitude4DrSp Util 34,135 mi 844-467-9558 Dlr 2016 JEEP RENEGADE $18,995 29,750 mil 866-726-8593 DLR 2016 JEEP RENEGADE $20,900 9,280 mil 866-726-8593 DLR 2016 JEEP RENEGADE $22,995 15,762 mil 866-726-8593 DLR 2016 JEEP COMPASS $22,995 11,329 mil 866-726-8593 DLR 7080 JEEP 2014 JEEP GR CHEROKEE $ 23,900 LIMTD 50K MIL 844-467-9795 dlr 20 14 JEEP G RC HER O KEE $23,900 LIMITED 4X4 89K MILES 844-467-9795 dlr 20 15 JEEP WRAN G LER $25,900 4X4 4DR 57K MI 844-467-9795 dlr 20 14 JEEP WRAN G LER $27,995 43,526 mil 866-726-8593 DLR 20 15 JEEP G RC HER O KEE $29,995 55,476 mil 866-726-8593 DLR 20 14 JEEP WRAN G LER $30,995 37,621 mil 866-726-8593 DLR 2015 LAND ROVER $33,990 4X4 5dr White 33,940 Mi 844-468-0509 dlr 20 1 6 JEEP WRAN G LER $33,995 6,145 mil 866-726-8593 DLR 20 15 JEEP G RC HER O KEE $36,500 8,105 mil 866-726-8593 DLR 20 17 JEEP WRAN G LER $36,995 2,516 mil 866-726-8593 DLR 2015 JEEP GR CHEROKEE $38,900 10,117 mil 866-726-8593 DLR 20 1 6 JEEP WRAN G LER $38,995 522 mil 866-726-8593 DLR 20 1 6 JEEP G RC HER O KEE $39,995 7,357 mil 866-726-8593 DLR 20 17 JEEP G RC HER O KEE $40,995 7,946 mil 866-726-8593 DLR 20 1 6 JEEP WRAN G LER $40,995 20,742mil 866-726-8593 DLR 2017 JEEP GR CHEROKEE $42,995 9,547 mil 866-726-8593 DLR 20 1 6 JEEP WRAN G LER $43,995 9,725 mil 866-726-8593 DLR 1982 JEEP SCRAMBLER $49,800 108,948 mil 866-726-8593 DLR 20 15 JEEP G RC HER O KEE $52,995 14,277 mil 866-726-8593 DLR 20 1 6 JEEP CO MPA S LATITUDE MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 2002 LIN CO LN T O WNC AR $4,200 133K miles, 4 door, Leather, 941-766-9397 20 11 LIN CO LN MKZ $8,850. Hybrid, Leather. 313-850-5887 Dlr 20 1 3 LIN CO LN MKX $12,990. RED, NAV, 113K MI. 855-280-4707 DLR 20 1 6 LIN CO LN MKX $27,990 4d FWD Black 40,271 mil 844-468-0509 dlr 2015 LINCOLN MKC WAGON $28,995 866-726-8593 DLR 20 15 LIN CO LN MKS AWD $29,995 866-726-8593 DLR 2016 LINCOLN MKX $35,900 16, 686 mil 866-726-8593 DLR 20 17 LIN CO LN MKX $42,995 4,880 mil 866-726-8593 DLR 2017 LINCOLN MKX $44,995 6,231 mil 866-726-8593 DLR 2017 LINCOLN CONTINENTAL $54,995 866-726-8593 DLR 7100 MERCURY 1997 MERCURY GR. MARQUE $5,900 866-726-8593 DLR 7110 OLDSMOBILE 1994 OLDSMOBILE CUTLASS$8.990 SUPREME.55,282 mi 844-468-0509 dlr 7120 PLYMOUTH 1999 PLYMOUTH PROWLER $28,995 17,531 mil 866-726-8593 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 Sales941-627-8822www.propowerauto.com 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 A C URA MDX $15,990. BLACK, AWD, 66K MI. 855-280-4707 DLR 2009 ACURA MDX $16,990. SILVER, 67K MI. 855-280-4707 DLR 7147 AUDI 20 11 AUDI Q 5 20 T $15,990.BLACK, 67K MI. 855-280-4707 DLR 20 1 6 AUDI A 6 $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 328I $8,990. WHITE, 81K MI. 855-280-4707 DLR 20 1 2 BMW 328 $14,850. White, Extra Clean! 313-850-5887 Dlr 20 11 BMW 5 28 I $17,990. WHITE, NAV, 44K MI. 855-280-4707 DLR 2016 BMW 228I $32,990. BLUE, CONV., 8,179 MI. 855-280-4707 DLR 7160 HONDA 2002 HONDA CIVIC $2,400 LX, 4 Dr., 107K, Exc. Cond! Many New Parts. 941-429-1141 2010 HONDA ACCORD EX 3.5 $7,9954Dr Se 124,595 mi 844-467-9558 Dlr 20 15 H O NDA C IVI C S E $12,713 4DR SE 52,516 mi 844-467-9558 Dlr 2014 HONDA CR V LX $12,784 4Dr Sp Util,Silver 81,402 mi 844-467-9558 Dlr 20 1 2 H O NDA C R-V $13,990 4Dr AWD Black 76,491 m 844-468-0509 dlr 2012 HONDA CR V LX $14,113, 4DR SP UTIL 55,272 m (844)467-9558 Dlr 20 15 H O NDA C IVI C LX $15,467 2DR CPE 14,318 mi 844-467-9558 Dlr 20 15 H O NDA A CCO RD LX $15,949, 4Dr SE Red 28,581 m (844)467-9558 Dlr 20 15 H O NDA C IVI C EX $16,297 4DR SUV 13,118mi 844-467-9558 Dlr 20 14 H O NDA C R-V EX-L $16,957 4DR SUV 62,956 mi 844-467-9558 Dlr 2013 HONDA ACCORD $16,995 39,127 mil 866-726-8593 DLR 20 1 6 H O NDA HR-V LX $17,639 4DR SUV 33,986 mi 844-467-9558 Dlr 20 1 6 H O NDA A CCO RD $18,990 4Dr Sedan EX-L 55,133 m 844-468-0509 dlr 20 1 6 H O NDA A CCO RD $19,477 STEEL METALLIC, 42K MI 855-481-2060 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 LX $19,971 4DR SUV 10,635 mi 844-467-9558 Dlr 20 1 6 H O NDA C R-V, $19,987 MODERN STEEL, SE 18K MI 855-481-2060 DLR 2016 HONDA CR V $19,987 DIAMOND PEARL, SE 41K MI 855-481-2060 DLR 2016 HONDA C r-v $19,990 4DR FWD Black 44,630 m 844-468-0509 dlr 2016 HONDA CIVIC $20,477 WHITE PEARL, EX-L, 7,213 MI 855-481-2060 DLR 2016 HONDA ACCORD $20,950 BASQUE RED, EX-L, 33K MI 855-481-2060 DLR 2016 HONDA CR V SE $22,570 4Dr SUV White 7,241 mi 844-467-9558 Dlr 2015 HONDA ODYSSEY EX L $23,131 4DR PASS VAN 35,100 mi 844-467-9558 Dlr 2015 HONDA CR V TOURING$23,492 4DR SUV 31,421 mi 844-467-9558 Dlr 2016 HONDA CR V $23,950 ALABASTER SILVER, 36K MI 855-481-2060 DLR 2016 HONDA CR V EX L $24,090 4DR SUV 28,074 mi 844-467-9558 Dlr 2017 HONDA ACCORD $24,499 4DR SE,Touring 12,148 mi 844-467-9558 Dlr 2016 HONDA CR 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 2015 HONDA PILOT $24,990 4DR 64,766 m 844-468-0509 dlr 2016 HONDA ODYSSEY EX L $26,527 4DR PASS VAN 27,437 mi 844-467-9558 Dlr 2016 HONDA CR V $26,877 MODERN STEEL, 44K MI 855-481-2060 DLR 2016 HONDA PILOT LX $26,980 4DR SUV 3,518 mi 844-467-9558 Dlr 2016 HONDA ODYSSEY $27,269 4DR PASS VAN 24,546 mi 844-467-9558 Dlr 7160 HONDA 2016 HONDA PILOT $28,477 WHITE DIAMOND, EX-L 48KMI 855-481-2060 DLR 20 17 H O NDA C R-V EX-L $28,493, 4DR SP UTIL 3,619 m (844)467-9558 Dlr 20 1 6 H O NDA PIL O T $28,950 BLACK PEARL, 58KMI 855-481-2060 DLR 2018 HONDA ACCORD $29,987 STEEL METALLIC 2.0 4,312 MI 855-481-2060 DLR 20 1 6 H O NDA PIL O T $32,521 4Dr Sp Util White 21,304 mi 844-467-9558 Dlr 20 1 8 H O NDA RID G ELINE $32,954 4Dr Crew Cab 1,951 mi 844-467-9558 Dlr 2017 HONDA PILOT $33,477 BLACK PEARL, EX-L, 7,832MI 855-481-2060 DLR 20 1 6 H O NDA PIL O T TOURING$35,447, 4DR SUV, WHITE 23,623 mi 844-467-9558 Dlr 20 1 6 H O NDA PIL O T TOURING$35,447 4Dr SUV white 23,652 m (844)467-9558 Dlr 20 17 H O NDA PIL O T $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 2009 HYUNDAI S ANTA FE $6,794 4DR SUV 112,906 mi 844-467-9558 Dlr 20 14 HYUNDAI ELANTRA SE $8,900 88K MI 844-467-9795 DLR 20 1 2 HYUNDAI SO NATA $9,900 HYBRID 77K MIL 844-467-9795 DLR 20 14 HYUNDAI ELANTRA BASE $9,967 2DR COUPE 45,888 mi 844-467-9558 Dlr 20 1 HYUNDAI ELANTRA S E $10,009, 4Dr SE, 75,403 mi 844-467-9558 Dlr 20 17 HYUNDAI ELANTRA SE $11,900 46K MIL 844-467-9795 DLR 20 15 HYUNDAI ELANTRA SE $12,085, 4Dr Se, Blk 32,022 mi 844-467-9558 Dlr 20 17 HYUNDAI VEL OS TER $12,900, 20K MILES 844-467-9795 DLR 20 1 6 HYUNDAI SO NATA S E $13,900, 45K MILES 844-467-9795 DLR 20 1 3 HYUNDAI AZERA LIMTD $14,900 LOADED 52K MI 844-467-9795 DLR 20 14 HYUNDAI S ANTA-FE $16,990. BROWN, NAV, 61K MI. 855-280-4707 DLR 20 17 HYUNDAI S ANTA FE SPORT $17,278, 4Dr SUV, 35,648 mi 844-467-9558 Dlr 20 1 6 HYUNDAI S ANTA FE $17,900 18K MI 844-467-9795 DLR 20 17 HYUNDAI S ANTAFE $17,990 Sport 4Dr FWD 38,111 Mi 844-468-0509 dlr 20 17 HYUNDAI SO NATA $20,987 SILVER, LIMITED 6,431MI 855 -481-2060 DLR 20 15 HYUNDAI G ENE S I S 3.8 $24,7334Dr Se Gray 44,589 mi 844-467-9558 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 2015 INFINITI QX70 $28,500 obo. 34K Miles, Warranty, Premium Package. 231-740-5195 7175 JAGUAR 2011 JAGUAR XJ $24,900, Sweet Ride 47K MI 844-467-9795 dlr 7177 KIA 20 15 KIA O PTIMA EX $15.695 4Dr Se Black 35,529 mi 844-467-9558 Dlr 2013 KIA RIO $9 300 40K MI 844-467-9795 DLR 2015 KIA SOUL $9 900 5 SPD 59K MIL 844-467-9795 DLR 2012 KIA OPTIMA $9,950. Auto, AC. 941-650-8715 Dlr 7177 KIA 2012 KIA RIO5 $9 990 4D Hatchback. 65,939 mi 844-468-0509 dlr 20 1 6 KIA RI O LX $10,900 23,507mil 866-726-8593 DLR 2015 KIA OPTIMA LX $11,900 60K MI 844-467-9795 DLR 2016 KIA FORTE LX $12,065 4DR HATCHBACK 21,528 mi 844-467-9558 Dlr 20 15 KIA SO UL $ 1 3 990 4D Hatchback. 19,858 mi 844-468-0509 dlr 2014 KIA SOUL PLUS, $14,000. 1 owner, loaded, rear camera, leather, roof rack, 2.0 4cyl, 35MPG, Extra Clean, List new $24,800 Dave Venice, 941-549-9987 Dl r 2015 KIA SEDONA $16,900 35K MI 844-467-9795 DLR 20 17 KIA S P O RT G E $18,877 SPARKLING SILVER L X 7,535MI 8 55-481-2060 DLR 20 17 KIA SO RENT O EX $28,395 4DR SUV 9,801 mi 844-467-9558 Dlr 7178 LEXUS 2002 LEXUS ES-300 $6,499Gray, 1 owner, 89K mi, loaded. Just Serviced! 941-833-0725 2008 LEXU S L S -4 60 L $10,990. BLACK, 172K MI. 855-280-4707 DLR 200 4 LEXU S RX330 $11,990. SAVANNAH, 69K MI. 855-280-4707 DLR 20 1 0 LEXU S H S 2 5 0 H $12,990 BLUE, 70K MI. 855-280-4707 DLR 20 11 LEXU S E S 3 5 0 $15,990. WHITE, 65K MI. 855-280-4707 DLR 2008 LEXU S L S 4 60 $16,900 98K MIL 844-467-9795 DLR 20 11 LEXU S RX-45 0 H $16,990. SILVER, NAV, 88K MI. 855-280-4707 DLR 20 14 LEXU S I S2 5 0 $22,990 4DR AWD, Gray, 32,018mil 844-468-0509 dlr 20 14 LEXU S E S 300 H $24,990. SILVER, CERT, NAV, 52K MI. 855-280-4707 DLR 2012 LEXUS RX 350 $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 2015 LEXUS RX 350 $33,990. WHITE, CERT, NAV, 31K MI. 855-280-4707 DLR 20 14 LEXU S I S 2 5 0C $33,990. BLACK, CERT, NAV, 33K MI. 855-280-4707 DLR 20 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 2015 LEXUS LS 460L $49,990. BLACK, CERT, NAV 48K MI. 855-280-4707 DLR 7180 MAZDA 2014 MAZDA 6 $9,900 69K MI 844-467-9795 DLR 2015 MAZDA 6 $17,500 Original Owner, Excellent condi tion, Always garaged, Less than 25,000 miles, 703-869-5798 2016 MAZDA CX 5 $21,877 SONIC SILVER, 27K MI 855-481-2060 DLR 2016 MAZDA CX 5 $22,900 17,210 mil 866-726-8593 DLR 7190 MERCEDES 1995 MERCEDES E CLASS $8,995. Convt., Extra Clean, Low Miles! 941-650-8715 Dlr 2006 MERCEDES BENZ SLK 350 $13,108 2DR CONVERTABLE 41,649 mi 844-467-9558 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) 2011 MERCEDES E350 $22,990 4dr RWD 39,765 mi 844-468-0509 dlr 2014 MERCEDES ML350 $32,995 40,800 mil 866-726-8593 DLR 12

PAGE 27

The Sun /Friday, March 23, 2018 www.yoursun.com E/N/C Page 27 CLASSIFIEDS 6000 MERCHANDISE 6003 DEEP CREEK GARAGE SALES DEEP CREEK COMMUNITY SALE 100+ Participating FRI &SAT. 8AM-2PMMap Available @ http://www.DeepCreekCivic.org/community-garagesale-March-23-24 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 S AT. 8 : 30 ? 26096 Waterfowl Ln. Household, Furniture, Baby items, Bike, Cushions & Ladders. 6004 PORT CHARLOTTE GARAGE SALES HUGE BENEFIT YARD SALEHARBOUR HEIGHTSSAT. ONLY 9-3 AT SHENANIGANSBARPARKINGLOT. FORMOREINFOCALLBOB941-815-8818 FRI S UN. 8 : 00 AM-1:PM 2378 COMO ST.. ANYTHING & EVERYTHING. FRI S AT S UNDAY 9 -5 2265 Ednore St ESTATE SALE Everything Must GO! 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. 11AM3 PM & S AT 8AM-12PM. 3577 Peace River Drive. Harbour Heights DOWNSIZING!! Tools, Decor & Collectibles & MUCH MORE!! FRI.S UN. 9 AM-1PM 1425 Sheehan Blvd. Household Goods, Tools, Fishin g Poles & LOTS MORE!! 6004 PORT CHARLOTTE GARAGE SALES FRI.-SAT. 9AM 3PM 219 VICEROYTERRA VIRTUALTREASURETROVE! FINEART& JEWELRY& VERYUNIQUEITEMS, DON'TMISSTHISESTATESALE! SAT 8 2 3644Harbor Blvd. Safe, Fishing, Yard Tools, Bikes, Wheelbarrel, Power Tools, and miscellaneous. S ATS UN 9 -4 23 1 23 Maclellan Ave. Multi family copper, crystal, furn., dvds, watches, displays, diamond ring. S ATS UN 9 -5 3 4 2 5 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. S AT. 8 AM2 PM 20407 MT. PROSPECT AVE. Household, Jewelry, Clothes. Benefits RELAY FOR LIFE! S AT. 8 AM2 PM 4154 Nettle Rd, EljobeanLOTS OF INTERESTING STUFF S AT. O NLY. 8 AM-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 & S AT. 8 -1 2 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. FRIS AT 8 -1 2 7 89 Monaco 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 33950. 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.S AT. 9 AM-1 2 PM 3959 San Rocco Dr. Unit 621 B.S.I. Living & Bedroom Set, Tables, Household & MORE! 6005 PUNTA GORDA AREA GARAGE SALES FRIS AT. 9 AM-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 Tables; 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. 3 / 23 & S AT 3 / 2 4 8 AM-2PM 3547 Di Leuca MOVING SALE in BSI: 41 to Monaco, Right on Tripoli to Di Leuca. Quality Items Including Some Furniture, Electronics, Dishes, Cookware, Linens, Dcor, Misc. Household, Tools, Bikes, Fishing/Boating and Car Care Items. Absolutely No Junk. Cash Only. Prices Firm on Fri day. Discounts on Saturday. FRI.S AT. 8 AM3 PM 24189 Savory Lane. Burnt Store Lakes MOVING SALE!! W heelchair, Bookcase & Books, Delta 10Ž Saw, Small Appliances, Jewelry, Tools, Dishes, Fabric & MUCH MORE! Seizethesales withClassified! 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! 6005 PUNTA GORDA AREA GARAGE SALES FRIDAY &S ATURDAY. 8:00 Noon 818 Via Tripoli. Misc household items and clothes. S AT. 8 -1 2 714 Deborah Dr. P.G.I. MOVING SALE! Tools, Patio Furniture, Interior Decor ..LOTS to Choose From! 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. SAT. 8-2 1226 Edmund St. Antique Toys & Diecast. Like New Adjustable Twin Bed & Recliner, Corner Fireplace, Many Ladies & Guys Goodies! SAT .SUN 8AM 3PM 6009 Swiss Blvd. Cast Iron Cookware, Stainless Cookware, Ceramic Collectible Birds, Cool ers, Outdoor Equipt., Power Tools, Antique Farm Equip. ETC! THURS & FRI9 2 3260 Peace River Dr. P.G. Rain or Shine! Vises, Anchors, Ladders, 100s Tools, HH & Books. 6006 NORTH PORT AREA GARAGE SALES FRI. 3/23-SAT. 3/24. 8am1pm 424 New Pond Ct. North Port @ Riverwalk -Tools, Housewares, Decor, Patio & MORE! FRI .SAT 8AM 12PM 3244 HOMEWOOD AVE. MOVING SALE! HUGE MOVING Sale 23rd24th. 8:00am-5:00 4561 Apollo Ave North Port. Furniture,household,yard tools. Quality items, Dont miss this one! 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 6006 NORTH PORT AREA GARAGE SALES S AT &S UN. 9 AM-4PM 3993 Pinstar Terr**HUGE SALE** SAT. 8:30-3 MULTI-FAMILY Sales Sabal Trace I Community off Appomattox Drive & Sabal Trace II Community off North Port Blvd. NO Presales. GETRESULTS USECLASSIFIED! THUR S FRI S AT 8 3 6517 Kenwood Dr Selling entire contents of home and garage. Dont Miss out! 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 FRIS AT. 8 -4PM 9333 Fruitland Ave. Two Family Sale, Fishing Rod & Reel, Kayak Paddle, Antique Furniture, Lamps, Glassware, Beach Cart, Clothes, Material & much more! FRI. O NLY 8 AM-4PM 8201 Archie St. NICE YARD SALE!! Household & A Little Bit of Everything!! FRI.S AT. 8 AM-5PM 7297 Skycrest St. Yard Art, Women`s Clothes, Purses, Coins, Household & MORE!! S AT. 8 : 00 AM-11: 30 AM 4225 Cape Haze Dr. Placida. Garage Contents,Tools, Outdoor Furn., Lamps... ETC!! S AT. O NLY. 8AM-11:30AM 10204 Deerwood Ave. Furniture, Misc. Moving & Downsizing!! THUR S .S AT. 8 3 PM 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 &S AT 9 -1 3979 CAPE HAZE DR #7. MOVING SALEEverything must go! FRIDAY MARCH23 9:00am-2:00pm 550 Rotonda Blvd West. All proceeds of the sale will be donated to the American Heart Association. 6011 S. VENICE AREA GARAGE SALES S AT. 8 -1 2 C orner o f Azure & Neptune. 3 Family Sale! Dancewear, Household, and much more! SAT 8 : 00PM ? 164 T em ple Rd. Carpentry Tools, Table Saw ETC., Power Tools, Hammers, Wrenchs..Something for Everyone! S AT. 9 2 17 9 7 Pomelo Dr. (On Corner of Pomelo & Briarwood). Kurig, Sewing machine, Toaster Over, Silver Candle holders, Collectibles, and lots of goodies!!!! SAT. 9-2 2184 Woodmere Rd. Charity Jewelry Sale!! Over 300 Pc`s Jewelry, Purses, Make-Up, New Kid`s Toys, Clothes.. ETC!! 6012 VENICE GARAGE SALES FRIS ATS UN. 9 -4 30 1 Nassau St. MOVING SALE, Lawn Art, generator, power washer, welder, office & misc furn. call/pictures 941-416-2717 S AT. 8 -4PM 15 Gulf Manor Dr. MOVINGSALE, GOTTOSELLIT! Furniture, Household, Tools! SAT. 8:00-? 264 MOSS LANE FURNITURE, BIKES, HOUSEHOLD AND MUCH MORE! S AT. 8 AM-4PM 7 8 7 C om merce Dr. Suite 15. MOVING SALE! Antiques, Furniture, A rt, Office, Accessories... ETC! THURS AT. 8 AM-4PM 1231 Schooner Ln. ROAD WORK FINISHED! 1000s of Vin tage 1900s-1980s, Records Books, Magazines, Auto, Tools, Games, Toys, Hotwheel Cars, Cameras, & Costume Jewelry. 6013NOKOMIS/OSPREY GARAGE SALES FRI.S AT. 8 AM2 PM 311 Jessica St. North. Nokomis. MOVING SALEENITRE CONTENTS! Mobile Home Parts, Windows, Doors, Lanai, Carport, Appliances, Furniture and MUCH MISC!! 7192 MINI COOPER 2004 MINI COOPER $4,700 OBOYellow, S Coupe. Great Condition!! 859-250-7136 2006 MINI COO PERS $4,995 51k miles, Convert. SR. Owned 941-773-2730 2006 MINI COO PERS $4,995 51k miles, Convert. SR. Owned 941-773-2730 20 1 0 MINI COO PER $7,990. GRAY, 96K MI. 855-280-4707 DLR 20 15 MINI COO PER HATCHBACK $16,900 866-726-8593 DLR 20 17 MINI C LUBMAN $24,990 4Dr Cooper s 5,226 mi 844-468-0509 dlr 7200 NISSAN 2004 NISSAN 350Z $8,900 Conv. Exc. Cond! 82K Miles. Remote Start. 248-895-6112 20 1 3 NI SS AN ALTIMA 2 .5 S $9,509 4Dr Sedan Bue 91,532 mi 844-467-9558 Dlr 20 1 3 NI SS AN JUKE $10,685 84,597 mil 866-726-8593 DLR 20 1 6 NI SS AN VER S A S V $10,900 47K MIL 844-467-9795 DLR 20 1 6 NI SS AN VER S A $10,990 4dr Sedan, White. 45,024 mi 844-468-0509 dlr 20 14 NI SS AN ALTIMA S E $12,800. Full Power. 941-650-8715 Dlr 20 14 NI SS AN JUKE S V $13,276 4Dr Sp Util 30,292 mi 844-467-9558 Dlr 2016 NISSAN ALTIMA 2 5 S $13,571 4Dr Sedan Blk 43,927 mi 844-467-9558 Dlr 20 14 NI SS AN ALTIMA $16,900 3.5 LOADED 31K MI 844-467-9795 dlr 20 1 6 NI SS AN R OG UE, $19,877 GUN METALLIC, SL 25K MI 855-481-2060 DLR 20 17 NI SS AN FR O NTIER S V $21,602 4Dr SCrew Cab 17,302 mi 844-467-9558 Dlr 2017 NISSAN MAXIMA 3 5 S $22,391 4Dr Sedan Gray 22,274 mi 844-467-9558 Dlr 7200 NISSAN 20 17 NI SS AN PATHFINDER SV $22,598, 4DR SP UTIL 27,264 m (844)467-9558 Dlr 20 17 NI SS AN FR O NTIER S V $24,900,4x4 16K mil 844-467-9795 DLR 2008 NISSAN VERSA SL 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7205 SPORTS CARS 20 17 P O R SC HE MA C AN $68,995 12,499 mil 866-726-8593 DLR 7207 SUBARU 20 1 3 S UBARU LE G A C Y $11,990. SILVER, 90K MI. 855-280-4707 DLR 7210 TOYOTA 2004 TOYOTA CAMRY LE EXTRA CLEAN $6995 MATTAS MOTORS 941-916-9222 DLR 2010 TOYOTA YARIS $7,000 Low Miles! 1 Owner. 4 Dr. Hatchback. 941-486-5410 20 1 2 T O Y O TA CO R O LLA $9,500 65K MI 844-467-9795 DLR 20 1 2 T O Y O TA PRIU S v Five $11,919 5Dr Wagon 53,939 mi 844-467-9558 Dlr 20 1 3 T O Y O TA CO R O LLA $12,990. SILVER, 15K MI. 855-280-4707 DLR 20 1 6 T O Y O TA CO R O LLA LE $13,258 4DR SE SP EDITION 30,002 mi 844-467-9558 Dlr 20 15 T O Y O TA CO R O LLA $13,915 s Plus, 4Dr Se Red 29,438 mi 844-467-9558 Dlr 2014 TOYOTA PRIUS V $14,900 76K miles 844-467-9795 dlr 20 15 T O Y O TA C AMRY S E $15,500 32K MIL 844-467-9795 DLR 20 14 T O Y O TA VENZA XLE $17,788 4Dr SUV 75,989 mi 844-467-9558 Dlr 20 15 T O Y O TA RAV4 LE $18,900 18K MIL 844-467-9795 DLR 20 1 3 T O Y O TA VENZA $18,990. WHITE, NAV, LTD, 51K MI. 855-280-4707 DLR 2012 TOYOTA VENZA XLE $19,852 4DR SUV 26,522 mi 844-467-9558 Dlr 7210 TOYOTA 2011 TOYOTA 4RUNNER $22,900, SR5,4x4 lifted 82K MIL844-467-9795 dlr 20 1 2 T O Y O TA TA CO MA $22,911. WHITE, TRD, 29K MI. 855-280-4707 DLR 20 1 2 T O Y O TA 4RUNNER SR5 $23,551 4Dr Sp Util, 36,438 mi 844-467-9558 Dlr 20 14 T O Y O TA HI G HLANDER $30,995 34,366 mil 866-726-8593 DLR 20 1 6 T O Y O TA TA CO MA $36,900 9,157 mil 866-726-8593 DLR 7220 VOLKSWAGEN 20 1 3 VW BEETLE 2 0 T S i $12,524 2Dr Sp Htchbk 20,638 mi 844-467-9558 Dlr 2017 VW JETTA 1 4T S $13,990 4Dr SE Pure White 11,630 mi 844-467-9558 Dlr 20 17 VWN GO LF G TI 2 0 T S $15,940 4DR HTCHBK 41,448mi 844-467-9558 Dlr 20 17 VW JETTA 1.4T S $15,940 4Dr Se White 16,154 mi 844-467-9558 Dlr 20 1 6 VW TI G UAN S $16,173 4Dr SUV 29,340 mi 844-467-9558 Dlr 2017 VW JETTA 1 4T SE $16,340 4Dr SE Pure White 9,910 mi 844-467-9558 Dlr 20 15 VW PA SS AT 1. 8 T S EL $16,798 4Dr SE Pure White 22,528 mi 844-467-9558 Dlr 2015 VW JETTA 2 0T GLI SE $18,468, 4dr SE Silver 13,950 m (844)467-9558 Dlr 20 15 VW T O UARE G V 6 TDI $30,315 4Dr SE Pure Sp Util, 56,990 mi 844-467-9558 Dlr 20 1 6 VW T O UARE G VR 6 F S I $31,482 4Dr SUV 34,610 mi 844-467-9558 Dlr 7230 VOLVO 1 99 5 V O LV O 8 5 0$ 5 00 4Dr Se, 4 new tires, sunroof. 941-875-4142 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 7240 MISC.IMPORTS 20 17 FIAT 1 2 4 S PIDER $25,995,CONVERTIBLE 6,663 mil 866-726-8593 DLR 2017 JAGUAR XE $27,990 4dr RWD White 15,951 Mi 844-468-0509 dlr 7250 ANTIQUES/ COLLECTIBLES 1984 CADILLAC ELDORADO $5200 Biarritz w/ ss top. 203-809-8565 North Port 1970 CADILLAC DEVILLE $9,000/0BO Convertible, Bur gandy interior, Looks Good. Runs Great. 941-713-5776 7252 BUDGET BUYS 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 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) 7260 AUTOS WANTED P C T ENTERPRI S E S OFFLORIDAWe buy and Sell All Models Please call Today941-473-2277 7270 AUTO PARTS/ ACCESSORIES CHEVY 12 V o l t G enerator $20 863-558-2836 TIRES 2 205/60/15 t i res 1 with rim $35 each $35, OBO 941-474-4011 PAIR OF roun d t h rust M u ffl ers $40 863-558-2836 1977 MONTE C ar l o T a il li g h ts $40 863-558-2836 1976 MALIBU T a il li g h ts $40 863-558-2836 VAN COVER Hi g h -top van cover. NIB $60 941-423-4227 1 962 IMPALA f ender skirts $100 863-558-2836 W HEEL 1 6 Ž mercedes includes cap and tire $110 941-763-2581 TRUCK TOOL BOX. KOBALT. FULL SIZE Low profile, aluminum. Like New! $125, OBO 540-539-7592 TRU C K T OO L B O X Kobalt f ull size Low profile, alum. Like new. $125 OBO 540-539-7592 GATOR FX TONNEAU COVER Used 2mths. Hard folding. Fits Dodge1500 59Žbed. $450, OBO 540-539-7592 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. $650 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 20 1 6 C hrysler T &C $19,900 42,000 miles. 844-467-9795 DLR 2016 CHEVY EXPRESS PSGR. $20,950SILVER, LT, 41K MI 855-481-2060 DLR 2018 HONDA ODYSSEY $41,950 TOURING, STEEL, 7,075 MI 855-481-2060 DLR 7290 VANS 2000 OLDSMOBILE SILHOUETTE $2,495 All leather, 3 ro w seating, DVD, New AC, Good cond. 144k miles, MUST SEE 765-730-6071 Englewood 2015 DODGE G ran d C aravan W HEELCHAIR Van, 10Ž lowered floor & ramp. 941-870-4325 2009 G M C A C ADIA 3rd row seat, EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 2006 D O D G E G RAND C ARAVAN SXT 86K MILES MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 2002 FORD RANGER $5,500 4dr, XLT, 3.0L, 105K, very clean. 810-599-9617 20 1 3 F O RD F-15 0 S / C $19,800. 4x4, FX-4, 76K 313-850-5887 Dlr 20 1 6 G M C C ANY O N $20,477. ONYX BLACK, 2WD, 30K MI 855-481-2060 DLR 2013 GMC SIERRA 1500 $21,900. 4x4, Ext. cab. SLE 58k mi, Remote start 941-548-8508 2018 HONDA RIDGELINE $41,877. BLACK EDITION, CER T 5,312 MI. 855-481-2060 DLR GETRESULTS USECLASSIFIED! 7305 SPORT UTILITY/ VEHICLES 2016 TOYOTA RAV4 XLE, $22, 400 7,000 mi, full factory warr., auto, rear camera, moon roof, pwr tailgate, 1 owner, r ed/grey int. new condition, Justin Venice, 941-350-7544 Dlr 2017 HONDA HR V $20 800 Navigation, Loaded. 941-650-8715 Dlr 13

PAGE 28

Page 28 E/N/C www.yoursun.com The Sun / Friday, March 23, 2018 7305 SPORT UTILITY/ VEHICLES 2008 FORD EXPEDITION XLT $5,900 V8, Tow pkg, 198k + miles. 715-379-4015 NEEDCASH? 2010 GMC TERRAIN SLT $12,500 (loaded) 1 owner, V6, tow Pkg, leather, navi, moon roof, all power, new tires, auto., cold A/C. Dave Venice 941-549-9987 Dlr 2017 JEEP CHEROKEE LIMITED $22,500, Fact Warr. 15,400 Mi, white/tan lthr, chrome wheels, Extra Clean, Auto, Rear Camera, New Cond.. Justin Venice, 941-350-7544 Dlr 2014 BMW X1, $22,500 SUV/Ultimate pkg. All Options, 28,400 mi, Navi, Rear Camera, Leather, Roof, new Condition, 1 owner, list new for $44K Justin Venice, 941-350-7544 Dlr 20 1 6 JEEP WRAN G LER $24,900, 41K MI 4X4 Spt 844-467-9795 dlr 2011 LAND ROVER $24,995 88,984mil 866-726-8593 DLR 20 11 HYUNDAI S ANTE FE LIMITED 81K MILES MATTAS MOTORS 941-916-9222 DLR 7330 BOATS-POWERED 27 1997 PRO-LINE Walk around cutty cabin 225hp Mercury. 350/hrs, stand up head, and many more extras. Great fishing & family boat. Excellent condition Only $15,000 941-268-3608 22.5 1996AQUASPORT 225 10 hours on total rebuilt engine. Super Clean & Priced to Sell! $12,000 217-825-6642 21 TRIUMPHCC T-Top, 2 Stroke 150HP Yamaha. Alum. Trl. $12,000. 419-889-7334 2 1 S P O RT C RAFT 1 98 4 Fish erman Cabin boat 300HP,AC Much-more $1 941-204-1562 21 BOSTON WHALER Mercury 200 Optimax. Magic Loader Tandem Aluminum Trailer. Sunbrella Cover. $24,995 obo 724-612-8305 21 1988 PROLINECC 1999 YAMAHA250HP. RUNSGREAT! VHF, DEPTHSOUNDER, BAITWELL, FULLCOVER, NEWCUSHIONS& BIMINI. $6,950 941-276-7623 20  200 4 BENNIN G T O N PONTOON 60hp 4S Yamaha, low hrs, new gps, changing room porta potty, live well, painted pontoons, 2 axle trailer w/center & outside guides. 1 owner, all serv recds, full cover & bimini. $10,000 941-621-4804 19 2009 STARCRAFT DECKBOAT Limited, Merc 115 OPTI, Low hours, very clean $14,450. 17 1996 Mako CC, 90 Evinrude, clean & runs very good. $4300 941-637-9274 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 23  S AN JUAN 2009 8 HP 4 Stroke Yamaha, Autohelm & MORE! $4,900 941-637-9233 7334 OUTBOARD/ MARINE ENGINES BOAT MOTOR J o h nson 2 hp ex cond low hr $350 (941)-743-0582 7338 MARINE SUPPLY & EQUIP. 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 S EPARAT O R Cast iron base and filter. NIB $45 941-423-4227 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 7339 CANOES/KAYAKS 1 3  D O UBLE KAYAK WILDERNESS Sit-in,Paddles,jackets. $495 941-624-2899 7341 TRAILER & ACCESSORIES TRAILER HIT C H F O R 200 1 S EBRING $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 CARGO CRAFT EN CLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 20 14 MA G I C TILT Aluminum, Tri axel boat trailer, up to 32 boat disc. brakes on all 6 wheels, $5,800 941-626-6627 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 2012 BOOMERANG 340 mi! 50MPH, 70MPG Street Legal $4,600, OBO 410-979-0422 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 Injection, Solid State Ignition, Radiator & Drive Shaft, Windshield, Light Bar, Leather Saddle Bags. Black. $3,900. 941-268-5067 2004 STREETGLIDE SP. 24K, 1 Owner, Exc! Black. $8K in Extras! $16,600 941-626-7833 1997 HARLEY S portster C ustom 1200, 14K mi, Forward controls, factory saddlebags $3,000, 586-322-6509 En g lwd 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 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 I WANT YOUR RV Well Sell It FREE! SKIP EPPERS RVsPunta Gorda Closed Sun. & Mon. 941-639-6969 Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 CLASSIFIEDS 14 TODAY Manasota Beach Yoga, These Yoga classes are designed for all abilities and ages. Locals and visitors are equally welcome. Free Will Donation. Yoga for Every Body, Join us for stretching, balance, breathing! M-W-F 9-10am Englewood Sports Complex $5 Denise Zumba with Terri, Englewood Sports Complex, 941-861-1980, 9-10a. $7/class or $50 punch card for 10 classes. Line Dancing, 9:30 to 11:30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Table Tennis (ADV), Englewood Sports Complex, 941-861-1980, 9:30-12:30p. $2 to play! H2U Chair Yoga, Join our Health-2-You class: Chair Yoga, $4 with H2U benefits. 10:30-11:30am Suncoast Aud. 779 Medical Dr RSVP: 473-3919 Friday Dine & Dance, Chef Choice:Prime Rib. Fish, salads &more 5-7:30pm Music: Black Velvet 7-10pm Rotonda Elks, members&guests Fish Fry, Haddock, Shrimp & Salad Bar, 4:30-7Pm. MusicMoments To Remember6:30Pm. Legion 113, 3436 Indiana Rd. Rotonda Friday Fish Fry, Famous Friday Fish Fry $6 Til 7Pm Vincent Entertains 5-8 Pm Englewood VFW 550 N Mccall Rd Free Easter Basket, Adults come, only 6-8pm; 1 per child; EU Methodist Office Rm 103, 700 E. Dearborn; 473-4133; www.englewoodumc.net SATURDAY Country Breakfast, Join Us For Our Country Breakfast & Craft Sales At Holiday Estates I&Ii, 1445 Seagull, Engwd. 7:30-10:30Am Sat. 3/24 $6 Arts &Craft Show, Mobile Gardens Arts & Craft Show, 9 am 2 pm Sat 24th, Mobile Gardens Club House,, 414 Camino Real, Englewood Book Sale Benefit, Book Sale New & Used 51 N. Maple St, Benefits the Englewood Elementary School Childrens Reading Program call for prices TODAY 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 Pinochle, $2/person 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 Join Chris & others for a great afternoon of cards Allamanda Garden Club, Trinity United Methodist Ch.1:00 Gardening For Butterflies,Emily 941-423-0743. AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Friday Fish Fry Great food, prices Public welcome 7050 Chancellor Blvd NP 941-429-5403 Holy Name Bingo, 5-9pm San Pedro Activity Center Refreshments Non-Smoking Up to $1300.00 in cash prizes Open to all 429-6602 Free Easter Basket, Adults come, only 6-8pm; 1 per child; EU Methodist Office Rm 103, 700 E. Dearborn; 473-4133; www. englewoodumc.net Pinochle, $2/person 12-3 pm NP Senior Center 4940 Pan American Blvd Rochelle 429-1887 Lets have a great evening of cards. SATURDAY Annual Rummage Sale, NPCUCC, 3450 S. Biscayne, 8am-1pm, March 23-24, 941-426-5580, Fundraiser: Missions for the Community of North Port. Free Easter Basket, Adults come, only 9am-noon; 1 per child; EU Methodist Office Rm 103, 700 E. Dearborn; 473-4133; www.englewoodumc.net AMVETS 2000 LAUX, Annual Plants Sale 10am-7pm Lunch available Proceeds to benefit PAWS 401 Ortiz Blvd NP 941-429-1999 Easter Festival, Sat Mar 24, 10am. Egg hunt, snacks, games, crafts, & bounce house. Gulf Cove UMC, 1100 McCall, PC. 697-1747 AMVETS 2000 Euchre, Euchre 11-:30-3:30pm $10 entre fees Lunch Available Spare Parts @ 7:30pm 401 Ortiz Blvd NP 941-429-1999 3D Printer Intro, 1-3pm Shannon Staub Library 941-861-1740 This is an introductory workshop to 3D printing. Registration required. Parkinsons Boxing, NeuroChallenge Foundation endorsed. Balance, conditioning, memory. Wed. 1-2 at Morgan Center. $10. 239-292-9230. AMVETS 312 Dinner, 5-7 Beef Tips & Noodles W/sal, veg, des $10 Music 6:30-9:30 Public welcome 7050 Chancellor Blvd NP 941-429-5403 SUNDAY AMVETS 2000 Special, Best Breakfast in Town Large menu to choose from, only $7 incl/bev 401 Ortiz Blvd NP 941-429-1999 CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS Deep Creek Community Garage Sale, More than 80 households will be participating in this community garage sale on Friday and Saturday, March 23-24. Map available on website and at refreshment stands on Nuremberg and Sandhill. 941-979-9937 Art Show and Sale, Mar 24, 10am-3pm, 14859 Ingraham Blvd, PC. Enjoy a wide range of original art and meet award-winning local artists. Artists working in acrylic, watercolor, oil, mixed media and alcohol ink will discuss their works and the techniques used. Refreshments available. 698-4208 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. 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 Free seminar at Village Place, Wednesday, March 28, Estate-Planning Basics, presented by Charlotte State Bank & Trust Vice President Christine Hause, 10-11:30 am, 370 Harbor Blvd., Port Charlotte. Please RSVP to Victoria Naekel at 941-204-8505 or victoria.naekel@greystonehealth.com. A box lunch will available for attendees. Book Sale Fundraiser, Lemon Bay Womans Club Book Sale to Benefit Englewood Elementary School, 51 N. Maple St, Sat 3/24, 9 am … 3 pm, Proceeds benefit the Englewood Elementary School Childrens Reading ProgramŽ, New & Used Books, $1 hardbacks, 50 cents (or 3 for $1.00) paperbacks, $2.50 audio books. Info 473-8270 Ice Cream Social, Ice Cream Social 3/25, 1-4. Spend Sunday afternoon with us at The Lemon Bay Womans Club, 51 N. Maple St. Celebrate our Centennial Year, tour our Historic home & learn about our contribution Englewood … Enjoy Ice Cream from A Better ScoopŽ & music by Gottfried CreekŽ. Info Sherrie, 810-223-8616 Featured Events Featured EventsPAID ADVERTISEMENTS PAID ADVERTISEMENTS The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun.com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. PHOTO PROVIDED BY DEBRA GOUVELLISThe Busy Bodies Aqua Dance Fitness class at the South County Regional Park in Punta Gorda is taught by Jeanna Manrique. The dance steps we use are adapted for the water. Exercising in water is much easier on the joints,Ž said Manrique. The music, which usually has a Latin avor, and the dancing underwater is so much fun despite being in rehab. It is a pain free way to keep t,Ž said Kathryn Baker a student of the Aqua Dance Fitness group. The class is available on Wednesdays and Saturdays from 10 a.m. until 11 a.m.  The general rule is the class is not held if the ambient temperature is less than 65 degrees,Ž said Manrique. For more information call (941) 505 -8686. Punta Gorda Aquatic Fitness class

PAGE 29

The News Wire Friday, March 23, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Wall Street gets weak-kneedThe prospect of a full-blown trade war between the worlds two biggest economies rattled investors Thursday, sending stocks to their biggest loss in six weeks. See page 10 AP PHOTOIn this Jan. 24 photo, Galena Park is hemmed in by heavy industry just east of downtown Houston along the ship channel. Silent spillsHOUSTON „ More than a halfyear after Hurricane Harvey ”ooded Americas largest corridor of energy and petrochemical plants, records show the storms environmental assault was more widespread and severe than authorities publicly acknowledged. Piecing together county, state and federal records, The Associated Press and Houston Chronicle catalogued more than 100 Harvey-related toxic releases „ on land, in water and air „ in metropolitan Houston, Americas fourth-largest city. Most were never publicized. Only a few were investigated by federal regulators. State of“cials say they have investigated 89 incidents but have announced no enforcement actions. Some 500 chemical plants, 10 re“neries and more than 6,670 miles of intertwined oil, gas and chemical pipelines line the corridor. Nearly half a billion gallons of industrial wastewater mixed with storm water surged out of just one of these chemical plants. The dozens of tons of chemicals unleashed „ all self-reported by industry „ include such proven carcinogens as benzene and vinyl chloride. Many affected plants are repeat environmental offenders. Soil and water testing for contaminants by state and federal regulators was largely limited to Superfund toxic waste sites. Air sampling was more extensive, including ”yovers, but of“cials released few details and repeatedly assured the public that post-Harvey air pollution posed no health threat. The career civil servant who headed the U.S. Environmental Protection Agencys regional of“ce during Harvey, Samuel Coleman, now says those general assessments did not re”ect local hotspotsŽ with potential risk to people. The priority in the hurricanes immediate aftermath was addressing any environmental harms as quickly as possible, as opposed to making announcements about what the problem was,Ž Coleman said. In hindsight, he said, it might not have been a bad idea to inform the public about the worst of dozens of spills.Ž Local of“cials say the state and federal governments response to Harvey has weakened efforts by the city of Houston and surrounding Harris County to build cases against the companies and force them to follow through on cleanups. The public will probably never know the extent of what happened to the environment after Harvey. But the individual companies of course know,Ž said Rock Owens, supervising environmental attorney for Harris County, home to 4.7 million residents. Regulators alerted the public to dangers from just two, well-publicized toxic disasters: the Arkema chemical plant northeast of Houston that exploded and burned for days, and a nearby dioxin-laden federal Superfund site whose protective cap was damaged by the raging San Jacinto River. The chairman of the Texas Commission on Environmental Quality, Bryan Shaw, told a January legislative hearing he could not discuss those spills or possible sanctions while an after-action review is pending. The state says Hurricane Harveys toxic impact deeper than public toldBy FRANK BAJAK and LISE OLSENASSOCIATED PRESS / HOUSTON CHRONICLEWASHINGTON „ Congress was poised to pass a giant $1.3 trillion spending bill that would end the budget battles for now, but not without risking another shutdown as conservatives objected to big outlays on Democratic priorities at a time when Republicans control the House, Senate and White House. This would be the third federal shutdown this year, an outcome both parties want to avoid. But in crafting a sweeping deal that busts budget caps, theyve stirred conservative opposition and set the contours for the next funding “ght ahead of the midterm election. The House easily approved the measure Thursday, 256-167, a bipartisan tally that underscored the popularity of the compromise, which funds the government through September. It beefs up military and domestic programs, delivering federal funds to every corner of the country. But action stalled in the Senate, as conservatives ran the clock in protest. They cant stop the bill inde“nitely. But without agreement, voting would spill into the weekend, past the midnight Friday deadline to fund the government. Shame, shame. A pox on both Houses „ and parties,Ž tweeted Sen. Rand Paul, R-Ky., who spent the afternoon tweeting details found in the 2,200-page bill that was released the night before. No one has read it. Congress is broken.Ž The omnibus spending bill was supposed to be an antidote to the stopgap measures Congress has been forced to pass „ “ve in this “scal year alone „ to keep government temporarily running amid partisan “scal disputes. Leaders delivered on President Donald Trumps top priorities of boosting Pentagon coffers and starting work his promised border wall, while compromising with Democrats on funds for road building, child care development, “ghting the opioid crisis and more. But the result has been unimaginable to many Republicans after campaigning House OKs $1.3 trillion budget bill, but Senate stallsBy LISA MASCARO and ALAN FRAMASSOCIATED PRESSLOS ANGELES „ Toys R Us Inc. fell into bankruptcy after the once dominant toy retailer, saddled with a crippling debt load, failed to keep pace with consumers shift to online spending. Now, California toy mogul Isaac Larian believes he can help Toys R Us reclaim some of its former glory „ and hes willing to bet money on it. He said Thursday that he is leading an effort to save more than half the 735 domestic Toys R Us stores that are set to close under the retailers liquidation plan. The toy business will sufferŽ without Toys R Us, Larian said. I think as an entrepreneur I can do better, and I like challenges.Ž Larian noted that when he brought Bratz dolls to market in 2001, everybody told me its foolish to take on Mattel and Barbie.Ž Bratz turned out to be a smash hit, but the stakes may be even higher this time around. Larian is majority owner and chief executive of MGA Entertainment Inc., a privately held toy maker based in Van Nuys whose lineup also includes Little Tikes products. If Toys R Us disappears, MGA would lose an outlet that accounts for 18 percent to 20 percent of its annual sales. With a net worth estimated at $1 billion by Forbes, Larian is leading a group of investors who have personally pledged $200 million and are trying to raise an additional $800 million with a crowd-funding campaign. The group created the hashtag #SaveToysRUs on social media and a website savetoysrus.com that directs consumers to a GoFundMe campaign that has a May 28 deadline. Im very hopefulŽ about salvaging hundreds of the stores, Larian said. I am more than 85 percent to 90 percent sure I can get (the buyout) funded.Ž Saving at least part of Toys R Us operations not only would bene“t Larians company „ which noted it was not “nancially involved in Larians effort WASHINGTON „ Primed for economic combat, President Donald Trump set in motion tariffs on as much as $60 billion in Chinese imports to the U.S. on Thursday and accused the Chinese of high-tech thievery, picking a “ght that could push the global heavyweights into a trade war. China threatened retaliation, and Wall Street cringed, recording one of the biggest drops of Trumps presidency. But he declared the U.S. would emerge much stronger, much richer.Ž It was the boldest example to date of Trumps America “rstŽ agenda, the culmination of his longstanding view that weak U.S. trade policies and enforcement have hollowed out the nations workforce and ballooned the federal de“cit. Two weeks ago, with fanfare, he announced major penalty tariffs on steel and aluminum imports that he said threatened national security. However, even as Trump was talking tough at the White House, his administration moved to soften the sting of the metal tariffs, telling Congress on Thursday that the European Union, Australia, South Korea and other nations would join CEO of Bratz dolls maker leads bid to salvage hundreds of U.S. Toys R Us stores slated for closureTrump orders huge tariffs on China, raises trade war worriesBy JAMES F. PELTZLOS ANGELES TIMESBy KEN THOMAS and PAUL WISEMANASSOCIATED PRESS TARIFFS | 3 TOYS R US | 3 TOXIC | 3BUDGET | 3 AP PHOTOPresident Donald Trump signs a presidential memorandum imposing taris and investment restrictions on China in the Diplomatic Reception Room of the White House on Thursday. adno=50531128

PAGE 30

Page 2 www.yoursun.com The Sun / Friday, March 23, 2018 WORLD/WEATHER TODAY / TONIGHTMostly sunny and pleasant Clear and coolHIGH 76 LOW 470% chance of rain 5% chance of rainMostly sunny and pleasant81 / 585% chance of rain SATURDAY GULF WATER TEMPERATUREMostly sunny and nice83 / 590% chance of rain SUNDAYMostly sunny and warm86 / 650% chance of rain MONDAYPleasant with plenty of sunshine84 / 6210% chance of rain WEDNESDAYMostly sunny and nice83 / 605% chance of rain TUESDAY 1 4 7 7 4 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 420-50 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 VENICE435874787872Air Quality Index readings as of ThursdayMain pollutant: OzonePunta Gorda through 2 p.m. Thursday Sebring through 2 p.m. Thursday Venice through 2 p.m. Thursday24 hours through 2 p.m. Thu. 0.00Ž Month to date 0.53Ž Normal month to date 2.37Ž Year to date 3.17Ž Normal year to date 6.60Ž Record 1.27Ž (2008) 24 hours through 2 p.m. Thu. 0.00Ž 24 hours through 2 p.m. Thu. 0.00Ž Month to date 0.48Ž Normal month to date 2.69Ž Year to date 2.12Ž Normal year to date 7.37Ž Record 1.27Ž (1985) High/Low 70/52 Normal High/Low 81/58 Record High 91 (2000) Record Low 42 (2013) High/Low 66/48 High/Low 64/52 Normal High/Low 77/58 Record High 87 (2012) Record Low 39 (1986)Pollen Index readings as of Thursday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 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 Sat.Apalachicola 68 49 pc 72 64 s Bradenton 72 51 s 76 62 s Clearwater 70 54 s 75 63 s Coral Springs 76 57 s 79 61 s Daytona Beach 67 47 pc 75 53 s Fort Lauderdale 75 62 s 77 66 s Fort Myers 78 53 s 82 61 s Gainesville 72 44 pc 79 53 s Jacksonville 68 45 pc 77 54 pc Key Largo 73 64 s 76 68 s Key West 73 65 s 78 71 s Lakeland 74 46 s 80 56 s Melbourne 72 52 s 77 56 s Miami 76 61 s 78 65 s Naples 76 55 s 80 62 s Ocala 71 42 pc 79 49 s Okeechobee 73 47 s 78 56 s Orlando 73 49 s 80 56 s Panama City 68 53 pc 74 64 s Pensacola 69 58 s 77 65 s Pompano Beach 74 62 s 77 65 s St. Augustine 63 48 pc 75 55 s St. Petersburg 72 55 s 77 62 s Sarasota 73 50 s 76 59 s Tallahassee 72 43 pc 76 58 pc Tampa 72 53 s 78 62 s Vero Beach 72 52 s 77 54 s West Palm Beach 73 58 s 77 60 s Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 9:43a 2:53a 7:23p 12:56p Sat. 8:25p 4:15a ----Today 8:20a 1:09a 6:00p 11:12a Sat. 7:02p 2:31a ----Today 4:28p 12:11a ----Sat. 5:36p 1:31a ----Today 10:15a 3:22a 7:55p 1:25p Sat. 8:57p 4:44a ----Today 6:35a 9:51a 4:15p --Sat. 5:17p 1:10a ----NNE 7-14 1-3 Light NE 7-14 1-3 LightFt. Myers 78/53 sun none Punta Gorda 77/48 sun none Sarasota 73/50 sun none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018First Mar 24 Full Mar 31 Last Apr 8 New Apr 15 Today 12:03 p.m. 12:55 a.m. Saturday 12:58 p.m. 1:56 a.m. Today 7:29 a.m. 7:41 p.m. Saturday 7:28 a.m. 7:42 p.m. Today 11:43a 5:29a ---5:57p Sat. 12:11a 6:28a 12:42p 6:57p Sun. 1:11a 7:26a 1:40p 7:55p Monterrey 90/64 Chihuahua 91/59 Los Angeles 65/51 Washington 47/31 New York 45/31 Miami 76/61 Atlanta 61/47 Detroit 44/25 Houston 81/68 Kansas City 63/48 Chicago 44/32 Minneapolis 43/28 El Paso 86/62 Denver 69/35 Billings 50/30 San Francisco 59/48 Seattle 49/36 Toronto 38/20 Montreal 38/24 Winnipeg 39/24 Ottawa 37/19 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: 03/23/18 Today Sat. Today Sat. Today Sat. Today Sat.Albuquerque 72 43 pc 71 41 pc Anchorage 32 20 s 35 19 pc Atlanta 61 47 pc 72 59 c Baltimore 46 25 pc 45 27 pc Billings 50 30 c 49 32 c Birmingham 67 52 c 73 61 pc Boise 53 38 c 50 34 c Boston 42 31 pc 42 32 pc Buffalo 36 25 pc 35 23 pc Burlington, VT 38 26 pc 35 24 pc Charleston, WV 48 27 s 36 31 sn Charlotte 59 39 pc 50 38 sh Chicago 44 32 s 37 30 sn Cincinnati 47 30 pc 36 28 sn Cleveland 37 23 s 39 25 pc Columbia, SC 65 43 pc 69 49 c Columbus, OH 45 25 s 37 27 sn Concord, NH 43 28 pc 42 28 c Dallas 82 68 pc 89 67 pc Denver 69 35 c 68 36 s Des Moines 49 34 r 40 30 c Detroit 44 25 s 43 25 pc Duluth 36 21 pc 34 24 c Fairbanks 29 5 s 23 6 s Fargo 39 27 sn 37 30 sn Hartford 45 31 pc 45 30 c Helena 51 29 pc 43 24 c Honolulu 82 72 r 80 70 t Houston 81 68 pc 83 68 c Indianapolis 49 31 c 33 26 sn Jackson, MS 77 58 pc 80 63 pc Kansas City 63 48 t 51 34 c Knoxville 51 40 c 58 48 r Las Vegas 72 53 pc 69 49 s Los Angeles 65 51 pc 62 49 pc Louisville 50 37 c 45 35 r Memphis 70 60 c 73 46 c Milwaukee 40 31 pc 41 29 c Minneapolis 43 28 c 42 28 sn Montgomery 71 49 pc 80 64 pc Nashville 54 47 c 69 44 t New Orleans 76 62 pc 81 62 pc New York City 45 31 pc 46 32 pc Norfolk, VA 50 34 s 44 36 r Oklahoma City 77 55 pc 76 49 pc Omaha 54 37 r 45 31 c Philadelphia 45 28 pc 46 30 pc Phoenix 82 59 pc 81 53 pc Pittsburgh 38 17 pc 39 20 pc Portland, ME 41 30 pc 41 29 c Portland, OR 48 36 r 52 34 c Providence 46 32 pc 46 30 pc Raleigh 56 32 s 48 35 r Salt Lake City 61 46 sh 55 40 c St. Louis 51 42 c 53 35 r San Antonio 85 65 pc 82 68 c San Diego 65 55 pc 64 55 pc San Francisco 59 48 pc 56 45 sh Seattle 49 36 r 51 35 c Washington, DC 47 31 pc 48 31 pc Amsterdam 48 37 c 51 37 c Baghdad 89 64 s 93 69 pc Beijing 68 41 pc 72 43 s Berlin 41 32 c 45 30 c Buenos Aires 82 61 pc 79 47 pc Cairo 99 63 pc 73 56 pc Calgary 41 20 pc 35 16 c Cancun 79 68 s 81 70 s Dublin 50 35 r 50 33 pc Edmonton 40 14 c 32 9 s Halifax 37 30 c 37 28 c Kiev 36 16 pc 37 21 s London 55 43 r 51 37 c Madrid 58 41 r 54 38 c Mexico City 80 53 pc 82 53 pc Montreal 38 24 c 35 25 pc Ottawa 37 19 c 31 21 pc Paris 44 41 r 54 41 c Regina 31 23 sn 33 23 c Rio de Janeiro 89 76 s 90 76 s Rome 53 37 s 55 41 pc St. Johns 44 28 c 34 24 c San Juan 86 74 sh 84 74 sh Sydney 75 68 sh 81 70 pc Tokyo 56 46 sh 58 48 pc Toronto 38 20 pc 38 20 s Vancouver 47 32 sh 47 33 pc Winnipeg 39 24 pc 36 28 cHigh .............. 87 at Fort Stockton, TXLow .............................. -5 at Ely, MN(For the 48 contiguous states yesterday)64Record ” oods hit the Midwest on March 23, 1913, with major rainstorms adding to snowmelt. Q: How long do the vertical rays of the sun stay in the Northern Hemisphere?A: Two seasons: spring and summer 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 76/47 74/46 77/49 77/50 74/48 74/47 75/46 74/45 75/46 72/53 72/51 74/58 74/52 78/53 75/46 77/48 77/49 77/46 76/47 74/47 74/48 74/46 74/46 72/55 74/48 71/54 74/53 73/49 76/46 73/48 73/51 74/46 73/50 70/54 74/57 76/51 76/52 76/47 KIBBUTZ ZEELIM, Israel „ Hawks, vultures and storks circle overhead as Christopher Sveen points at the heap of refuse rotting in the desert heat. This is the mine of the future,Ž he beams. Sveen is chief sustainability of“cer at UBQ, an Israeli company that has patented a process to convert household trash, diverting waste from land“lls into reusable bio-based plastic. After “ve years of development, the company is bringing its operations online, with hopes of revolutionizing waste management and being a driver to make land“lls obsolete. It remains to be seen, however, if the technology really works and is commercially viable. UBQ operates a pilot plant and research facility on the edge of southern Israels Negev Desert, where it has developed its production line. We take something that is not only not useful, but that creates a lot of damage to our planet, and were able to turn it into the things we use every day,Ž said Albert Douer, UBQs executive chairman. He said UBQs material can be used as a substitute for conventional petrochemical plastics and wood, reducing oil consumption and deforestation. UBQ has raised $30 million from private investors, including Douer, who is also chief executive of Ajover Darnel Group, an international plastics conglomerate. Leading experts and scientists serve on its advisory board, including Nobel Prize chemist Roger Kornberg, Hebrew University biochemist Oded Shoseyov, author and entrepreneur John Elkington and Connie Hedegaard, a former European Commissioner for Climate Action. The small plant can process one ton of municipal waste per hour, a relatively small amount that would not meet the needs of even a midsize city. But UBQ says that given the modularity, it can be quickly expanded. On a recent day, UBQ Chief Executive Tato Bigio stood alongside bales of sorted trash hauled in from a local land“ll. He said recyclable items like glass, metals and minerals are extracted and sent for further recycling, while the remaining garbage „ banana peels, the chicken bones and the hamburger, the dirty plastics, the dirty cartons, the dirty papersŽ „ is dried and milled into a powder. The steely gray powder then enters a reaction chamber, where it is broken down and reconstituted as a bio-based plastic-like composite material. UBQ says its closely-guarded patented process produces no greenhouse gas emissions or residual waste byproducts, and uses little energy and no water. According to the United Nations Environment Program, 5 percent of global greenhouse gas emissions are produced by decomposing organic material in land“lls. Roughly half is methane, which over two decades is 86 times as potent for global warming as carbon dioxide, according to the U.N. Intergovernmental Panel on Climate Change. For every ton of material produced, UBQ says it prevents between three and 30 tons of CO2 from being created by keeping waste out of land“lls and decomposing. UBQ says its material can be used as an additive to conventional plastics. It says 10-15 percent is enough to make a plastic carbon-neutral by offsetting the generation of methane and carbon dioxide in land“lls. It can be molded into bricks, beams, planters, cans, and construction materials. Unlike most plastics, UBQ says its material doesnt degrade when its recycled. The company says converting waste into marketable products is pro“table, and likely to succeed in the long run without government subsidies.Israeli firm says it can turn garbage into bio-based plasticBy ILAN BEN ZIONASSOCIATED PRESS AP PHOTOIn this March 13 photo, a tractor works in a landlled near the UBQ factory in Kibbutz Zeelim. Israeli start-up UBQ says its innovative method to convert garbage into plastics, ve years in the making, will revolutionize waste management worldwide and make landlls obsolete. | WORLD NEWS BRIEFSIsraeli military confirms it hit Syrian nuclear site in 2007TEL AVIV, Israel (AP) „ The Israeli military has con“rmed it carried out the 2007 airstrike in Syria that destroyed what was believed to be a nuclear reactor, lifting the veil of secrecy over one of its most daring and mysterious operations in recent memory. Although Israel was widely believed to have been behind the Sept. 6, 2007, airstrike, it has never before commented publicly on it. In a lengthy release, the military revealed that eight F-15 “ghter jets carried out the top-secret airstrikes against the facility in the Deir el-Zour region, destroying a site that had been in development for years and was scheduled to go into operation at the end of that year. The military would not comment on its decision to go public on one of the countrys closest held secrets. Enigmatic Dead Sea Scroll makes rare show in JerusalemJERUSALEM (AP) „ A fragment of an enigmatic Dead Sea Scroll has gone on public display at Jerusalems Israel Museum for the “rst time since its discovery 70 years ago. The Genesis Apocryphon, the only copy of an ancient Jewish text elaborating stories from the Book of Genesis, is over 2,000 years old and was among the “rst seven scrolls found in the Judean Desert in 1947. The Associated Press previewed the exhibit Tuesday. To protect the delicate parchment, the fragment is encased in a smart glassŽ vitrine that minimizes exposure to light. The Dead Sea Scrolls, a collection of 2,000-year-old Jewish religious texts found in caves near Qumran in the 1940s and 1950s, include the earliest known versions of the Bible and documents outlining the beliefs of a little-understood Jewish sect. AP PHOTOA golden lion tamarin monkey holds its newly born baby at a zoo in Jerusalem, Thursday, March 22, 2018. Golden lion tamarins are among the rarest animals in the world, according to the World Wildlife Fund. It is listed as endangered according to the International Union for Conservation of Nature. Rare monkey AP PHOTOThis photo released by the Israel Defense Forces shows what was believed to be a nuclear reactor site that was destroyed by Israel, in the Deir el-Zour region,about 300 miles northwest of Damascus, Syria. The Israeli military conrmed Wednesday that it carried out the 2007 airstrike in Syria that destroyed what was believed to be a nuclear reactor.

PAGE 31

The Sun /Friday, March 23, 2018 www.yoursun.com Page 3 FROM PAGE ONE ALMANACToday is Friday, March 23 the 82nd day of 2018. There are 283 days left in the year. Today in historyOn March 23, 1775 Patrick Henry delivered an address to the Virginia Provincial Convention in which he is said to have declared, Give me liberty, or give me death!Ž On this dateIn 1806 explorers Meriwether Lewis and William Clark, having reached the Pacific coast, began their journey back east. In 1933 the German Reichstag adopted the Enabling Act, which effectively granted Adolf Hitler dictatorial powers. In 1956 Pakistan became an Islamic republic. In 1965 Americas first two-person space mission took place as Gemini 3 blasted off with astronauts Virgil I. GusŽ Grissom and John W. Young aboard for a nearly 5-hour flight. In 1983 President Ronald Reagan first proposed developing technology to intercept incoming enemy missiles „ an idea that came to be known as the Strategic Defense Initiative. Dr. Barney Clark, recipient of a Jarvik permanent artificial heart, died at the University of Utah Medical Center after 112 days with the device. In 1998 TitanicŽ tied an Academy Awards record by winning 11 Oscars, including best picture, director (James Cameron) and song (My Heart Will Go OnŽ). Todays birthdays Movie director Mark Rydell is 89. International Motorsports Hall of Famer Craig Breedlove is 81. Singer-producer Ric Ocasek is 69. Secretary of State Rex Tillerson is 66. Singer Chaka Khan is 65. Actress Amanda Plummer is 61. Actor Richard Grieco is 53. Bandleader Reggie Watts (TV: The Late Late Show With James CordenŽ) is 46. Actress Keri Russell is 42. Gossip columnistblogger Perez Hilton is 40. Bible verse And I heard a voice from heaven saying unto me. Write, Blessed are the dead which die in the Lord from henceforth Yes, saith the Spirit, that they may rest from their labors; and their works do follow them.Ž „ Revelation 14:13. Both souls and service live forever. A man is followed by his works into eternity. Be sure you are working on something that counts. Only whats done for Christ will last. SAN ANTONIO (AP) „ Authorities in Texas have arrested at least a dozen people for animal cruelty after interrupting what they believe was ritual sacrifice. The San Antonio Express-News reports that Bexar County sheriffs deputies found dead and dismembered animals in a San Antonio-area home Friday night after receiving calls that animals were being sacrificed. Sgt. Elizabeth Gonzalez says that deputies saw more than a dozen people inside a garage where a woman was cutting up animal parts while another person was draining the blood of a chicken into a container. Gonzalez says, It appears that they were having some sort of unknown ritual.Ž Deputies found additional mutilated animals in the residence, including goat heads and more chickens. Gonzalez says between 12 and 14 people were arrested and will face misdemeanor charges of cruelty to non-livestock animals.ODD NEWS TX authorities: At least 12 arrested for animal ritualNEW YORK „ Charles P. Lazarus, the World War II veteran who founded Toys R Us six decades ago and transformed it into an iconic piece of Americana, died Thursday at age 94, a week after the chain announced it was going out of business. Toys R Us con“rmed Lazarus death in a statement. There have been many sad moments for Toys R Us in recent weeks, and none more heartbreaking than todays news about the passing of our beloved founder, Charles Lazarus,Ž the company said. Our thoughts and prayers are with Charles family and loved ones.Ž Lazarus, who stepped down as CEO of Toys R Us in 1994, transformed the toy industry with a business model that became one of the “rst retail category killers „ big stores that are so devoted to one thing, and have such an impressive selection, that they drive smaller competitors out of business. More recently, Toys R Us found itself unable to survive the trends of the digital age, namely competition from the likes of Amazon, discounters like Walmart and mobile games. No longer able to bear the weight of its heavy debt load, the company announced last week that it would close or sell its 735 stores across the country, including its Babies R Us stores. But for decades, it was Toys R Us that drove trends in childs play, becoming a launchpad for what became some of the industrys hottest toys. Lazarus, the son of a bicycle store owner, modeled his business after the self-service supermarkets that were becoming popular in the 1950s, stacking merchandise high to give shoppers the feeling it had an in“nite number of toys. The stores created a magical feeling for children roaming aisles “lled with Barbies, bikes and other toys laid out in front of them. The chain has its roots in Childrens Bargain Town, the baby furniture store that Lazarus opened 1948 in his hometown of Washington, D.C. He began selling toys after a couple of years when customers began asking for them, and he quickly concluded that, in the baby-boom years, toys were a more lucrative business than furniture. He opened his “rst store dedicated to selling only toys in 1957, calling it Toys R Us with the RŽ spelled backward to give the impression that a child wrote it. Shopping carts stood ready for customers to grab and “ll up themselves, supermarket-style. In 1965, Geoffrey the giraffe became the companys mascot, appearing in his “rst TV commercial in 1973. By the 1980s and early '90s, Toys R Us dominated the toy-store business and its jingle, Im a Toys R Us kidŽ became an anthem for children across the country. Geoffrey the giraffe soon started a family, with wife Gigi and a son and daughter. The giraffe family would make regular visits to the stores, parades and other events. Rosenberg said the company cut down on such events after Lazarus left and struggled to “nd a model that could help it compete with the likes of Walmart, which offered a similar selection at lower prices, and later, Amazon. Lazarus, who was born on Oct. 4, 1923, was inducted into the Toy Industry Associations Hall of Fame in 1990.Toys R Us founder dies days after chains announced shutdownBy ALEXANDRA OLSONASSOCIATED PRESS AP FILE PHOTOIn this Jan. 7, 1992, photo, President George H. Bush, left, listens to Toys R Us Chairman Charles Lazarus as he visits the toy chains second store to open in Japan. Lazarus, the World War II veteran who founded Toy R Us, has died at age 94. „ but also rival toy makers such as El Segundobased Mattel Inc., Hasbro Inc. and several smaller toy manufacturers. People say that if there is no Toys R Us another retailer will pick up the slack. I dont think so because they dont have the room,Ž Larian said. Major retailers with large toy departments, such as Walmart and Target, carry about 3,000 fewer items on shelves than Toys R Us stores, said Jim Silver, editor in chief of toy-review site TTPM. com. Larian stressed that about 130,000 U.S. jobs are at risk, not only at Toys R Us but at suppliers, distribution centers, trucking companies and other “rms tied to the retailer. They include MGAs Little Tikes plant in Hudson, Ohio, which employs 1,200, because 40 percent of the products produced by that factory were sold to Toys R Us,Ž Larian said. The disclosure of Larians plan, “rst reported by the Associated Press, coincidentally came the same day that Toys R Us founder, Charles Lazarus, died at age 94. I sold my “rst product to Toys R Us in 1979,Ž Larian said. The best memories of my three children when they were young was to go inside a Toys R Us.Ž The toy mogul also is leading an investor group thats making a separate attempt to acquire Toys R Us Canadian operations along with about 200 of the chains top-performing U.S. stores, MGA con“rmed. Toys R Us declined to comment on Larians bids. Larians effort not only faces the hurdle of “nding enough additional investors, it also would have to be cleared by the U.S. Bankruptcy Court overseeing Toys R Us liquidation. Assuming it raises the $1-billion total for U.S. stores, Larians group “rst would have to strike a deal with Toys R Us to acquire the stores and then submit that proposal to the court for approval, said Gregory Plotko, a bankruptcy partner in New York with the law “rm Richards Kibbe & Orbe. The court also would hear any objections to the deal, and Larians group and Toys R Us would have to persuade the chains creditors that what hes offering is a better alternative than a straight inventory liquidation,Ž Plotko said. After “ling for bankruptcy protection last September, Toys R Us said last week that it planned to liquidate its U.S. business and close its 735 stores in the United States and Puerto Rico, including 87 in California.TOYS R USFROM PAGE 1 it has a number of open investigationsŽ but would not elaborate. The limited extent of post-Harvey environmental testing by state and federal authorities was unconscionable,Ž said environmental sociologist Scott Frickel of Brown University, especially compared to two previous major Gulf Coast hurricanes. After Hurricane Ike hit Texas in 2008, state regulators collected 85 soil samples. More than a dozen violations were identi“ed and cleanups carried out, according to a state review. And after Hurricane Katrinas ”oodwaters ravaged New Orleans in 2005, the EPA and Louisiana of“cials examined about 1,800 soil samples over 10 months, EPA records showed. Reporters covered some Harvey-environmental crises as they happened, such as APs exclusive on the ”ooding of toxic waste sites and the Chronicles Arkema warnings before “res broke out. But the sheer quantity of spills was impossible to document in real time „ and information about some releases was delayed. Academics have tried to “ll in the gaps in environmental monitoring but say the paucity of data leaves local residents in a state of limbo „ not knowing what they may have been exposed to „ and could hurt efforts to prepare for future violent weather events that climatologists predict. Testing by academics „ in waterways and on land „ has shown evidence of likely Harvey-related contamination, they say. But scientists also believe the deluge „ “ve feet of rain in some spots „ had a scouring effect on top soil, meaning contaminants likely migrated. That soil ended up somewhere,Ž said Hanadi Rifai, who heads the University of Houstons environmental engineering program and has been studying pollution in the 50-mile-long Houston Ship Channel „ the petrochemical industrys main artery „ for more than two decades. The net result on Galveston Bay is going to be nothing short of catastrophic.ŽTOXICFROM PAGE 1 on spending restraints and balanced budgets. Along with the recent GOP tax cuts law, the bill that stood a foot tall at some lawmakers desks ushers in the return of $1 trillion de“cits. Trump only reluctantly backed the bill he would have to sign, according to Republican lawmakers and aides, who acknowledged the deal involved necessary trade-offs for the Democratic votes that were needed for passage despite their majority lock on Congress. Obviously he doesnt like this process „ its dangerous to put it up to the 11th hour like this,Ž said Sen. David Perdue, R-Ga., who speaks regularly to Trump. The president, and our leadership, and the leadership in the House got together and said, Look, we dont like what the Democrats are doing, we got to fund the government.Ž White House legislative director Marc Short framed it as a compromise. I cant sit here and tell you and your viewers that we love everything in the bill,Ž he said on Fox. But we think that we got many of our priorities funded.Ž Trying to smooth over differences, Republican leaders focused on military increases that were once core to the partys brand as guardians of national security. Vote yes for our military. Vote yes for the safety and the security of this country,Ž said House Speaker Paul Ryan, R-Wis., ahead of voting. But even that remained a hard sell. In all, 90 Republicans, including many from the conservative House Freedom Caucus, voted against the bill. It was a sign of the entrenched GOP divisions that have made Ryans job governing the majority dif“cult. They will likely repeat on the next budget battle in fall. Democrats faced their own divisions, particularly after failing to resolve the stalemate over shielding young Dreamer immigrants from deportation as Trumps decision to end the Deferred Action for Childhood Arrivals program has left it for the courts to decide. Instead, Trump won $1.6 billion to begin building and replacing segments of the wall along the border with Mexico. The Congressional Hispanic Caucus opposed the bill. Also missing from the package was a renewal of federal insurance subsidies to curb premium costs on the Affordable Care Act exchanges.BUDGETFROM PAGE 1 Canada and Mexico in gaining an initial exemption. And that raised questions about whether his actions will match his rhetoric. China isnt shrugging him off. If somebody tries to impose a trade war on us ... we will certainly “ght back and retaliate,Ž said Cui Tiankai, Chinese ambassador to the U.S. If people want to play tough, we will play tough with them and see who will last longer.Ž At home, investors on Wall Street showed their rising concern about retaliation and business-sti”ing cost increases for companies and consumers. The Dow Jones industrials plunged 724 points. Trump himself, joined by supportive business executives, complained bitterly about the nations trade de“cit and accused China of stealing Americas prized technology. Any way you look at it, it is the largest de“cit of any country in the history of our world. Its out of control,Ž Trump said of the U.S-China imbalance. The U.S. reported a $375 billion de“cit with China last year, which Trump has blamed for the loss of American jobs and closing of plants. The president said the tariffs could cover about $60 billionŽ in trade with China, but senior White House of“cials said the U.S. Trade Representative had identi“ed 1,300 product lines worth about $50 billion as potential targets. That list will include aerospace, information and communication technology, and machinery, according to a USTR fact sheet. But further details were scant. The order signed by Trump directed the trade representative to publish a list of proposed tariffs for public comment within 15 days. Trump also asked Treasury Secretary Steven Mnuchin to come up with a list of restrictions on Chinese investment and said the administration was preparing a case before the World Trade Organization. Despite Trumps con“dent words, business groups and Republican lawmakers are worried his tariffs could undercut actions they have welcomed in his “rst year. The vast majority of our members are very concerned that these trade actions will at a minimum undermine the strong business con“dence that has been created by the tax and regulatory process,Ž said Josh Bolten, president and CEO of the Business Roundtable. And if its taken to an extreme, it will reverse that progress.Ž Dozens of industry groups sent a letter last weekend to Trump warning that the imposition of sweeping tariffs would trigger a chain reaction of negative consequences for the U.S. economy, provoking retaliation, sti”ing U.S. agriculture, goods, and services exports, and raising costs for businesses and consumers.Ž Kansas Sen. Pat Roberts, Republican chairman of the Senate Agriculture Committee, suggested lawmakers may need to consider what he called a Trump Tariff PaymentŽ to compensate farmers if their crops face retaliation. But some labor unions and Democrats said Trump was justi“ed in delivering a swift blow to China after years of a lax response from the U.S. Chinese cheating has cost American jobs and I applaud the administration for standing “rm in its commitment to crack down on Chinas continued violations,Ž said Sen. Sherrod Brown of Ohio. Thursdays announcement marked the end of a seven-month investigation into the hardball tactics China has used to challenge U.S. supremacy in technology.TARIFFSFROM PAGE 1

PAGE 32

Page 4 www.yoursun.com The Sun / Friday, March 23, 2018 4B FRIDAY,MARCH 23,2018 USA TODAYE1 STATE-BY-STATE GREAT FALLS, Mont. … Christina Nichters breast milk dried up with her rst child. That inspired her to donate surplus breast milk „ eventually an astonishing 128 gallons „ after her second baby arrived. Thats about 1,100 pounds, more than the weight of a grand piano. I still remember the rst day giving Cooper formula,Ž the Montana mom said of her rstborn son. I cried hysterically.Ž Nichter told herself that his needs were still being met, that his belly was still full and that she had nothing to feel guilty about. Still, she didnt want another mother to experience the same stress when she had more than she needed the second time around. She connected with the online breast milk-sharing network Human Milk 4 Human Babies. Nichter also talked to the neonatal intensive care unit here and lactation consultants. She also became a donor through Mothers Milk Bank of Montana, which also serves Idaho, North Dakota, South Dakota and Wyoming. Once she passed a health screening, the organization sent a cooler, which she lled with frozen milk and shipped back to Missoula, where the milk bank is located. Mothers Milk Bank of Montana collects and screens milk donations, then pasteurizes and distributes the donor milk. The non-prot charges $4 an ounce for the milk, which is distributed to hospital neonatal intensive care units and families in need, its website says. Hospitalized premature babies who are fed human breast milk suer fewer severe infections and bowel problems and have a reduction in the growth of bad bacteria, according to the medical journal Paediatrics & Child Health Breastfeeding also helps protect babies from diarrhea, respiratory and urinary tract infections, diabetes, leukemia and obesity, according to the American Academy of Pediatrics. Mothers milk is the Rosetta stone for all food,ŽBruce German, director of the University of California-DavisFoods for Health Institute, said in 2014. A friend introduced Nichter to a mother in need outside of the milk bank. Soon Nichter was donating directly to mothers in Kalispell, Havre, Conrad, Choteau and Great Falls. Nichters story appeared on the Ellen Nationwebsite. Then the Today show called. When my husband came home, I told him, Im a celebrity. He said, Its about time.Ž HIGHLIGHT: MONTANA Christina Nichter, pictured with her son Jayden, donated 128 gallons of breast milk to other mothers.AMANDA MCBROOM PHOTOGRAPHYDairy Godmother aids Montana moms in need Kristen InbodyGreat Falls (Mont.) Tribune USA TODAY NETWORKALABAMAMontgomery: Gun control proposals failed in the Legislature after most Republican committee members skipped out on a Wednesday debate on the bills, including one to raise the age to buy an AR-15 or similar rie. ALASKAKodiak: The village of Larsen Bay, population 87, will have its rst luxury cruise ship visit this summer. Mayor Alice Aga says that will allow residents to supplement their income while the Icicle Seafoods processing plant is closed. ARIZONAPhoenix: Hundreds of educators jammed Capitol hearings rooms and marched around the Legislature on Wednesday to protest what they call dismal pay and conditions for their students. ARKANSASLittle Rock: Flu has killed 203 people in the state, ocials say. The Department of Health, which began tracking the deaths in 2000, says the previous record was 110. CALIFORNIAHalf Moon Bay: A jury has awarded $2.3 million to Greg Reynolds, a former major league pitcher who broke his pitching hand when he punched a man high on LSD who was breaking into his home. COLORADOLongmont: City ocials have approved tougher rules that will require landowners to obtain city permission before exterminating 25 or more prairie dogs. CONNECTICUTEaston: A 21-year-old EMS volunteer faces voyeurism charges after allegedly taking inappropriate photos of patients in the ambulance. He is also suspected of hiding a camera inside a bathroom at the EMS building. DELAWAREWilmington: Hundreds of students protested the ring of Cindy Mann, principal of Padua Academy, and her attorney says they expect to le Equal Employment Opportunity Commission claims. DISTRICT OF COLUMBIA:Two bodies were found Thursday morning after a house re in the Mt. Rainier neighborhood. Assistant Fire Chief Alan C. Doubleday said excessive storage conditionsŽ hampered eorts to ght the blaze, WTOP radio reports. FLORIDASt. Petersburg: Florida welcomed a record 116.5 million tourists last year, a 3.6% increase over 2016 even though Hurricane Irma slammed the state. GEORGIASavannah: City ocials say they spent $4,512 sprucing up City Hall for Vice President Pences St. Patricks Day visit. HAWAIIKailua-Kona: Hawaiis Department of Land and Natural Resources has drafted rules to regulate manta ray excursions, a multimilliondollar industry in West Hawaii. IDAHOCoeur dAlene: Troy Schueller, the principal of Coeur dAlene High School, died Wednesday after he was found at home with a gunshot wound that appeared to be self-inicted. ILLINOISChicago: Census data show that Cook County lost 20,000 residents in 2017 but kept its status as the USAs second-most-populous county, the Chicago Tribune reports. INDIANASouth Bend: City police ocers will soon be equipped with body cameras, along with guidelines on the use of the devices. IOWADes Moines: The GOP-controlled state House has approved more than $35 million in mid-year cuts to Iowas $7.2 billion budget. KANSASTopeka: Republican Secretary of State Kris Kobach picked former rival Wink Hartman on Wednesday to be his running mate in his campaign for governor. KENTUCKYFrankfort: State lawmakers have voted to update laws against price gouging in times of emergencies. LOUISIANABaton Rouge: Democratic Gov. John Bel Edwards sa y s he likely would sign a proposal banning abortion after 15 weeks of pregnancy if state lawmakers pass it. MAINEAugusta: Saying the $70,000 salary is too low to attract the best talent, Republican Gov. Paul LePage wants to boost the salary for the next governor to $150,000. MARYLANDRossville: A new needbased scholarship program would provide free tuition for eligible high school graduates at the Community College of Baltimore County. MASSACHUSETTSBoston: Cranberries, the states top agricultural food crop, could soon face a 25% tari on exports to Europe, the Congressional Cranberry Caucus warns. MICHIGANDetroit: City police are trying to curb rising overtime costs. The Detroit News reports the city paid $40 million in overtime during the 2017-18 scal year, up from $28.3 million the previous year. MINNESOTASt. Paul: A settlement has been reached in a lawsuit led against Regions Hospital after sta accidentally discarded a womans stillborn baby in dirty laundry instead of cremating the remains. MISSISSIPPICanton: Nissan Motor Co. will increase production of NV vans at its Mississippi plant, adding a second shift in April. MISSOURISpringeld: Patrick Brigaudin, 56, who authorities say was the kingpin of a methamphetamine drug ring in Springeld, has been sentenced to 30 years in federal prison. MONTANAGreat Falls: Pondera County Sheri Carl Suta will resign by June 1after reaching a plea agreement to settle misdemeanor domestic violence and ocial misconduct charges. NEBRASKALincoln: A bill in the legislature would ease stringent licensing requirements for horse massage therapists. The state currently has none. NEVADALas Vegas: Joshua Andrew Balelo, the former cheer team coach at Spring Valley High School, has been arrested on felony child lewdness and abuse charges involving two female students. NEW HAMPSHIREConcord: The state Senate on Wednesday rejected an attempt to allow local communities to ban guns in schools, with one Republican telling students in the gallery that they were afraid of death, not guns. NEW JERSEYSomers Point: Shore Medical Center has launched a $100,000 fund drive to buy 10 new fetal monitors. NEW MEXICOAlbuquerque: Twelve percent of African American babies are born with low birth weight, compared with 8% for whites and 9% for Latinos, KUNM-FM reports. The rate for blacks has not improved in almost two decades. NEW YORKAlbany: A new poll shows Gov. Andrew Cuomo holding big leads over two potential Republican challengers and Sex and the Cit y star C y nthia Nixon, a fellow Democrat. NORTH CAROLINABelville: Ocials have moved to ban alligator hunting inside town limits. NORTH DAKOTABismarck: Former U.S. Rep. Rick Berg has been elected chairman of the state Republican Party. OHIOSt. Clairsville: A prosecutor says Meredith Broome, 35, withdrew money from her stepfathers bank account to pay a man to kill him. Broome will be charged with complicity to murder. OKLAHOMATulsa: An attorney for Deonte James Green, 16, who faces murder and rape charges, will request a competency hearing after an evaluation found his IQ to be 59. OREGONThe Dalles: State wildlife ocials euthanized a cougar that was found inside a motel complex in the citys business district. PENNSYLVANIAHarrisburg: More than 300,000 teachers are receiving letters oering free credit monitoring after their personal information was released publicly last month due to a human error,Ž The Morning Call reports. RHODE ISLANDProvidence: Republican gubernatorial candidate Allan Fung has dropped his Providence campaign chairman over a 2015 domestic violence arrest. The charge was later dropped. SOUTH CAROLINALexington: Sheris deputies say no one was seriously hurt when four vehicles were hit by rocks thrown from an Interstate 26 overpass. SOUTH DAKOTASioux Falls: The West Mall 7 Theater is seeking city permission to sell beer and wine to customers. TENNESSEENashville: Je Teague, most recently president and CEO of Planned Parenthood of Middle and East Tennessee, is the Tennessee Democratic Partys new executive director. TEXASWylie: A rare white tiger born at an exotic animal sanctuary near Dallas has been named Kylo Ren, after a villain in Star Wars UTAHSalt Lake City: Women in Utah will soon be able to get birth control directly from a pharmacist rather than visiting a doctor each time they want to obtain or renew a prescription. VERMONTMontpelier: Some rural areas are likely to lose cellphone coverage and the ability to call 911by mobile phone, perhaps as soon as Friday, because of provider Vanu CoverageCos nancial troubles. VIRGINIARichmond: The auent suburbs of Northern Virginia are the healthiest communities in the state, and lower-income localities, especially in southern and western Virginia, have the most serious health problems, a study nds. WASHINGTONOlympia: Gov. Jay Inslee has signed a measure protecting high school and college students rights to publish and speak freely in school-sponsored media. WEST VIRGINIAHuntington: A doctor says a couples three newborn daughters are exceedingly rareŽ because they are identical triplets. WISCONSINMadison: Republican Gov. Scott Walker wants to create 120 Economic Opportunity ZonesŽ in Wisconsin, a designation allowed under the new federal tax law designed to spur development. WYOMINGCheyenne: This years Wyoming State Fair is being shortened from eight days to four due to a drop in state nancial support because of a downturn in the states economy. From sta and wire re p orts News from across the US A

PAGE 33

The Sun /Friday, March 23, 2018 www.yoursun.com Page 5 -16.7 DiamOffsh 15.49 -.64 -10.8 DianaShip 3.63 -.12 +14.0 DicksSptg 32.75 -1.19 -7.3 Diebold 15.15 -.75 +8.9 DigiIntl 10.40 -.20 -9.6 DigitalRlt 102.91 -.46 +33.3 Dillards 80.02 -.72 -27.2 DxGBull rs 23.07 -1.05 -23.5 DrGMBll rs 13.59 -.55 -.9 DirSPBear s29.68 +2.07 -5.5 DxSCBear rs11.59 +.70 -2.5 DxFnBr rs 11.40 +.94 -5.3 DxFnBull s64.78 -6.41 -26.2 DxBiotBear 3.40 +.28 -15.2 DxChiBear s5.03 + .53 -.6 DrxSCBull s69.83 -4.84 -6.0 DrxSPBull s41.69 -3.35 -21.8 DirxEnBull 27.33 -1.79 -6.5 Discover 71.89 -2.97 -3.8 DiscCmA 21.52 -.64 -6.1 DiscCmC 19.88 -.62 -6.4 Disney 100.60 -1.22 -1.4 DollarGen 91.75 -1.23 -12.8 DollarTree 93.54 -1.18 -16.3 DomEngy 67.87 +.23 +19.8 Dominos 226.40 -1.86 -11.1 Domtar g 44.00 -1.20 -9.8 Donaldson 44.15 -1.76 -2.0 Dover 98.98 -4.09 -7.9 DowDuPnt 65.62 -1.81 -11.8 DryStrt 7.62 -.01 -2.8 DufPUC 8.60 +.02 -9.4 DukeEngy 76.19 +.01 -5.4 DukeRlty 25.75 -.27 -1.1 DynavaxT 18.50 +.10 +10.9 E-Trade 54.97 -2.64 +7.5 eBay s 40.58 -1.09 -3.4 EOG Rescs104.29 -.49 -66.7 EV Engy .17 -.06 +.5 Eaton 79.43 -2.05 +5.4 EV EEq2 16.04 -.27 -4.3 EVTxMGlo 8.98 -.10 ... Ecolab 134.12 -2.30 -.5 EdisonInt 62.92 +.99 +21.8 EdwLfSci s137.30 -1.77 -35.7 EldorGld g .92 -.12 +17.1 ElectArts 122.98 -3.02 -9.4 EliLilly 76.53 -1.71 +3.6 EllieMae 92.65 -2.12 +.2 ElmiraSB 20.50 -.10 -7.0 EmergeES 6.69 -.09 -1.3 EmersonEl 68.77 -2.38 -29.1 EnbrdgEPt 9.79 +.05 -21.7 Enbridge 30.63 -.50 -11.2 EnCana g 11.84 -.33 -21.9 Endo Intl 6.05 -.03 +140.9 Endocyte 10.31 -.37 -7.6 EngyTrfPt 16.56 -.30 -5.5 EnerJexR .21 -.10 +19.1 Enerpls g 11.66 -.39 -15.9 EnLinkLLC 14.80 -.35 -3.9 E nnis Inc 19.95 -.35 -20.8 ENSCO 4.68 -.25 -3.7 Entergy 78.35 +.10 -7.2 EntProdPt 24.59 -.57 -6.3 EqtyRsd 59.75 -.38 -4.0 Ericsson 6.41 -.19 -9.0 EversrceE 57.51 +.05 -29.3 EvineLive .99 -.02 -12.5 ExactSci h 45.99 -3.07 -2.6 Exelon 38.37 +.30 -10.7 Expedia 106.98 -2.26 -5.6 ExpScripts 70.47 -1.21 -12.1 ExxonMbl 73.50 -1.54 -.9 FNBCp PA 13.70 -.55 -6.6 Facebook 164.89 -4.50 +1.1 Fastenal 55.28 -1.54 -5.3 FedExCp 236.27 -12.75 -14.1 FedRlty 114.03 -.64 -3.4 FedNatHld 16.01 -.01 +14.9 Ferrari n 120.42 -3.11 -27.8 Ferrellgs 3.09 +.09 +15.2 FiatChrys 20.55 -.98 +30.4 FibriaCelu 19.17 -.23 +3.8 FidlNatFn 40.72 -.39 -13.5 FidusInvst 13.13 +.33 +6.5 FifthThird 32.30 -1.32 -16.0 Finisar 17.09 -.44 +20.1 FireEye 17.06 -.72 -1.4 FstData n 16.48 -.43 -4.8 FstHorizon 19.04 -.55 -8.6 FMajSilv g 6.16 +. 03 +6.3 FstRepBk 92.11 -4.79 +6.8 FstSolar 72.09 -1.78 +12.5 FirstEngy 34.45 +.39 -10.5 Fitbit n 5.11 -.16 +5.5 FiveBelow 69.96 +2.82 -9.2 FlrtyTotR 19.63 -.06 -3.3 Flex Ltd 17.40 -.54 +6.3 FlowrsFds 20.53 -.27 +8.2 Fluor 55.90 -2.40 -10.7 FootLockr 41.88 -1.88 -13.9 FordM 10.75 -.35 -12.8 FBHmSec 59.69 -1.18 -14.0 FrankRes 37.27 -1.42 -4.8 FrptMcM 18.05 -1.13 G-H-I -9.7 GGP Inc 21.12 +.06 -10.5 G-III s 33.01 -4.50 -9.6 GW Pharm119.31 -1.44 -5.2 GabDvInc 22.19 -.47 +2.8 GabMultT 9.46 -.33 -9.6 GabUtil 6.42 +.10 -23.0 GameStop 13.83 -.19 -10.4 Gam&Lsr n 33.14 -.34 -7.8 Gap 31.18 -.93 -2.1 Garmin 58.34 -1.17 -2.0 GAInv 33.71 -.65 +7.3 GenDynam218.37 -5.38 -23.6 GenElec 13.35 -.53 -25.0 GenMills 44.45 -1.06 -11.3 GenMotors 36.35 -1.23 -15.1 GenesisEn 18.98 -.50 +8.8 Gentex 22.80 -.72 -7.4 GenuPrt 87.98 -2.50 -5.1 Genworth 2.95 -.11 +23.1 Gerdau 4.58 -.26 +192.2 GeronCp 5.26 +.27 +5.5 GileadSci 75.57 -.92 +1.9 GlaxoSKln 36.15 -.61 -43.1 Globalstar .75 +.00 +21.2 GlobusMed 49.83 -.92 +21.5 GoDaddy n 61.11 -1.18 -7.4 GoldFLtd 3.98 +.09 +3.9 Goldcrp g 13.27 -.24 -.8 GoldmanS252.60 -9.25 -15.3 Goodyear 27.36 -.82 -36.9 GoPro 4.78 -.14 -27.3 GovPrpIT 13.47 -.13 -12.2 vjGrace 61.58 -2.04 -3.5 GraphPkg 14.91 -.24 -5.6 GtPlainEn 30.45 -.21 -16.1 Greif A 50.81 -1.00 +1.3 Griffin 37.18 -.08 -9.8 Groupon 4.60 +.02 -18.1 GpTelevisa 15.30 +.72 -9.0 GuangRy 30.40 -1.25 +18.0 Guess 19.91 +4.39 -2.0 H&E Eqp 39.85 -1.96 -13.3 HCP Inc 22.61 +.09 +6.9 HP Inc 22.47 -.81 -13.0 HRG Grp 14.75 -.25 -7.0 HSBC 48.03 -1.31 -24.5 HainCels lf 32.00 -1.00 -33.7 Halco nRs n 5.02 -.23 -5.1 Hallibrtn 46.38 -.73 -11.1 Hanesbds s18.59 -.40 +7.6 HanoverIns116.27 -3.18 -17.2 HarleyD 42.13 -1.15 -7.1 Harmonic 3.90 +.10 +25.1 HarmonyG 2.34 +.09 +17.7 Harsco 21.95 -.90 -7.8 HartfdFn 51.88 -1.52 -6.6 HawaiiEl 33.76 -.05 -18.2 HlthCSvc 43.13 -1.61 -10.6 HeclaM 3.55 -.01 -50.4 HeliMAn h 3.13 -.35 -14.5 Hershey 97.05 -1.42 -8.5 HertzGl 20.22 -.77 +5.5 Hess 50.10 -.59 +27.6 HP Ent n 18.32 -.39 -4.6 HilltopH 24.17 -1.10 +.7 Hilton 80.44 -1.40 -34.8 HimaxTch 6.79 -.20 -5.9 HollyFront 48.18 -.85 -10.8 Hologic 38.15 -.04 -7.5 HomeDp 175.29 -2.73 -.4 Honda 33.94 -.55 -4.2 HonwllIntl 146.88 -4.48 -10.1 Hormel s 32.70 -.09 -17.8 HospPT 24.55 -.45 -7.3 HostHotls 18.40 -.35 +3.1 HuanPwr 25.78 -.55 -10.2 Hubbell 121.55 -3.81 +7.1 Humana 265.72 -5.09 +5.2 HuntBncsh 15.31 .57 +5.7 HuntgtnIng249.15 -6.52 -11.1 Huntsmn 29.58 -1.41 -11.5 IAMGld g 5.16 -.11 -10.5 ICICI Bk 8.71 -.27 +24.0 IdexxLab s193.88 -6.35 -10.1 ING 16.60 -.68 +1.9 iShGold 12.75 -.05 -4.4 iSAstla 22.16 -.58 +8.6 iShBrazil 43.91 -1.07 -7.4 iShCanada 27.46 -.56 -1.3 iShEMU 42.82 -.94 -4.0 iShGerm 31.70 -.75 -.7 iSh HK 25.25 -.67 -.9 iSh SKor 74.28 -2.21 +3.0 iShMexico 50.76 -.75 -3.4 iShSilver 15.4 4 -.21 -4.6 iShSelDiv 94.03 -2.41 +2.1 iShChinaLC47.12 -1.88 -1.3 iSCorSP500265.47 -8.09 -2.5 iShUSAgBd106.61 +.20 +1.6 iShEMkts 47.86 -1.65 -4.5 iShiBoxIG 116.09 +.20 -1.1 iSh ACWI 71.31 -1.73 -5.2 iSh20 yrT 120.26 +1.18 -2.9 iSh7-10yTB102.56 +.42 -2.3 iS Eafe 68.70 -1.30 -1.4 iSCorSPMid187.19 -5.49 -2.4 iShiBxHYB 85.14 -.51 +1.3 iShNsdBio s108.13 -2.54 -7.7 iShIndia bt 33.30 -.83 +.1 iShFltRtB 50.89 -.03 +.6 iShR2K 153.35 -3.80 -7.1 iShCorHiDv 83.72 -2.22 +3.0 iShChina 68.53 -3.65 ... iShShtTrB 110.27 -.03 -1.6 iShUSPfd 37.47 -.12 -8.6 iShREst 74.08 -1.05 +.8 iShCrSPS s77.46 -1.87 -1.8 iShCorEafe 64.91 -1.20 -6.0 Idacorp 85.88 +.14 -2.5 ITW 162.75 -5.47 +89.7 ImunoGn 12.16 -.34 +4.0 IndBkMI 23.25 -.75 +9.1 Infosys 17.69 -.35 -3.5 IngerRd 86.08 -2.91 -8.1 Ingredion 128.51 -1.74 +10.1 Intel 50.83 -.73 +6.3 InterceptP 62.10 -.62 +1.7 IntcntlExc s 71.73 -2.29 -.9 IBM 152.09 -4.60 +4.9 IntlGmeT n 27.82 -.98 -11.3 IntPap 51.41 -2.12 +10.3 Interpublic 22.23 -.68 -22.6 Intersectns 1.75 -.04 +13.4 IntSurg s 413.90 -11.09 -13.9 Invesco 31.45 -1.49 -2.4 InvestBncp 13.54 -.46 +1.0 IonisPhm 50.78 -1.12 -.7 iShJapan rs59.53 -.55 +4.4 iSTaiwn rs 37.81 -.87 -4.9 iSh UK rs 34.05 -.63 +1.5 iShCorE M 57.73 -1.94 -5.3 iSCHeafe 28.12 -.54 +15.8 ItauUnibH 15.04 -.26 J-K-L +2.6 JD.com 42.51 -1.00 +2.8 JPMorgCh109.95 -4.79 -12.6 JPMAlerian 24.02 -.52 +11.4 Jabil 29.25 -1.33 -12.6 JacobsEng 57.66 -2.87 +40.0 JaguarHlth .20 -.00 -14.9 JkksPac 2.00 -.05 -4.8 JetBlue 21.27 -.51 -8.8 JohnJn 127.38 -3.81 -6.8 JohnContl n35.50 -.83 -13.0 JnprNtwk 24.79 -.51 -9.7 KB Home 28.84 -.90 ... KKR 21.07 -.74 +7.5 KLA Tnc 112.92 -5.14 +2.9 KC Southn108.31 -1.55 -6.8 Kellog g 63.37 -.31 -12.3 KeryxBio 4.08 -.09 -.7 Keycorp 20.02 -.95 +24.7 Keysight 51.89 -1.27 -10.9 KimbClk 107.48 -.92 -21.8 Kimco 14.20 +.06 -15.0 KindMorg 15.36 -.55 -16.0 Kinross g 3.63 -.07 -11.5 KlondexM g 2.31 -.01 -22.2 KraftHnz n 60.53 -1.46 -12.0 KratosDef 9.32 -.37 -14.8 Kroger s 23.39 -.06 +8.3 Kulicke 26.36 -.49 -36.3 L Brands 38.36 -1.06 +1.3 L-3 Tch 200.35 -6.00 -14.0 LTC Prp 37.47 +.17 +16.7 LamResrch214.82 -9.46 -3.3 LambWst n 54.58 -.78 +5.9 Landstar 110.20 -2.80 -18.8 LaredoPet 8.62 -.45 +2.7 LVSands 71.34 -1.98 -10.8 LaSalleH 25.05 -.73 -7.3 LeggPlat 44.23 -1.04 -12.3 LendingClb 3.62 -.06 -7.2 LennarA 58.68 -1.22 -2.1 LbtyASE 6.17 -.15 -8.0 LibtyGlobC 31.13 -.13 -8.9 LibtProp 39.20 -.43 -.9 LincElec 90.78 -3.44 -.2 LiveNatn 42.50 -.59 -.3 LloydBkg 3.74 -.11 +1.9 Lock hdM 327.15 -8.32 -7.8 Lowes 85.70 -1.55 -3.4 LyonBas A106.60 -4.61 M-N-0 +6.7 M&T Bk 182.45 -7.20 +24.6 MBIA 9.12 +.26 -10.4 MDC 28.55 -.59 +2.4 MDU Res 27.53 -.15 -5.9 MFA Fncl 7.45 -.01 -10.8 MGIC Inv 12.58 +.03 +3.4 MGM Rsts 34.53 -1.59 -4.5 MVC Cap 10.09 -.04 -42.6 Macquarie 36.83 -.87 +12.2 Macys 28.27 -.41 -3.9 Magna g s 54.47 -3.25 -78.5 MagneG rs 1.03 +.03 -36.6 Mallinckdt 14.31 -.26 -10.3 Manulife g 18.72 -.39 -6.4 MarathnO 15.84 -.48 +10.6 MarathPt s 72.97 -.24 +1.1 MAR 137.25 -3.17 -6.4 MartinMid 13.10 -.25 +2.7 MarvellTch 22.06 -.94 -6.6 Masco 41.03 -.52 +16.0 MasterCrd 175.52 -5.23 -16.1 Mattel 12.90 +.10 +14.8 MaximIntg 60.04 -1.38 +4.6 McCorm 106.56 -.48 +4.4 McDrmInt 6.87 -.38 -8.8 McDnlds 157.04 -1.62 -9.1 McKesson141.69 -1.23 -8.4 MedProp 12.62 -.06 -22.0 MedleyCap 4.07 -.01 -3.2 Medtrnic 78.14 -1.44 -3.8 Merck 54.12 -.57 -14.7 MercGn 45.57 -2.36 -20.0 Meredith 52.85 -.95 -29.2 MeridWs hn .75 +.12 -8.4 Meritor 21.48 -.96 -9.6 MetLife 45.71 -1.51 -19.2 Michaels 19.55 -1.65 -61.3 MicrFoc n 12.99 -.26 +43.3 MicronT 58.92 -2.15 +26.8 MicroSemi 65.51 -.52 +5.0 Microsoft 89.79 -2.69 -31.9 Microvisn 1.11 -.01 -7.7 Middleby 124.56 -3.69 -7.5 MdsxWatr 36.91 +.21 -8.3 MHowHiInc 11.43 -.29 +15.1 MitelNet g 9.47 -.09 -9.8 MitsuUFJ 6.56 -.12 + 12.4 MobileTele 11.45 -.19 -9.4 MolsCoorB 74.39 -1.66 +58.9 Momo 38.90 -.92 -4.1 Mondelez 41.05 -.98 +.6 Monsanto 117.53 -1.49 -10.3 MonstrBv s 56.78 -1.30 -4.1 Moog A 83.27 -3.31 +4.2 MorgStan 54.64 -2.47 -3.8 Mosaic 24.68 -.58 +18.7 MotrlaSolu107.20 -1.89 +89.4 Mulesft n 44.05 -.19 -17.3 MurphO 25.68 -.99 -5.8 Mylan NV 39.87 -1.29 -7.5 NCR Corp 31.45 -1.78 +6.4 NRG Egy 30.30 +.11 -7.9 NRG Yld C 17.40 +.15 +9.1 NTT DOCO25.93 -.03 +3.3 NXP Semi 120.92 -1.04 +5.6 Nabors 7.21 -.34 -5.9 Nabriva n 5.63 -.05 -8.2 NatFuGas 50.38 -.31 -9.3 NatGrid 53.32 -.46 -11.0 NtHlthInv 67.09 +.03 -1.4 NatPresto 98.10 -.95 +74.2 NektarTh 104.01 -2.90 +1.4 Neogen s 62.53 -2.39 -81.0 Neovasc g .11 +.01 +12.4 NetApp 62.16 -1.95 +59.8 Netflix s 306.70 -9.78 -24.3 NwGold g 2.49 +.03 -2.7 NJ Rscs s 39.10 -.10 +4. 1 NewMedia 17.47 -.04 -3.1 NewOriEd 91.12 -4.70 -6.3 NewResid 16.76 -.26 +3.5 NY CmtyB 13.48 -.60 -3.6 NYMtgTr 5.95 ... -16.4 NewellRub 25.84 -.97 -23.1 NewfldExp 24.26 -.54 +.2 NewmtM 37.61 -.61 +3.6 NextEraEn161.89 +1.81 -8.9 NiSource s 23.39 +.10 +3.0 NikeB s 64.42 -1.93 -11.1 NobleCorp 4.02 -.17 +4.8 NobleEngy 30.55 -.44 +18.0 NokiaCp 5.50 -.21 -17.5 NordicAm 2.03 -.11 -7.4 NorflkSo 134 .19 -5.26 -16.1 NthnO&G 1.72 -.14+10.4 NorthropG 338.83 -8.39 -.5 NwstBcsh 16.65 -.52 -5.4 NwstNG 56.45 +.20 -4.9 Novartis 79.88 -1.20 +62.9 Novavax 2.02 -.10 -8.3 NovoNord 49.21 -1.04 +7.2 NuSkin 73.12 -1.23 ... NuanceCm 16.35 -.50 -3.9 Nucor 61.09 -4.26 +49.9 Nutanix n 52.87 -.56 -7.6 NuvDivA 12.99 +.01 -8.1 Nv AMT-Fr 15.86 +.04 -6.0 NvPfdInco 9.72 -.01 -6.9 NuvEqtP 13.27 -.20 +25.0 Nvidia 24 1.85 -6.71 +1.3 NxStageMd24.54 +.62 -3.3 OGE Engy 31.81 +.02 -11.5 OaktrSpL 4.33 +.02 -4.8 OaktStInco 8.00 +.09 -.5 OasisPet 8.37 -.21 -11.5 OcciPet 65.18 -.86 +3.8 OceanFst 27.25 -.51 +46.4 Oclaro 9.87 +.01 +120.2 OdysMr rsh 8.30 +4.50 -39.3 OfficeDpt 2.15 -.15 -.9 OldNBcp 17.30 -.50 -1.0 OldRepub 21.17 -.36 -14.0 Olin 30.60 -.18 -3.3 OmegaHlt 26.63 -.13 -18.9 Omeros 15.75 +4.11 +23.7 OnSmcnd 25 .90 -.60 +7.3 ONEOK 57.33 -1.13 -32.4 OpkoHlth 3.31 -.05 -2.9 Oracle 45.89 -1.13 +25.3 Orbotch 62.93 -1.59 -23.1 Organovo 1.03 ... +7.1 Orthofix 58.58 -.98 -15.3 OshkoshCp76.98 -2.62 -2.1 OtterTail 43.50 ... -18.2 OutfrontM 18.97 -.18 -18.3 OwensMin 15.42 -.18 P-Q-R -1.6 PG&E Cp 44.13 +1.17 +6.2 PNC 153.28 -5.61 -8.0 PNM Res 37.20 +.20 -1.5 POSCO 76.93 -3.85 -4.7 PPG s 111.31 -2.64 -11.7 PPL Corp 27.32 +.10 -9.5 Paccar 64.32 -2.50 +37.4 PalatinTch 1.18 +.06 +27.5 PaloAltNet184.83 -3.14 +9.5 Pandora 5.28 +.38 +57.0 Paretem rs 3.25 -.10 -27.9 ParkDrl .72 -.01 -11.9 ParkerHan175.87 -5.88 -6.6 ParsleyEn 27.50 -.64 -6.7 Paychex 63.49 -2.06 +6.7 PayPal n 78.56 -2.48 -13.8 Pembina g 31.17 -.68 -16.4 PengthE g .67 -.03 -16.7 PnnNtGm 26.11 -.39 +1.7 PennantPk 7.03 +.23 -5.4 Penney 2.99 -.06 -8.9 Penske 43.59 -1.02 -1.4 Pentair 69.61 -2.14 +1.0 PeopUtdF 18.89 -.75 -10.0 PepsiCo 107.94 -.80 +2.9 PerkElm 75.24 -1.96 -6.4 Perrigo 81.55 -.79 +33.6 PetrbrsA 13.13 -.36 +37.9 Petrobras 14.19 -.29 -1.7 Pfizer 35.60 -.67 -7.6 PhilipMor 97.67 -.08 +2.9 PhilipsNV 38.89 -1.11 -6.4 Phillips66 94.70 -1.45 -.8 PimIncStr2 10.35 -.03 -8.4 PinWst 77.99 +.04 -.3 PioNtrl 172.34 -3.03 +5.9 PitnyBw 11.84 -.40 +5.5 PlainsAAP 21.77 -.21 -19.1 PlugPowr h 1.91 -.05 -6.4 Polaris 116.00 -4.70 -2.3 PolyOne 42.48 -.93 +.2 PS SrLoan 23.08 -.02 +4.5 PwShs QQQ162.80-4.12 -5.6 Praxair 146.09 -5.62 -54.2 Precipio n .55 -.06 +2.6 PriceTR 107.64 -4.94 -15.1 PrinFncl 59.93 -2.27 -14.3 ProAssur 49.00 -1.30 +2.1 ProShtDow 15.26 +.45 +7.8 PrUltQQQ s79.02 -4.14 -3.2 ProUltSP s105.91 -5.53 +10.1 PrUltPQ s152.76 -12.04 -5.0 PUltSP500 s133.15 -9.47+83.0 PUVixST rs18.68 +3.09 +69.3 ProVixST rs39.19 +4.52 -90.9 ProShtVx s11.69 -.84 -16.8 ProctGam 76.41 -.63 +7.5 ProgsvCp 60.55 -1.46 -5.1 ProShtQQQ33.76 +.83 +.4 ProShSP rs30.31 +.76 ... PrUShSP rs41.04 +1.94 +3.3 PrUShDow 8.98 +.51 -1 0.8 PUShtQQQ11.94 +.59 -17.2 PShtQQQ rs17.80+1.22 +3.6 PrUShD3 rs20.21 +1.64 +10.3 ProUShL20 37.27 -.71 -1.0 PUShtSPX 11.26 +.81 +.3 ProspctCap 6.76 +.25 -7.5 Proteos n 5.39 -.08 -8.6 Prudentl 105.06 -3.82 -6.3 PSEG 48.26 -.13 -6.4 PubStrg 195.69 -2.83 -12.8 PulteGrp 29.00 -.39 +24.3 PureStrg n 19.71 -.30 -5.1 PMMI 7.03 +.03 -3.3 QEP Res 9.25 -.35 +9.1 Qorvo 72.65 -1.53 -13.2 Qualcom 55.58 -1. 23 +4.2 Qudian n 13.07 -.72 +3.9 QstDiag 102.30 -1.33 -5.2 RSP Perm 38.55 -1.03 -8.5 RadianGrp 18.85 +.03 +3.8 RLauren 107.66 -1.81 -11.3 RangeRs 15.13 -.27 +2.6 RavenInds 35.25 -.65 +13.1 Rayonier 35.77 +.37 +11.8 Raytheon 209.11 -4.37 -12.5 RltyInco 49.87 -.03 +2.0 RedwdTr 15.11 -.16 -12.8 Regenrn 327.69 -7.18 +164.7 RegHlthPr .45 +.07 +7.8 RegionsFn 18.62 -.91 -2.4 RelStlAl 83.69 -5.92 -2. 8 Replgn 35.27 -.74 -.1 ResCap rs 9.36 -.12 -7.2 RestBrnds 57.07 -1.00 -13.3 RetailOpp 17.29 +.07 -4.0 RioTinto 50.79 -2.47 -21.8 RiteAid 1.54 ... -10.4 RockwlAut175.96 -5.42 -.5 RockColl 134.97 -1.09 -19.8 Rogers 129.81 -6.37 -35.3 Roku n 33.51 -.74 +8.4 Roper 280.86 -9.00 -21.8 Rowan 12.25 -.40 -4.7 RoyalBk g 77.83 -1.43 +.8 RylCarb 120.18 -3.19 -6.5 RoyDShllB 63.85 -1.07 -6.5 RoyDShllA 62.3 7 -1.11 S-T-U +3.5 S&T Bcp 41.20 -.91 -5.1 SCANA 37.74 +.32 -4.8 SLGreen 96.05 -.93 -2.6 SLM Cp 11.01 -.33 -15.7 SM Energy 18.62 -.29 -3.2 SpdrDJIA 239.36 -7.26 +1.9 SpdrGold 125.98 -.50 -2.5 SpdrEuro5039.68 -.87 -1.2 S&P500ETF263.67-6.76 +6.4 SpdrBiot s 90.26 -2.78 -8.3 SpdrHome 40.59 -.84 +2.3 SpdrS&PBk48.41 -1.87 -2.8 SpdrLehHY 35.71 -.22 +3.7 SpdrS&P RB61.04 -2.30 -4.0 SpdrRetl s 43.37 -.69 -6.6 Sp drOGEx 34.74 -.75 -6.5 SpdrMetM 34.01 -2.15 +10.3 SRC Eng 9.41 +.05 +7.7 STMicro 23.52 -1.45 -4.1 SabnR 42.75 -.95 +5.5 SabreCorp 21.63 -.38 +5.9 Saia Inc 74.95 -2.50 +8.6 StJoe 19.60 -.15 +15.5 Salesforce118.04 -3.66 -15.0 SallyBty 15.95 -.38 +4.6 SJuanB 8.62 -.23 -41.4 SanchezEn 3.11 -.21 -8.3 Sanofi 39.43 -.48 -2.8 Schlmbrg 65.52 -2.22 -2.5 SchwIntEq 33.23 -.65 +4.0 Schwab 53.40 -2.44 -31.8 Scorp ioTk 2.08 -.01 +7.4 SeadrillLtd .25 +.01 +41.1 SeagateT 59.04 -.86 -35.8 SearsHldgs 2.30 -.02 -2.4 Seaspan 6.59 -.21 +3.4 SempraEn110.51 +1.00 -18.4 SenHous 15.63 -.11 -21.6 BigLots 44.01 -1.43 +6.1 Biocryst 5.21 -.06 -14.7 Biogen 271.89 -5.40 +159.1 BioPhrmX .29 -.01 -11.8 BlkHillsCp 53.03 -.19 +14.8 BlackBerry 12.82 -.34 -4.5 BlkHlthSci 34.87 -.67 -10.6 BlkMuniast 13.39 -.01 +1.5 Blackstone 32.49 -.78 +21.5 BlueBPet n 39.85 -.05 +8.4 Boeing 319.61 -17.49 +21.6 BookingHl2113.80-31.18 -2.4 BorgWarn 49.84 -1.24 -4.3 BostBeer 182.85 -2.30 +8.7 BostonSci 26.94 -.72 +7.7 Box Inc n 22.75 +.03 -8.1 BoydGm 32.20 -1.38 -14.9 BrigStrat 21.58 -.62 -10.8 Brinker 34.64 -2.25 +4.4 BrMySq 63.95 -2.15 -19.3 BritATob s 54.06 +.33 -5.2 BroadcLtd 243.57 -2.43 -29.4 Brookdale 6.85 ... -8.1 BrkfInfra s 41.1 8 +.68 +8.3 Brunswick 59.78 -1.46 -20.6 Buckeye 39.33 -1.17 -23.5 CBL Asc 4.33 +.13 -7.1 CMS Eng 43.95 +.14 -8.1 CNH Indl 12.32 -.63 +4.4 CNX Resc 15.27 -.33 +38.5 CSRA n 41.44 -.13 +.5 CSX 55.29 -1.61 -21.5 CVR Rfng 13.00 -.20 -14.8 CVS Health61.79 -.63 -18.8 CYS Invest 6.52 +.02 -16.2 CabotO&G 23.96 -.43 -6.7 CaesarsEnt 11.80 -.40 ... Cal-Maine 44.45 -.55 -.5 CalaCvHi 11.79 -.13 +8.8 CalAmp 23 .31 -.45 -16.9 CalifWtr 37.70 -.40 +.2 CallonPet 12.17 -.19 -9.1 CalumetSp 7.00 -.20 -10.9 CamdenPT 82.03 -.96 -12.5 CampSp 42.10 -.07 -7.8 CIBC g 89.79 -1.55 -12.8 CdnNR gs 71.90 -1.73 -15.3 CdnNRs gs 30.26 -1.19 -5.0 CapOne 94.65 -3.53 -13.3 CapSenL 11.69 -.20 -.6 CapsteadM 8.60 -.03 +50.6 CpstnTur rs 1.16 +.01 +4.2 CardnlHlth 63.86 -1.83 -6.4 CarMax 60.00 -1.51 -.3 Carnival 66.20 -.86 -13.7 C arpTech 44.02 -2.77 -29.0 Carrizo 15.10 -.63 +3.4 Cars.cm 29.82 +.09 -6.8 Caterpillar146.90 -8.90 +.1 CedarF 65.07 -.68 -16.7 Celgene 86.91 -1.40 -11.5 Cemex 6.64 -.17 +24.3 Cemig pf 2.56 -.02 -7.9 CenovusE 8.41 -.52 -5.7 CenterPnt 26.73 -.11 -14.7 CentAl 16.76 -3.64 -5.3 CntryLink 15.79 -.56 -3.9 ChartCm n322.97 -2.50 +3.9 ChemFinl 55.54 -1.98 -2.8 Chemours n48.65 -1.29 -21.5 ChesEng 3.11 -. 12 -9.2 Chevron 113.70 -3.34 +3.5 ChicB&I 16.71 -.84 -1.5 Chicos 8.69 -.07 +8.4 ChinaSoAir56.18 -4.89 +16.5 Chipotle 336.71 +2.19 -3.6 ChurchDwt s48.38 -.61 -18.6 Cigna 165.34 -1.71 -2.0 CinnFin 73.44 -2.11 -18.7 Cirrus 42.14 -1.26 +12.5 Cisco 43.07 -1.24 -24.5 CgpVelICrd10.61 +.55 -5.5 Citigroup 70.31 -3.01 +2.3 CitizFincl 42.95 -1.97 +6.0 CitrixSy s 93.32 -1.13 -18.7 CleanEngy 1.65 -.06 -7.6 ClevCliffs 6.66 -.67 -15.6 Clorox 125.51 +.70 -6.8 CocaCola 42.76 -.24 +4.7 Coeur 7.85 +.07 -11.6 Cognex s 54.09 -1.67 +14.0 CognizTch 80.97 -2.38 -8.4 CohStQIR 11.59 -.09 -9.1 CohStSelPf 25.68 -.04 -8.8 ColgPalm 68.82 +.13 -50.5 ColNrthS n 5.65 -.10 -16.7 Comcast s 33.23 -1.26 +9.2 Comerica 94.76 -4.23 -1.9 CmclMtls 20.91 -2.92 +58.4 CmpTask 8.08 -.10 +31.9 Comtech 29.18 -.92 -5.9 ConAgra 35.45 + .11 +5.9 ConnWtrSv 60.82 -.55 +2.9 ConocoPhil 56.50 -.54 -8.1 ConsolCom11.20 -.36 -9.6 ConEd 76.76 +.09 -1.9 ConstellA 224.23 -1.84 +7.9 ContlRescs 57.13 -.58 -15.6 CooperTire 29.85 -.40 +18.8 CorOnDem 41.97 -.72 -10.7 Corning 28.56 -.81 -12.3 CorpOffP 25.61 -.15 -1.9 Costco 182.64 -3.43 -8.5 Coty 18.20 -.16 +71.8 CSVixSh rs 9.52 +1.90 -13.5 CS VSSilv 10.04 -.41 -5.3 CredSuiss 16.90 -.74 +1.4 C restEq rs 26.15 -.55 +22.6 Crocs 15.50 -.05 -3.0 CronosGp n7.39 -.61 -1.9 CrwnCstle 108.95 +1.36 -13.7 CrownHold 48.52 -1.14 +9.3 Ctrip.com s 48.19 -1.28 -10.8 Cummins 157.55 -3.93 +29.7 CybrOpt 19.45 -.70 +15.9 CypSemi 17.67 -.57 D-E-F -4.5 DCT IndlTr 56.14 -.78 -22.3 DDR Corp 6.96 +.12 -5.6 DNP Selct 10.20 +.01 -14.7 DR Horton 43.56 -.88 -6.3 DTE 102.55 +.02 -10.5 Darden 85.94 -7.37 -28.3 DeanFoods 8.29 -.04 -3.1 Deere 151.58 -6.47 -2.4 DeltaAir 54.67 -1.28 +17.6 DenburyR 2.60 -.11 -20.0 Dentsply 52.66 -1.47 -68.6 Dermira 8.74 -.30 -25.4 DeutschBk 14.19 -.60 -5.3 DBXEafeEq30.09 -.55 -22.0 DevonE 32.29 -.63 -9.0 Diageo 132. 95 -.71 A-B-C -13.6 ABB Ltd 23.17 -.69 -.1 AES Corp 10.82 +.02 ... AFLAC s 44.37 -1.00 -7.1 AGNC Inv 18.76 +.04 -20.5 AK Steel 4.50 -.43 -9.0 AT&T Inc 35.37 -.63 +6.8 AbbottLab 60.93 -1.49 +1.4 AbbVie 98.10 -14.35 +32.4 AberFitc 23.08 -.42 -7.4 AccelrDiag 24.25 -.50 -1.9 Accenture150.23 -11.80 +17.4 Accuray 5.05 -.13 +10.2 ActivsBliz 69.76 -1.85 -23.9 Adient n 59.88 -.17 +25.8 AdobeSy 220.52 -6.33 +.3 Ad vEnId 67.66 -2.27 +6.1 AMD 10.91 -.35 -2.9 Aecom 36.09 -1.10 +4.9 Aegon 6.61 -.25 -19.7 AeroViron 45.07 -2.04 -6.1 Aetna 169.45 -.56 +69.2 AeviGeno 2.03 +.06 +.7 Agilent 67.47 -1.93 -13.3 Aircastle 20.27 -.40 +506.7 AkersBios .81 +.01 -20.9 AlaskCom 2.12 +.02 -26.4 Albemarle 94.11 -3.36 -16.6 Alcoa Cp 44.92 -3.03 -.9 AlderBioPh 11.35 -.20 -4.5 Alexion lf 114.23 -3.66 +7.1 Alibaba 184.65 -10.65 ... AllegTch 24.14 -1.61 -.6 Allergan 162.58 -1.12 -4.5 Allete 71.01 -.25 -10.7 AllnceRes 17.60 -.20 +3.4 AlliBern 25.90 -.55 -6.5 AlliantEg s 39.83 +.17 -11.8 AllisonTrn 37.97 -1.31 -9.6 Allstate 94.65 -2.19 +12.2 AlnylamP 142.50 -3.76 +.3 Alphabet C1049.08 -41.80 ... Alphabet A1053.15 -40.85 -5.0 AlpTotDiv 9.00 -.17 -13.1 AlpAlerMLP 9.38 -.25 +6.8 Altaba 74.57 -3.50 -15.4 Altria 60.39 +.39 -22.2 Amarin 3.12 -.01 +32.1 Amazon 1544.92 -36.94 -12.6 Ambarella 51.32 -2.93 +11.1 Ambev 7.18 -.08 -6.9 Ameren 54.92 +.02 +2.5 AFMulti 6.20 -.10 +11.1 AMovilL 19.06 -.06 +.5 AmAirlines 52.31 -1.78 -11.2 AmAxle 15.13 +.08 +4.1 AEagleOut 19.57 -.51 -8.4 AEP 67.36 +.45 -8.0 AmExp 91.41 -3.33 -8.0 AmIntlGrp 54.81 -1.03 -6.0 AmStsWtr 54.45 -.35 -12.4 AmWtrWks 80.15 -.70 -11.6 Amerigas 40.89 -.30 -10.9 Ameriprise151.06 -6.80 -7.4 AmeriBrgn 85.00 -4.50 +5.1 Ametek 76.18 -1.95 +1.3 Amgen 176.08 -5.51 +.4 Amphenol 88.17 -2.86 +13.1 Anadarko 60.66 -.84 +1.7 AnalogDev 90.54 -2.26 -11.7 Andeavor 100.93 -1.47 -2.8 ABInBev 108.48 -1.75 -11.3 Annaly 10.55 +.01 -2.7 Anthem 218.85 -7.14 -10.5 Anworth 4.87 +.04 -11.7 Apache 37.28 -.82 -.9 ApolloCRE 18.28 -.22 -.9 ApolloInv 5.61 +.17 -.2 Apple Inc 168. 85 -2.42 +15.3 ApldMatl 58.96 -1.82 -31.4 ApldOptoel 25.96 -.75 -15.2 AquaAm 33.26 -.36 -5.0 ArcBest 33.95 -1.70 -2.6 ArcelorM rs31.46 -2.01 +4.6 ArchDan 41.94 -.68 -16.8 Arconic 22.68 -1.48 +21.2 ArenaPh rs41.18 -2.82 +1.0 AresCap 15.88 +.61 +9.0 AresMgmt 21.80 +.75 -61.3 ArgosThr rs 1.16 -.02 +16.2 AristaNetw273.74 -8.96 +27.7 ArrayBio 16.35 -.45 +6.1 ArrisIntl 27.25 -.11 -4.0 ArrowEl 77.21 -2. 76 -4.2 Ashland 68.18 -1.91 -.7 AstraZen s 34.47 -.14 -12.9 AtHomGr n 26.46 -1.17 -5.5 ATMOS 81.17 -.21 +111.0 AtossGen rs .56 +.04 +25.4 Autodesk 131.41 -4.13 -3.5 AutoData 113.14 -3.22 +14.3 AvayaHl n 22.85 -.15 -7.8 AveryD 105.92 -4.22 +9.5 AvisBudg 48.06 -1.34 +.2 Avista 51.60 -.01 +31.6 Avon 2.83 -.10 -26.7 B&G Foods 25.75 -.15 -11.9 B2gold g 2.73 -.05 +5.2 BB&T Cp 52.31 -2.41 -11.0 BCE g 42.71 -.39 -11.3 BGC Ptrs 13.41 -.42 -4.3 BHP BillLt 44.01 -1.81 -2.9 BHPBil plc 39.15 -1.88 -7.1 BP PLC 39.03 -1.10 +14.9 BP Pru 23.10 -.50 -34.6 BRF SA 7.36 -.09 +.8 Baidu 236.11 -13.94 -5.9 BakHuGE n29.78 -1.18 -.7 Balchem 80.01 -1.41 +3.4 BallCorp s 39.14 -.68 -23.1 BallardPw 3.39 -.06 -8.0 BcBilVArg 7.82 -.20 +11.6 BcoBrad s 11.44 -.17 -2.9 BcoSantSA 6.35 -.21 +3.5 BkofAm 30.55 -1.32 -5.2 BkMont g 75.84 -1.25 -3.4 BkNYMel 52.02 -2.59 -3.4 BkNova g 62.33 -.92 -2.3 BkOzarks 47.35 -3.45 +44.0 Baozun n 45.45 -5.03 +7.6 Barclay 11.73 -.34 +70.0 B iPVxST rs47.47 +5.52 -25.4 BarnesNob 5.00 -.15 -15.9 BarrickG 12.17 -.18 ... BasicEnS .45 ... +1.4 Baxter s 65.55 -.91 -15.3 BeazerHm 16.27 -.49 -.4 BectDck 213.25 -5.25 -3.0 BedBath 21.32 -.57 -9.9 Bemis 43.08 -1.19 -.3 BerkH B 197.63 -7.20 -1.8 BestBuy 67.25 -1.19YTD Name Last Chg Money & Markets 2,400 2,500 2,600 2,700 2,800 2,900 SM ONDJF 2,640 2,740 2,840 S&P 500Close: 2,643.69 Change: -68.24 (-2.5%) 10 DAYS 6,000 6,400 6,800 7,200 7,600 SM ONDJF 7,160 7,400 7,640 Nasdaq compositeClose: 7,166.68 Change: -178.61 (-2.4%) 10 DAYSAdvanced 545 Declined 2367 New Highs 23 New Lows 121 Vol. (in mil.) 3,720 Pvs. Volume 3,401 2,318 1,969 557 2303 37 59 NYSE NASDDOW 24526.01 23938.74 23957.89 -724.42 -2.93% t t t -3.08% DOW Trans. 10612.86 10346.85 10353.46 -304.27 -2.85% t t t -2.44% DOW Util. 693.84 678.86 683.15 +3.59 +0.53% t s t -5.56% NYSE Comp. 12597.10 12369.73 12377.39 -306.37 -2.42% t t t -3.37% NASDAQ 7303.19 7164.38 7166.68 -178.61 -2.43% t t s +3.81% S&P 500 2695.68 2641.59 2643.69 -68.24 -2.52% t t t -1.12% S&P 400 1915.40 1875.86 1875.86 -48.83 -2.54% t t t -1.30% Russell 2000 1576.59 1543.87 1543.87 -35.43 -2.24% t s t +0.54% Toronto TSX 15570.86 15387.13 15399.93 -275.35 -1.76% t t t -4.99%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 2.83 percent Thursday. 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 1.71 1.74 -0.03 .76 6-month T-bill 1.93 1.94 -0.01 .89 52-wk T-bill 2.03 2.03 ... .96 2-year T-note 2.30 2.31 -0.01 1.26 5-year T-note 2.62 2.67 -0.05 1.94 7-year T-note 2.75 2.81 -0.06 2.22 10-year T-note 2.83 2.88 -0.05 2.40 30-year T-bond 3.06 3.12 -0.06 3.02 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.90 1.88 +0.02 1.68 Barclays USAggregate 3.23 3.21 +0.02 2.64 Barclays US Corp 3.86 3.84 +0.02 3.36 Barclays US High Yield 6.22 6.23 -0.01 6.03 Moodys AAA Corp Idx 3.88 3.87 +0.01 3.99 10-Yr. TIPS .68 0.76 -0.08 .43Commodities The price of U.S. crude fell Thursday along with most other energy futures as markets worried about rising U.S.-China trade tensions. Gold rose, while silver and copper declined.Crude Oil (bbl) 64.30 65.17 -1.33 +6.4 Ethanol (gal) 1.48 1.47 +0.68 +11.4 Heating Oil (gal) 1.99 2.00 -0.57 -4.0 Natural Gas (mm btu) 2.62 2.64 -0.80 -11.4 Unleaded Gas (gal) 2.01 2.01 -0.13 +11.7 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1326.60 1320.70 +0.45 +1.6 Silver (oz) 16.33 16.36 -0.18 -4.3 Platinum (oz) 949.10 950.60 -0.16 +1.6 Copper (lb) 3.01 3.05 -1.20 -8.2 Palladium (oz) 985.55 990.20 -0.47 -8.2 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.18 1.18 +0.38 -3.9 Coffee (lb) 1.21 1.21 +0.17 -4.0 Corn (bu) 3.76 3.75 +0.27 +7.2 Cotton (lb) 0.82 0.83 -0.53 +4.5 Lumber (1,000 bd ft) 484.80 482.80 +0.41 +8.2 Orange Juice (lb) 1.36 1.37 -0.84 ... Soybeans (bu) 10.30 10.30 ... +8.2 Wheat (bu) 4.56 4.54 +0.50 +6.7 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.4111 -.0020 -.14% 1.2486 Canadian Dollar 1.2918 -.0002 -.02% 1.3343 USD per Euro 1.2307 -.0025 -.20% 1.0798 Japanese Yen 105.61 -.49 -.46% 110.92 Mexican Peso 18.5305 +.0325 +.18% 19.0987 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.4916 +.0002 +.07% 3.6441 Norwegian Krone 7.7513 -.0007 -.54% 8.4721 South African Rand 11.8050 +.0003 +.35% 12.5580 Swedish Krona 8.2576 -.0009 -.74% 8.7949 Swiss Franc .9505 -.0001 -.01% .9918 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.2971 +.0081 +.62% 1.3024 Chinese Yuan 6.3373 +.0144 +.23% 6.8869 Hong Kong Dollar 7.8478 +.0019 +.02% 7.7658 Indian Rupee 65.147 +.022 +.03% 65.360 Singapore Dollar 1.3160 +.0038 +.29% 1.3981 South Korean Won 1078.69 +11.06 +1.03% 1117.67 Taiwan Dollar 29.15 +.03 +.10% 30.49 ASIA/PACIFICForeign Exchange The dollar lost ground Thursday to the yen and Canadian dollar, but strengthened against the euro and British pound. The U.S. currency also rose versus the Swiss franc and Mexican peso.LAST6 MO AGO 1 YR AGO -4.1 Sherwin 393.10 -12.13 -9.4 ShipFin 14.05 -.30 +5.3 SiderurNac 2.58 -.08 -30.3 SignetJwlrs 39.42 -.50 -11.2 SimonProp152.53 -1.81 +16.8 SiriusXM 6.26 -.11 +10.8 SkywksSol105.24 -3.23 -4.8 Smucker 118.28 -1.88 +13.4 SnapInc A n16.57 ... -14.9 SnapOn 148.41 -3.29 +30.2 SodaStrm 91.59 -3.26 +2.3 SolarCap 20.67 +.29 -8.1 Soligenix n 2.04 +.04 -12.3 SonocoP 46.60 -1.33 +7.1 SonyCp 48.13 -.56 +98.7 S orrentoTh 7.55 -.55 -1.3 SourcC 40.25 -.60 -13.4 SoJerInd s 27.04 +.10 -8.9 SouthnCo 43.81 -.09 -12.9 SwstAirl 57.00 -.78 -21.7 SwstnEngy 4.37 -.18 -8.9 SpiritRltC 7.82 -.08 -14.6 Sprint 5.03 -.13 +59.1 Square n 55.16 -1.93 -5.6 SP Matls 57.14 -1.76 -1.6 SP HlthC 81.36 -2.41 -9.5 SP CnSt 51.50 -.43 +3.5 SP Consum102.19 -2.22 -7.0 SP Engy 67.18 -1.40 -.9 SPDR Fncl 27.66 -1.06 -2.4 SP Inds 73.82 -2.52 +3.3 SP Tech 66.04 -1.75 -7.3 SpdrRESel 30.55 -.11 -5.5 SP Util 49.76 +.22 -9.0 StanBlkDk 154.46 -5.78 -14.7 StarGas 9.17 +.10 +.6 Starbucks s57.77 -.70 +4.0 StateStr 101.50 -5.31 -.5 StlDynam 42.92 -3.48 +3.9 Stryker 160.81 -3.92 -6.1 SubPpne 22.74 -.31 -3.6 SunCmts 89.40 -.21 -16.4 SunHydrl 54.08 -1.80 -9.7 Suncor g 33.16 -.62 +43.6 Sunrun n 8.47 -.17 +5.9 SunTrst 68.40 -2.47 -.8 SupE nrgy 9.55 -.66 -5.2 Symantec 26.60 -.33 -12.6 Synchrony 33.73 -1.57 -14.3 SynrgyPh 1.91 -.07 +4.0 SynovusFn 49.87 -1.83 -1.6 Sysco 59.77 -.53 -3.6 T-MobileUS61.25 -1.34 +27.0 TAL Educ s 37.74 -1.63 -34.2 TC PpLn 34.93 -.91 +14.3 TD Ameritr 58.42 -2.88 +5.9 TJX 81.00 -1.88 -30.3 TOP Shi rs .18 -.01 +10.2 TaiwSemi 43.69 -1.01 -6.7 TakeTwo 102.39 -2.34 +17.5 Tapestry 51.95 -1.02 +5.6 Target 68.89 1.25 -14.0 Taubmn 56.25 -.03 -6.2 Technip 29.38 -1.13 -18.8 Tegna 11.43 -.25 +22.5 Teladoc n 42.70 -.40 +5.1 Tenaris 33.49 -3.63 -8.0 Tenneco 53.84 -1.57 +5.9 Teradata 40.71 -1.23 +14.0 Teradyn 47.72 -1.78 +5.1 TerraNitro 83.90 +.05 -.7 Tesla Inc 309.10 -7.43 -8.7 TevaPhrm 17.31 -.29 -.5 TexInst 103.90 -4.74 +9.7 TexRdhse 57.80 -1.02 -13.5 Textainer 18.60 -.40 +1.7 Textron 57.55 -1.75 +9.2 ThermoFis207.33 -5.63 +34.8 3D Sys 11.65 -.35 -5.2 3M Co 223.17 -10.97 -8.5 Tiffany 95.16 -1.88 +3.1 TimeWarn 94.26 -1.03 -6.7 Timken 45.85 -2.15 -7.6 Torchmark 83.83 -2.23 -1.1 TorDBk gs 57.93 -1.25 +2.4 Total SA 56.58 -.75 -.1 Toyota 127.02 -2.26 -6.1 Transocn 10.03 -.38 +1.9 Travelers 138.15 -2.95 -2.5 TriContl 26.27 -.50 +.9 TriCntl pf 50.84 +.65 +6.9 TriNetGrp 47.39 -.45 -14.5 Trinity 32.02 -.99 +33.8 Trovagne h .41 -.01 -4.9 TrueBlue 26.15 -1.15 -12.5 TrueCar 9.80 -.13 -5.4 TrstNY 8.70 -.20 -25.5 Tuppwre 46.72 -.43 -5.2 TurqHillRs 3.25 -.04 +6.4 21stCFoxA 36.75 -.11 +29.9 Twitter 31.20 -1.53 +34.3 2U 86.65 -2.46 -5.7 UBS Grp 17.34 -.78 -9.7 UDR 34.77 -.52 -7.4 UGI Corp 43.48 -.09 -14.2 UltraClean 19.81 -1.02 +9.0 UndrArm s 15.73 -.22 -8.1 UniFirst 151.60 -5.25 -5.6 UnilevNV 53.18 +.10 +.6 UnionPac 134.87 -3.69 -12.1 Unit 19.34 -.70 +1.6 UtdContl 68.45 -1.49 -12.3 UPS B 104.45 -3.20 +4.9 UtdRentals180.26 -7.01 -5.5 US Bancrp 50.65 -1.90 +7.8 US OilFd 12.95 -.23 -2.0 USSteel 34.50 -4.26 -2.7 UtdTech 124.07 -2.93 -2.4 UtdhlthGp 215.21 -7.61 -8.1 UnitGrp 16.35 -.32 -10.3 UnvslCp 47.10 +.10 -11.4 UnumGrp 48.62 -2.01 -24.9 UraniumEn 1.33 -.02 V-W-X-Y-Z -30.5 VEON 2.67 -.07 -2.2 VF Corp 72.39 -2.23 +2.9 Vale SA 12.58 -.41 -23.2 ValeantPh 15.96 -.46 +1.2 ValeroE 93.04 -2.41 +12.7 VlyNBcp 12.64 -.40 -7.5 VanEGold 21.50 -.36 +6.6 VnEkRus 22.62 -.67 +1.8 VanE EMBd19.33 -.04 +10.0 VnEkSemi107.59 -2.98 -6.4 VEckOilSvc 24.38 -.89 -6.0 VanE JrGld 32.07 -.44 -2.5 VangTotBd 79.50 +.13 -.9 VangTSM 135.95 -3.98 -.8 VangSP500243.27 -6.20 -10. 1 VangREIT 74.64 -.44 -1.5 VangDivAp100.53 -2.59 -1.6 VangAllW 53.85 -1.20 +1.4 VangEmg 46.55 -1.52 -2.7 VangEur 57.55 -1.32 -2.3 VangFTSE 43.85 -.82 -3.0 Vectren 63.10 -.38 -17.8 Ventas 49.32 +.86 -12.8 Vereit 6.79 -.05 +7.2 Verisign 122.65 -1.95 -11.4 VerizonCm 46.88 -.40 -2.5 ViadCorp 54.00 -.25 +12.8 Viavi 9.86 -.24 +45.2 Vipshop 17.02 -1.85 +5.2 Visa s 119.99 -3.23 -10.1 VishayInt 18.65 -. 65 +11.1 VistraEn n 20.35 +.20 -2.6 VMware 122.10 -2.25 -14.2 Vodafone 27.36 -.81 +3.7 VoyaFincl 51.28 -2.15 -11.5 VulcanM 113.60 -1.21 +11.0 WD 40 131.00 ... -7.5 WEC Engy 61.42 +.13 -11.2 WP Carey 61.18 -.41 +2.4 WPX Engy 14.41 -.44 -11.8 WalMart 87.14 -1.04 -9.4 WalgBoots 65.83 -.44 -9.4 WashPrGp 6.45 +.23 -14.1 WREIT 26.72 -.08 -2.4 WsteMInc 84.24 -1.68 +5.9 Waters 204.61 -6.57 -42.7 WeathfIntl 2.39 -.0 7 -1.6 WebsterFn 55.25 -2.20 +20.6 WeiboCorp124.81 -9.33 +46.1 WtWatch 64.68 -1.02 -16.0 WeinRlt 27.61 -.01 -13.4 WellsFargo 52.53 -2.26 -17.3 Welltower 52.75 +.30 +4.6 Wendys Co 17.17 -.20 -4.2 WestarEn 50.56 -.27 -2.9 WAstInfSc 11.45 +.06 +26.8 WDigital 100.83 -2.01 +1.8 WstnUnion 19.35 -.33 -8.1 WestpacBk 22.41 -.56 -.7 WestRck 62.74 -2.10 -.2 Weyerhsr 35.20 -.18 -8.9 WheatPr g 20. 15 +.30 -7.8 Whrlpl 155.48 -2.76 +25.6 WhitngPet rs33.26 -.35 -13.2 WmsCos 26.48 -.52 -8.9 WillmsPtrs 35.32 -.56 -1.8 WmsSon 50.75 -2.25 -4.3 Windstm rs 1.77 -.02 -7.3 Wipro s 5.07 -.13 -8.3 WTJpHedg 54.42 -.98 -4.2 WT MCD s 33.80 -.74 -5.9 Woodward 72.03 -1.86 +17.4 WldW Ent 35.90 -.40 -5.0 Worthgtn 41.87 -2.13 +4.1 Wynn 175.54 -3.38 +57.4 XL Grp 55.35 -.04 -7.4 XcelEngy 44.57 +.11 +2.2 Xerox rs 29.80 -1.0 6 +9.7 Xilinx 73.94 -1.73 -35.5 YRC Wwde 9.28 -.42 -12.8 Yamana g 2.72 -.05 +27.8 Yandex 41.84 -1.37 -7.8 YorkWater 31.25 ... +.7 YumBrnds 82.18 -.63 ... Yum China 40.00 -1.55 -32.2 Zagg 12.50 -.45 +42.2 Zendesk 48.12 -.77 -7.7 ZimmerBio111.38 -3.00 +4.4 ZionsBcp 53.07 -2.03 +13.9 Zoetis 82.06 -2.04 -9.6 Zscaler n 29.83 -1.25 -4.8 Zynga 3.81 -.13 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 23,957.89 -724.42 NASDAQ 7,166.68 -178.61 S&P 500 2,643.69 -68.24 10-YR T-NOTE 2.83% -.05 30-YR T-BOND 3.06% -.06 CRUDE OIL $64.30 -.87 GOLD $1,326.60 +5.90 EURO $1.2307 -.0025q q q q q q q q q q q q p p q q(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. When requesting a stock, please include where you live so we can run the listing in the appropriate edition. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 34

Page 6 www.yoursun.com The Sun / Friday, March 23, 2018 ABDiversMunicipal 14.11 +.01 +1.3 SmCpGrA m 55.07 -1.43 +14.5AMGYackFocN d 20.79 -.24 +9.5 YacktmanI d 22.48 -.30 +9.3AQRMgdFtsStratI 9.03 -.08 +1.1AberdeenIntlSmCpA m 31.65 -.34 +7.5AkreFocRetail m 33.54 -.66 +15.9AlgerSmCpGrB m 6.72 -.15 +9.6AlpinedynDivInstl d 4.07 -.09 +9.2AmanaMutGrInv b 35.38 -.87 +13.2 MutIncInv b 49.45 -1.31 +10.0American CenturyCptlValInv 8.44 -.20 +10.0 E qIncInv 8.56 -.17 +10.3 GrInv 33.98 -.88 +14.5 HYMuniInv 9.58 +.01 +3.9 HeritageInv 23.18 -.57 +11.5 IntTrmTxFrBdInv 11.16 +.02 +1.8 UltraInv 45.07 -1.21 +16.5American FundsAMCpA m 32.73 -.93 +14.5 AmrcnBalA m 26.61 -.36 +9.4 AmrcnHiIncA m 10.21 -.01 +3.6 AmrcnMutA m 39.48 -.97 +10.9 BdfAmrcA m 12.59 +.04 +1.6 CptWldGrIncA m 51.04-1.31 +9.8 CptlIncBldrA m 59.95 -1.01 +5.9 CptlWldBdA m 20.33 +.04 +1.4 EuroPacGrA m 56.53 -1.23 +8.4 FdmtlInvsA m 61.64 -1.48 +13.6 GlbBalA m 32.38 -.49 +6.4 GrfAmrcA m 51.46 -1.30 +15.4 IncAmrcA m 22.55 -.32 +7.7 IntrmBdfAmrA m 13.15 +.01 +0.6 InvCAmrcA m 39.72 -1.16 +12.9 NewWldA m 67.61 -1.44 +6.6 NwPrspctvA m 44.29 -1.06 +11.9 SmCpWldA m 56.75 -1.09 +11.3 TheNewEcoA m 47.37-1.43 +15.7 TxExBdA m 12.79 +.02 +2.7 WAMtInvsA m 44.52 -1.13 +12.4Angel OakMltStratIncIns 11.14 ... +3.8ArtisanIntlInstl 33.61 -.76 +6.3 IntlInv 33.43 -.75 +6.0 IntlValueInstl 37.38 -.83 +8.7BairdAggrgateBdInstl 10.61 +.03 +2.3 CorPlusBdInstl 10.96 +.03 +2.5 ShrtTrmBdInstl 9.58 +.01 +1.3BaronAsstRetail b 71.95 -1.65 +13.7 GrRetail b 69.89 -1.49 +11.4 PtnrsRetail b 52.26 -1.65 +14.7BerkshireFoc d 25.27 -.90 +21.0BlackRockAlCpEngyRsInvA m 10.51-.22 -3.2 EqDivInstl 22.11 -.49 +10.7 GlbAllcIncInstl 19.67 -.21 +5.5 GlbAllcIncInvA m 19.55 -.21 +5.3 GlbAllcIncInvC m 17.62 -.19 +4.5 HYBdInstl 7.65 -.02 +5.1 HYBdSvc b 7.66 -.02 +4.9 StrIncOpIns 9.94 ... +2.9 TactOppsInvA m 14.68+.05 +4.0BruceBruce 507.73 -4.49 +7.9 Fidelity500IdxIns 92.81 -2.39 +13.5 500IdxInsPrm 92.81 -2.39 +13.5 500IndexPrm 92.81 -2.39 +13.5 AllSectorEq 12.24 -.30 +13.3 AsstMgr50% 18.17 -.20 +6.8 BCGrowth 14.51 -.36 NA BCGrowth 91.81 -2.32 +17.9 BCGrowthK 91.93 -2.33 +18.0 Balanced 23.80 -.37 +9.6 BalancedK 23.80 -.37 +9.7 Canada 50.94 -1.00 +2.9 Cap&Inc 10.18 -.08 +6.6 Contrafund 125.90 -3.62 +15.6 ContrafundK 125.85 -3.61 +15.7 DivGro 3 1.97 -.70 +11.2 DiversIntl 39.07 -.80 +7.5 DiversIntlK 39.00 -.79 +7.6 EmMkts 21.94 -.63 +7.4 EmMkts 33.00 -.88 +7.9 EmergingAsia 45.08 -1.25 +10.0 EqIncome 56.49 -1.32 +9.0 ExMktIdxPr 62.52 -1.46 +12.2 Fidelity 46.04 -1.30 +12.8 FltngRtHiInc 9.65 ... +3.3 FocusedStock 24.11 -.71 +14.1 FourinOneIdx 43.98 -.87 +9.7 Frdm2020 16.48 -.20 +7.2 Frdm2025 14.33 -.19 +7.9 Frdm2030 17.98 -.30 +8.9 Frdm 2035 15.19 -.31 +9.7 Frdm2040 10.66 -.23 +9.8 GNMA 11.14 +.02 +1.4 GroCo 17.94 -.46 NA GroCo 192.03 -4.94 +19.7 GroCoK 192.04 -4.93 +19.9 Growth&Inc 36.40 -.95 +11.2 Independence 38.14 -1.03 +12.8 IntlDiscv 44.77 -.91 +7.5 IntlGr 16.08 -.33 +7.9 IntlIdxInstlPrm 42.26 -.82 +6.3 IntlIdxPremium 42.25 -.82 +6.2 IntlRlEstt 11.56 -.13 +7.2 IntlVal 10.41 -.23 +4.7 InvmGradeBd 10.98 +.03 +2.1 InvmGrad eBd 7.73 +.01 +1.9 JapanSmlrCo 19.02 -.17 +14.4 LatinAmerica 27.06 -.46 -2.8 LowPrStk 53.84 -1.03 +11.3 LowPrStkK 53.80 -1.03 +11.4 LvrgdCoStk 33.75 -1.00 +9.5 Magellan 106.28 -2.82 +14.9 MegaCapStock 16.84 -.44 +11.7 MidCapStock 38.22 -.82 +12.0 MidCapValue 24.24 -.59 +11.0 MuniInc 12.71 +.03 +3.0 NYMuniInc 12.90 +.03 +2.7 NasdCmpIdx 94.05 -2.38 +18.3 NewMillennium 39.70 -.89 +12.1 NewMktsInc 15.7 8 -.01 +4.3 Nordic 51.60 -1.25 +11.1 OTCPortfolio 115.87 -2.89 +21.8 Overseas 49.62 -.95 +9.4 Puritan 23.39 -.41 +9.9 PuritanK 23.38 -.41 +10.0 SCGrth 26.67 -.66 +16.7 SmCpOpps 14.37 -.34 +10.4 StkSelorAllCp 44.59 -1.13 +13.7 StratInc 10.94 -.01 +3.6 TaxFreeBond 11.28 +.03 +3.1 TotalBond 10.41 +.02 +2.4 TtlMktIdxF 76.05 -1.93 +13.2 TtlMktIdxInsPrm 76.03 -1.92 +13.2 TtlMktIdxPrm 76.04 -1.93 +13.2 USB dIdxInsPrm 11.29 +.02 +1.7 USBdIdxPrm 11.29 +.02 +1.7 ValDiscv 27.86 -.63 +11.3 Value 115.62 -2.37 +10.3Fidelity AdvisorLargeCapA m 32.25 -.90 +12.3 LimitedTermBdA m 11.27+.01+0.8 NewInsA m 31.70 -.83 +14.0 NewInsI 32.40 -.84 +14.3 STInvmGrdAdmrl 10.49 ... +1.6 STInvmGrdIns 10.49 ... +1.6 STInvmGrdInv 10.49 ... +1.5 STTEAdmrl 15.70 ... +0.7 STTrsAdmrl 10.47 ... +0.5 SeledValInv 30.00 -.74 +11.6 SmCpIdxAdmrl 70.54 -1.64 +11.9 SmCpIdxIns 70.53 -1.65 +11.9 SmCpIdxInsPlus 203.59-4.75 +11.9 StarInv 26.69 -.42 +8.6 StrEqInv 34.20 -.87 +13.7 TMCapApAdm 136.21 -3.47 +13.7 TrgtRtr2015Inv 15.20 -.13 +6.2 TrgtRtr2020Inv 31.11 -.36 +7.3 Trg tRtr2025Inv 18.33 -.25 +8.0 TrgtRtr2030Inv 33.34 -.52 +8.6 TrgtRtr2035Inv 20.51 -.36 +9.3 TrgtRtr2040Inv 35.48 -.69 +9.8 TrgtRtr2045Inv 22.31 -.46 +9.9 TrgtRtr2050Inv 35.91 -.73 +9.9 TrgtRtr2055Inv 38.91 -.79 +9.9 TrgtRtrIncInv 13.40 -.07 +4.3 TtBMIdxAdmrl 10.48 +.02 +1.7 TtBMIdxIns 10.48 +.02 +1.7 TtBMIdxInsPlus 10.48 +.02 +1.7 TtInBIdxAdmrl 21.80 +.06 NA TtInBIdxIns 32.71 +.09 NA TtInBIdxInv 10. 90 +.03 NA TtInSIdxAdmrl 30.12 -.57 +6.2 TtInSIdxIns 120.45 -2.28 +6.2 TtInSIdxInsPlus 120.48-2.28 +6.3 TtInSIdxInv 18.00 -.35 +6.1 TtlSMIdxAdmrl 66.16 -1.68 +13.2 TtlSMIdxIns 66.17 -1.69 +13.3 TtlSMIdxInv 66.14 -1.68 +13.1 ValIdxAdmrl 40.05 -1.01 +12.3 ValIdxIns 40.05 -1.01 +12.3 WlngtnAdmrl 70.40 -1.09 +9.0 WlngtnInv 40.77 -.63 +8.9 WlslyIncAdmrl 62.87 -.42 +6.0 WlslyIncInv 25.96 -.17 +5.9 WndsrAd mrl 78.60 -1.98 +12.1 WndsrIIAdmrl 64.85 -1.56 +10.5 WndsrIIInv 36.54 -.88 +10.4VictorySpecValA m 27.11 -.83 +9.4 SycEsVlI 39.96 -.94 +13.6VirtusVontobelEMOppI 12.04 -.26 +4.4WasatchGlbValInv d 8.72 -.17 +8.3Wells FargoTarget2010Adm 10.83 -.05 +2.1Western AssetCorBdI 12.33 +.05 +2.8 CorPlusBdI 11.49 ... +3.3 CorPlusBdIS 11.48 ... +3.3 WAMngdMuniA 16.02 +.02 +2.5Wintergreen FundInv m 12.88 .11 +2.7iSharesS&P500IdxK 316.22 -8.13 +13.4 PrcMtlsMnral 12.43 -.12 -10.0 SciTech 28.14 -.80 +20.7 TELngTrm 13.20 +.03 +3.1 TrgtRet2040 14.01 -.27 +7.4 TrgtRet2050 14.21 -.29 +7.8 WldGr 31.46 -.76 +9.2Value LinePremGr b 33.50 -.80 +10.7Vanguard500IdxAdmrl 245.13 -6.32 +13.5 500IdxInv 245.07 -6.32 +13.4 BalIdxAdmrl 34.21 -.48 +8.6 BalIdxIns 34.21 -.49 +8.6 CAITTxExAdm 11.57 +.02 +2.7 CnvrtSecInv 13.49 -.12 +5.8 CptlOppAdmrl 158.20 -4.66 + 17.6 CptlOppInv 68.48 -2.02 +17.5 DevMIdxAdmrl 14.10 -.24 +6.7 DevMIdxIns 14.12 -.24 +6.7 DivGrInv 26.03 -.59 +11.6 EMStkIdxInAdm 38.97 -.92 +4.8 EMStkIdxIns 29.64 -.70 +4.8 EngyAdmrl 97.58 -1.77 0.0 EqIncAdmrl 74.98 -1.75 +11.7 EqIncInv 35.78 -.83 +11.6 ExplorerAdmrl 92.61 -2.13 +13.4 ExtMktIdxAdmrl 85.37 -2.00 +12.2 ExtMktIdxIns 85.37 -2.00 +12.2 ExtMktIdxInsPls 210.69-4.93 +12.2 FAWexUSIAdmr 33.50 -.65 +6.1 FAWexUSIIns 106.21 -2.05 +6.1 FAWexUSIdxInv 21.26 -.41 +6.0 GNMAAdmrl 10.24 +.02 +1.7 GNMAInv 10.24 +.02 +1.6 GlbEqInv 31.49 -.71 +11.1 GrIdxAdmrl 73.61 -1.94 +14.7 GrIdxIns 73.61 -1.94 +14.7 GrandIncAdmrl 76.70 -2.05 +13.7 GrandIncInv 46.98 -1.26 +13.6 HCAdmrl 86.84 -1.45 +15.0 HCInv 205.88 -3.46 +15.0 HYCorpAdmrl 5.76 -.01 +4.5 HYTEAdmrl 11.20 +.02 +3.8 HiDivYldIdxInv 32.70 -.85 +11.8 InTr BdIdxAdmrl 11.02 +.03 +1.7 InTrInGdAdm 9.46 +.01 +2.4 InTrTEAdmrl 13.87 +.02 +2.4 InflPrtScAdmrl 25.17 +.06 -0.1 InflPrtScIns 10.25 +.02 0.0 InsIdxIns 240.83 -6.21 +13.5 InsIdxInsPlus 240.84 -6.21 +13.5 InsTrgRt2020Ins 22.33 -.26 NA InsTtlSMIInPls 58.81 -1.50 +13.3 IntlGrAdmrl 98.80 -2.90 +11.1 IntlGrInv 31.05 -.91 +11.0 IntlValInv 39.28 -.85 +6.5 LTInGrdAdm 9.96 +.02 +4.7 LTTEAdmrl 11.39 +.02 +3.4 LfStrCnsrGrInv 19.69 -.16 +5.6 LfStrGrInv 33.39 -.60 +9.1 LfStrModGrInv 26.90 -.34 +7.4 LgCpIdxAdmrl 61.27 -1.58 +13.4 LgCpIdxInv 49.01 -1.26 +13.3 LtdTrmTEAdmrl 10.83 +.01 +1.1 MCpGrIdxAdm 56.11 -1.40 +12.2 MCpGrIdxInv 51.26 -1.27 +12.1 MCpVlIdxAdm 56.45 -1.32 +12.6 MdCpIdxAdmrl 191.11 -4.60 +12.5 MdCpIdxIns 42.22 -1.01 +12.6 MdCpIdxInsPlus 208.21-5.01 +12.6 MorganGrAdmrl 94.38 -2.78 +15.7 MorganGrIn v 30.44 -.89 +15.6 PrmCpAdmrl 136.61 -3.90 +17.4 PrmCpCorInv 26.99 -.75 +15.9 PrmCpInv 131.77 -3.77 +17.3 RlEstIdxAdmrl 105.79 -.64 +5.6 RlEstIdxInstl 16.37 -.10 +5.6 SCpGrIdxAdm 57.98 -1.31 +11.7 SCpValIdxAdm 55.51 -1.33 +11.8 SCpValIdxI 31.03 -.74 +11.8 STBdIdxAdmrl 10.27 +.01 +0.8 STInfPrScIdAdmr 24.48+.02 0.0 STInfPrScIdIns 24.50 +.02 +0.1 STInfPrScIdxInv 24.45 +.02 0.0 NYMnBdI 10.80 +.01 +3.1Oak AssociatesEmergTech 5.27 -.16 +15.0 LiveOakHlthSci 18.50 -.37 +11.9 PinOakEq 66.75 -1.86 +15.1 RedOakTechSel 26.25 -.69 +21.2OakmarkEqAndIncInv 32.28 ... +9.0 GlbInv 33.22 ... +10.3 IntlInv 28.47 ... +9.0 Inv 86.19 ... +14.7 SelInv 47.57 ... +13.6Old WestburyGlbSmMdCpStrat 16.80 -.36 +9.1 LgCpStrats 14.38 -.33 +9.4 StratOpps 7.84 ... +5.4OppenheimerDevMktsA m 44.69 -.89 +5.8 DevMktsY 44.07 -.88 +6.1 GlbA m 96.10 -2.27 +11.5 GlbStrIncA m 3.88 ... +2.1 IntlGrY 43.58 -.83 +7.1 MnStrA m 49.33 -1.18 +11.9OsterweisStrInc 11.26 -.01 +4.2PIMCOAlAstAllAthIns 8.85 ... +0.8 AlAstInstl 12.10 ... +3.6 HYInstl 8.72 -.02 +4.5 IncA m 12.16 +.01 +5.2 IncC m 12.16 +.01 +4.5 IncD b 12.16 +.01 +5.3 IncInstl 12.16 +.01 +5.6 IncP 12.16 +.01 +5.5 InvGdCpBdIns 10.22 ... +3.7 L owDrInstl 9.80 ... +0.9 RlRetInstl 10.85 ... -0.3 ShrtTrmIns 9.86 ... +1.6 TtlRetIns 10.06 +.02 +1.8PRIMECAP OdysseyAgrsGr 50.39 -1.30 +22.7 Gr 40.66 -1.14 +18.2 Stk 31.98 -.90 +15.2ParnassusCorEqInv 42.39 -.83 +11.9PaxBalIndvInv b 22.43 -.31 +7.2PioneerA x 28.56 -.78 +12.0PrincipalDiversIntlIns 13.66 -.30 +7.0 SAMgCnsGA m 18.04 -.30 +8.7PrudentialJsnBlndA m 21.32 -.59 +11.7 JsnUtilityA m 13.41 -.03 +8.5 QMAIntlEqC m 7.58 -.16 +5.0 QMASmCpValZ 19.50 -.47 +10.5 TtlRetBdZ 14.19 +.05 +3.0PutnamEqIncA m 23.94 -.57 +11.2 GlbUtlsB m 12.96 ... +4.6 IntlGrB m 20.93 ... +6.8 SmCpValA m 13.32 ... +10.6ReynoldsBlueChipGr b 60.00 -1.79 +10.6RoyceSmCpValSvc m 10.15 -.23 +7.1RydexElectronicsInv 141.70 -4.12 +22.6 HCH b 25.37 -.65 +12.9 NASDAQ100Inv 35.50 -.91 +19.0SchwabHC 23.99 -.63 +13.0 SP500Idx 40.91 -1.05 +13.4 Schwab1000Idx 62.28 -1.60 +13.1 TtlStkMktIdx 47.05 -1.19 +13.2State FarmGr 76.11 -2.08 +9.8Sterling CapitalStrtonSmCpVlIns 84.43-2.34 +10.9 JPMorganCPBondR6 8.10 +.01 +2.6 CoreBondI 11.34 +.03 +1.7 CoreBondR6 11.35 +.02 +1.9 EqIncI 16.93 -.43 +11.8 InvCnsrvGrA m 12.63 -.09 +4.5 MCapValL 39.29 -.82 +11.1 USLCpCrPlsI 29.65 -.83 +13.4 USRsrchEnhEqR6 27.91-.72 +12.7Janus HendersonBalancedC m 32.53 -.54 +7.8 ContrarianT 19.48 -.56 +8.4 EnterpriseT 123.19 -3.01 +15.7 FlexibleBondS b 10.09 +.02 +1.4 GlobalLifeSciT 56.75 -1.14 +17.5 GlobalVa lueT 14.70 -.22 +6.6 High-YieldT 8.28 -.02 +4.3 MidCapValueL 16.81 -.33 +9.7 MidCapValueT 16.43 -.32 +9.6 OverseasT 32.82 -.77 +1.7 ResearchT 47.21 -1.15 +14.4 Short-TermBondT 2.98 ... +0.7 SmallCapValueL 22.86 -.54 +11.2 VentureT 79.72 -1.93 +14.2John HancockBdR6 15.52 +.03 +3.0 DiscpValI 21.43 -.62 +11.7 DiscpValMCI 23.18 -.62 +14.0 MltMgLsBlA b 15.11 -.20 +7.1 MltmgrLsGr1 b 16.05 -.28 +8.8LazardEMEqInstl 20.53 -.37 +4.4 IntlStratEqIns 15.82 -.31 +7.0Litman GregoryMtrsIntlInstl 17.43 -.32 +4.1Loomis SaylesBdInstl 13.66 -.04 +3.3 GrY 15.68 -.44 +16.7Lord AbbettAffiliatedA m 15.37 -.41 +11.3 ShrtDurIncA m 4.20 ... +1.8 ShrtDurIncC m 4.23 ... +1.2 ShrtDurIncF b 4.20 ... +1.9 ShrtDurIncI 4.20 ... +2.0MFSInstlIntlEq 24.84 -.46 +6.6 MAInvsTrustB m 30.99 -.84 +11.5 ValA m 39.15 -1.09 +11.5 ValI 39.38 -1.10 +11.8MainStayMacKHYCorpBdA m 5.67 -.01 +4.8Mairs & PowerGrInv 115.74 -3.02 +10.4Manning & NapierPrBlndCnsrvTrmS 13.46-.07 +3.3 PrBlndMaxTrmS 20.92 -.45 +8.7Marsico21stCentury b 29.41 -.67 +14.1 FlexCptl b 14.21 -.41 +9.3MatthewsAsianGrIncInv 17.12 -.21 +3.2MeridianGrLegacy d 42.41 -.98 +12.6Metropolitan WestTtlRetBdI 10.41 +.03 +2.0 TtlRetBdM b 10.41 +.03 +1.7 TtlRe tBdPlan 9.80 +.03 +2.0Midas FundsMidas m 1.13 -.02 -12.2 MidasMagic m 18.61 -.56 +10.0NeedhamGrRetail b 43.27 -1.05 +9.2Neuberger BermanSmCpGrInv 39.30 ... +14.7NicholasNicholas 62.07 -1.52 +10.9NorthernIntlEqIdx d 12.64 -.23 +6.1 StkIdx 31.52 -.81 +13.4NuveenHYMuniBdI 17.06 +.02 +5.7 Fidelity SelectBiotechnology 233.13 -7.31 +17.7 Energy 42.35 -.85 -0.6 Gold 18.85 -.27 -8.9 HealthCare 236.72 -5.63 +18.3 HealthCareSvcs 88.63 -1.91 +16.1 Leisure 165.17 -3.02 +14.2 Materials 86.14 -3.10 +7.2 MedTech&Devcs 46.04-1.04 +19.9 NaturalGas 22.34 -.43 -6.0 NaturalRes 28.12 -.63 -1.8 Pharmaceuticals 18.94 -.39 +9.9 Semicon 119.48 -2.81 +27.7 Swre&ITSvcs 174.50 -4.74 +21.7 Technology 192.49 5.56 +22.1 Wireless 10.01 -.22 +10.3First EagleGlbA m 57.94 -.88 +6.8First InvestorsGlbA m 8.51 -.24 +10.2 TtlRetA m 19.63 -.28 +6.1FirsthandTechOpps 11.35 -.30 +23.5Franklin TempletonCATxFrIncA m 7.29 +.02 +3.4 EqIncA m 24.30 -.58 +10.1 FdrTFIncA m 11.74 +.02 +2.4 FloridaTFIncA m 10.45 +.01 +1.5 GlbBdA m 11.84 -.06 +1.4 GlbBdAdv 11.79 -.06 +1.6 GlbBdC m 11.87 -.06 +1.0 Gr,IncA m 26.5 0 -.57 +6.9 GrA m 96.51 -2.49 +14.7 GrOppsA m 38.70 -1.02 +14.2 IncA m 2.28 -.02 +5.0 IncAdv 2.26 -.02 +5.2 IncC m 2.31 -.02 +4.5 MutGlbDiscvA m 30.94 -.62 +7.1 MutGlbDiscvZ 31.55 -.64 +7.4 MutZ 27.78 -.56 +8.1 RisingDivsA m 59.23 -1.71 +10.6 TtlRetA m 9.51 +.02 +1.4 UtlsC m 17.45 +.04 +7.6GERSPUSEq 52.81 -1.32 +12.7GabelliAsstAAA m 57.85 -1.26 +9.2 EqIncAAA m 22.61 -.50 +8.1 Val25A m 15.08 -.30 +6.2GlenmedeSmCpEqAdv 29.94 -.72 +12.3Goldman SachsShrtDurGovtA m 9.79 ... +0.2HarborCptlApprecInstl 73.37 -2.48 +17.8 IntlInstl 66.39 -1.15 +4.4Harding LoevnerIntlEqInstl d 23.22 ... +8.7HeartlandValPlusInv m 32.65 -.85 +6.0HennessyCrnrstnGrInv b 23.22 -.64 +10.4 GasUtilityInv b 27.03 -.15 +6.3HodgesRetail m 49.30 -1.51 +15.3INVESCOComStkA m 25.99 -.81 +11.0 DivIncInv x 22.8 6 -.38 +9.4 DiversDivA x 19.32 -.40 +9.2 EngyA m 23.41 -.52 -7.0 EngyInv b 23.31 -.52 -7.0 EqandIncA x 10.72 -.24 +8.9 EuropeanGrA m 40.22 -.52 +6.7 GrAllcA m 15.86 -.25 +6.4 QualIncA m 11.65 +.02 +1.7 SmCpEqA m 15.39 -.41 +8.4 TechInv b 47.30 -1.25 +15.2IVAWldwideI d 18.87 -.21 +6.3IvyAsstStratB m 22.51 -.45 +2.4 T. Rowe PriceBCGr 102.90 -3.24 +18.8 Bal 24.27 -.36 +8.6 CorpInc 9.28 ... +2.8 CptlAprc 28.33 -.35 +11.1 DivGr 42.86 -1.01 +12.5 EMStk d 46.14 -1.27 +7.9 EqIdx500 d 71.19 -1.83 +13.2 EqInc 32.44 -.78 +9.7 FinclSvcs 28.65 -.93 +14.0 GNMA 8.99 +.02 +1.1 GlbTech 18.17 -.51 +27.8 GrStk 65.78 -1.85 +17.5 HY d 6.60 -.01 +4.8 HlthSci 71.74 -1.92 +18.5 InsLgCpGr 39.17 -1.07 +19.4 InsMdCpEqGr 56.88 -1. 31 +16.3 IntlDiscv d 72.71 -1.10 +12.9 IntlEqIdx d 14.16 -.25 +6.2 IntlStk d 18.46 -.35 +7.4 IntlValEq d 14.76 -.29 +4.9 MdCpGr 90.80 -1.99 +15.6 MdCpVal 30.00 -.53 +11.7 MediaTeleCms 101.52 -2.51 +18.3 NJTFBd 11.84 +.02 +2.8 NewAmericaGr 50.65 -1.24 +17.1 NewAsia d 19.66 -.54 +8.0 NewHorizons 56.18 -1.21 +17.3 NewInc 9.25 +.01 +1.7 OverseasStk d 11.20 -.22 +7.1 RlEstt d 26.17 -.23 +6.2 Rtr2015 14.90 -.15 +6.9 Rtr2020 22.46 -.28 +8.0 Rtr2025 17.55 -.26 +8.8 Rtr2030 25.90 -.43 +9.6 Rtr2035 18.98 -.34 +10.2 Rtr2040 27.28 -.53 +10.6 Rtr2045 18.52 -.37 +10.7 Rtr2050 15.56 -.31 +10.7 RtrBal 15.28 -.12 +5.0 SciandTech 48.55 -1.09 +22.2 SmCpStk 48.70 -1.08 +12.2 SmCpVal d 48.33 -.99 +10.6 SpectrumGr 24.54 -.58 +11.8 SpectrumInc 12.55 -.02 +3.5 SummitMnIncInv 11.73 +.02 +3.1 SummitMnIntrInv 11. 67 +.02 +2.2 TFShrtInterm 5.52 ... +0.8 TxEfficientEq d 30.22 -.77 +15.2 Val 36.43 -.89 +12.0TCWTtlRetBdI 9.72 +.04 +2.1TIAA-CREFBdIdxIns 10.54 +.02 +1.6 EqIdxIns 19.56 -.49 +13.2 IntlEqIdxIns 19.77 -.34 +6.3 LgCpValIns 18.53 -.47 +10.3Third AvenueValIns d 49.79 -.82 +7.2ThompsonBd 11.48 +.01 +3.0 LgCp 65.19 -1.84 +11.6ThornburgInvmIncBldrA m 21.04 -.36 +5.4ThriventIncA m 8.93 ... +2.7TocquevilleGold m 34.17 -.32 -8.5TouchstoneLargeCpFocA m 42.19-1.10 +12.5TransamericaAsAlGrC m 14.63 -.32 +9.8 AsAlModC m 11.95 -.12 +5.3Tweedy, BrowneGlbVal d 27.86 -.32 +5.7U.S. Global InvestorGlbRes b 6.03 -.13 -7.7 GoldPrcMtls b 7.24 -.10 -6.1USAACrnrstnMod 14.75 -.13 +4.6 GrInc 24.85 -.63 +13.0 GvtSec 9.55 +.02 +1.0 HiInc d 8.06 -.01 +4.4 CGMFoc 53.10 -2.02 +9.8CausewayIntlValInstl d 16.49 -.38 +6.1ClearBridgeLgCpGrI 46.05 -1.18 +16.5ClipperClipper 118.82 -3.42 +13.0ColumbiaLgCpValA m 14.04 -.37 +10.8DFAEMktCorEqI 23.53 -.43 +5.5 EMktSCInstl 24.05 -.37 +6.8 EmMktsInstl 30.97 -.61 +5.3 EmMktsValInstl 31.79 -.52 +4.5 FvYrGlbFIIns 10.81 +.02 +1.4 GlbEqInstl 23.00 -.54 +10.6 GlbRlEsttSec 10.28 -.06 +5.4 IntlCorEqIns 14.26 -.27 + 7.8 IntlRlEsttScIns 5.13 -.05 +4.0 IntlSmCoInstl 21.08 -.35 +10.2 IntlSmCpValIns 22.36 -.40 +10.3 IntlValInstl 19.95 -.43 +6.7 OneYearFIInstl 10.26 ... +0.5 RlEsttSecInstl 32.16 -.17 +6.2 ShTrmExQtyI 10.69 +.01 +1.2 TAUSCorEq2Instl 17.98 -.48 +12.6 USCorEq1Instl 22.69 -.59 +13.2 USCorEqIIInstl 21.37 -.56 +12.5 USLgCo 20.57 -.53 +13.4 USLgCpValInstl 38.21 -1.04 +12.8 USMicroCpInstl 22.05 -.50 +12.5 USSmC pInstl 35.62 -.89 +11.9 USSmCpValInstl 37.29 -.98 +10.1 USTrgtedValIns 24.45 -.66 +10.8DavisNYVentureA m 33.69 -1.04 +12.5Delaware InvStrategicIncA m 8.14 -.01 +1.9 ValInstl x 21.03 -.53 +11.8DeutscheCorEqA m 27.11 -.75 +13.6 CorEqS 27.38 -.78 +13.9 GNMAS 13.39 +.01 +0.8Dodge & CoxBal 105.48 -1.77 +10.2 GlbStk 13.54 -.34 +11.1 Inc 13.59 ... +2.7 IntlStk 45.34 -1.06 +7.2 Stk 200.55 -5.58 +13.6DoubleLineCorFII 10.78 ... +2.6 TtlRetBdI 10.48 +.02 +2.6 TtlRetBdN b 10.48 +.03 +2.3DreyfusMidCpIdxInvs 36.79 -.96 +11.7 MnBd 11.53 +.02 +2.7 NYTxExBd 14.55 +.02 +2.2 OppcSmCpInv 36.51 -.91 +13.1 ShrtTrmIncD 10.19 ... +0.5Eaton VanceAtlntCptSMIDCI 34.04 -.81 +14.5 DivBldrA m 14.19 -.34 +11.1 FltngRtInstl 9.05 ... +3.7EdgewoodGrInstl 31.82 -.74 +19.3FMICommonStk 26.43 -.53 +10.2 LgCp 21.12 -.59 +11.5FPACptl 34.03 -.59 +1.4 Crescent d 34.49 -.50 +7.6FederatedHiIncBdA f 7.41 ... +4.3 InsHYBdIns d 9.77 ... +5.1 IntlSmMidCoA m 40.13 -.69 +8.1 KaufmannA m 6.30 ... +16.9 StratValDivIns 5.68 ... +9.1 TtlRetBdInstl 10.62 ... +2.3 5-yr Name NAV Chg %RtnMutual Funds 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIV 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIVStocks of Local Interest AV Homes Inc AVHI 14.65 6 20.50 18.10 -.25 -1.4 s s s +8.7 +12.9 5 ... Allegiant Travel Co ALGT 111.54 9 181.45 167.60 -6.75 -3.9 t s s +8.3 +12.8 14 2.80 ArcBest Corp ARCB 16.95 8 39.70 33.95 -1.70 -4.8 t s t -5.0 +39.4 15 0.32 Bank of America BAC 22.07 8 33.05 30.55 -1.32 -4.1 t t s +3.5 +40.3 20 0.48 Capital One Fncl COF 76.05 7 106.50 94.65 -3.53 -3.6 t t t -5.0 +19.3 27 1.60 Carnival Corp CCL 57.39 6 72.70 66.20 -.86 -1.3 t t t -0.3 +19.0 17 1.80 Chicos FAS CHS 6.96 3 14.60 8.69 -.07 -0.8 s t t -1.5 -33.0 12 0.33 Cracker Barrel CBRL 141.75 5 179.12 158.10 -2.79 -1.7 t t t -0.5 +7.2 19 4.80 Disney DIS 96.20 3 116.10 100.60 -1.22 -1.2 t t t -6.4 -7.4 14 1.68f Eaton Corp plc ETN 69.82 5 89.85 79.43 -2.05 -2.5 t t s +0.5 +16.6 18 2.64f Fortune Brds Hm&Sec FBHS 59.11 1 73.62 59.69 -1.18 -1.9 t t t -12.8 +3.1 20 0.80f Harris Corp HRS 106.18 9 161.04 154.57 -5.24 -3.3 t t s +9.1 +46.1 27 2.28 iShs U.S. Pfd PFF 36.52 4 39.28 37.47 -.12 -0.3 t s t -1.6 +3.7 q 2.13a KC Southern KSU 81.81 9 114.85 108.31 -1.55 -1.4 s s s +2.9 +35.5 20 1.44f Lennar Corp A LEN 49.34 5 72.17 58.68 -1.22 -2.0 t s t -7.2 +19.5 15 0.16 McClatchy Co MNI 5.75 5 12.99 9.01 -.01 -0.1 t s s +0.9 -7.0 dd ... NextEra Ener gy NEE 127.09 0 161.96 161.89+1.81 +1.1 s s s +3.6 +24.5 24 4.44f Office Depot ODP 2.21 1 6.26 2.15 -.15 -6.5 t t t -39.3 -46.4 5 0.10 PGT Inc PGTI 10.05 9 19.60 18.45 -.40 -2.1 t s s +9.5 +84.8 24 ... Pembina Pipeline PBA 30.17 2 36.99 31.17 -.68 -2.1 t t t -13.8 +5.6 23 1.50 Raymond James Fncl RJF 71.35 8 99.26 91.60 -5.25 -5.4 t s s +2.9 +32.3 19 0.88f Reliance Steel Alu RS 68.46 6 95.97 83.69 -5.92 -6.6 t t t -2.4 +14.8 18 2.00f Ryder R 62.52 4 90.26 72.61 -3.68 -4.8 t t t -13.7 +7.6 17 2.08f St Joe Co JOE 16.45 9 20.00 19.60 -.15 -0.8 r s s +8.6 +17.2 59 ... Sally Beauty Hld SBH 14.05 3 21.36 15.95 -.38 -2.3 t t t -15.0 -19.2 10 ... Simon Property Gp SPG 150.15 1 176.17 152.53 -1.81 -1.2 t t t -11.2 -4.3 20 7.80f Stein Mart SMRT 0.48 4 3.09 1.38 -.03 -2.1 t s s +19.0 -45.0 dd 0.30 Suntrust Bks STI 51.96 8 73.37 68.40 -2.47 -3.5 t t s +5.9 +33.0 17 1.60 Superior Uniform SGC 16.76 9 28.85 26.53 -.94 -3.4 t s t -0.7 +59.5 24 0.38 Tech Data TECD 81.42 1 111.10 82.13 -3.26 -3.8 t t t -16.2 -7.1 21 ... Wendys Co WEN 13.03 9 17.66 17.17 -.20 -1.2 s s s +4.6 +34.3 18 0.34f World Fuel Svcs INT 20.64 2 40.16 23.66 -.57 -2.4 t t t -15.9 -31.7 11 0.24 MAR. 23PRIME 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)Once Upon a Time: The Girl in the Tower Proving innocence.(TVPG)Marvels Agents of S.H.I.E.L.D.: The Devil Complex Sealing Rift. (N) (:01) 20/20 (N) ABC7 News at 11pm (N) (:35) Jimmy Kimmel Live(TV14) 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) Once Upon a Time: The Girl in the Tower Proving innocence.(TVPG)Marvels Agents of S.H.I.E.L.D.: The Devil Complex Sealing Rift. (N) (:01) 20/20 (N) ABC7 News at 11:00pm(N) (:35) Jimmy Kimmel Live(TV14) CBS E F 11213213-555-WINK News at 6pm (N) CBS Evening News (N) A 2018 NCAA Basketball Tournament: Regional Semifinal : Clemson Tigers vs Kansas Jayhawks from CenturyLink Center Omaha (Live)A 2018 NCAA Basketball Tournament: Regional Semifinal : Syracuse Orange vs Duke Blue Devils from CenturyLink Center Omaha (Live) CBS E F 10101010---1010 News This Evening (N)CBS Evening News (N) A 2018 NCAA Basketball Tournament: Regional Semifinal : Clemson Tigers vs Kansas Jayhawks from CenturyLink Center Omaha (Live)A 2018 NCAA Basketball Tournament: Regional Semifinal : Syracuse Orange vs Duke Blue Devils from CenturyLink Center Omaha (Live) NBC E F 20-232-222-NBC2 News at 6pm (N) NBC Nightly News (N) Wheel (TV G) (N) Jeopardy! (TV G) (N) Blindspot: Artful Dodge A CIA source threatens the crew.(TV14) (N)Taken: Strelochnik Hart searches for mentor. (TV14) (N) Dateline NBC: The Night of the New Moon (N) NBC2 News at 11pm (N) Tonight Show Leslie Mann.(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)Blindspot: Artful Dodge A CIA source threatens the crew.(TV14) (N)Taken: Strelochnik Hart searches for mentor. (TV14) (N) Dateline NBC: The Night of the New Moon (N) NewsChannel 8 at 11:00 (N)Tonight Show Leslie Mann.(N) FOX E F 36---444-FOX 4 News at Six Community news; weather; traffic; more. (N)Family Feud(TVPG) (R)Family Feud(TVPG) (R)MasterChef Junior: Recipe for Love Prepare lunch for 75 guests. (N)9-1-1: Trapped First responders rush to save people. (TV14) (R) FOX 4 News at Ten Local news report and weather update. (N)FOX 4 News at Eleven (N)Family Feud Families compete. FOX E F 13131313-13-13(:59) FOX 13 6:00 News (N)FOX 13 6:30 News (N)Access (TVPG) (N)TMZ (TVPG) (N)MasterChef Junior: Recipe for Love Prepare lunch for 75 guests. (N)9-1-1: Trapped First responders rush to save people. (TV14) (R) 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) Washington Week (N) Food: What the Heck Should I Eat? with Mark Hyman, MD Research on food groups and nutrition. (TV G) (R) Bee Gees: One Night Only The supergroup performs in Las Vegas. (TV G) (R) PBS E F #3173---3BBC World News (TVPG)Nightly Business Report (N)The PBS NewsHour (N) Washington Week (N) Florida This Week (TV G) (N)Parkland: The Way Forward (N)Age Reversed with Miranda Esmonde-White Hosts insight into combating aging. (TV G) (R) CW E F 46---6216-Goldbergs Theater jealousy. WINK News at 6:30pm (N) Bang Sheldon and Penny. Bang Sheldons search. (TVPG)Dynasty: Poor Little Rich Girl Blakes temper. (TVPG) (N)Jane the Virgin: Chapter Seventy-Eight An important choice. (TVPG)WINK News at10pm (N) Inside Edition(TVPG) (N) The Goldbergs: Shopping CW E F 44999---4Mike & Molly Home visit.(TV14)Mike & Molly Shoe addiction. 2 Broke Girls Tax help. (TV14)Girls Hollywood adventure. Dynasty: Poor Little Rich Girl Blakes temper. (TVPG) (N)Jane the Virgin: Chapter Seventy-Eight An important choice. (TVPG)Men Young girlfriend. (TV14)Men Evelyns vengeance. Friends B-day plans ruined. Friends Ross mocks nanny. MYN E F 38111111---14Extra (TVPG) (N)Entertainmen t Tonight (N) Family Feud(TVPG) (R)Family Feud(TVPG) (R)News Channel 8 News at 8pm News, sports, weather and traffic. (N)American Ninja Warrior: Vegas Finals (Hour 3) (TVPG) American Ninja Warrior: Venice Beach Qualifying, Part 1 (TVPG) Seinfeld Elaine the faker. Seinfeld Cheap envelopes. IND E F 32121212-38-12Family The family helps. Family Summer to remember. Bang Sheldon and Penny. Bang Sheldons search. (TVPG)Anger Method of payment. Anger Treating the devil. (TV14)Last Man Stand.: Mikes Pole Man Mandys boyfriend. (TVPG)Mom Jills assistant. (TV14)Mom Sick friend. (TV14)Family Guy Replacement. Family Guy Drunken piano. ION E F 662221326-17CSI: Crime Scene Investigation: Dead of the Class Reunion murder. CSI: Crime Scene Investigation: Sheltered Killers lair. (TV14) CSI: Crime Scene Investigation: Backfire Child witness. (TV14) CSI: Crime Scene Investigation: Fearless Mud bath death. (TV14) CSI: Crime Scene Investigation: Ghosts of the Past Ghost hunter. CSI: Crime Scene Investigation: Skin in the Game Deadly undercover. S W E NCNBC393939395937102Mad Money (N) Shark Tank (TVPG)Shark Tank New ideas. Shark Tank (TVPG)Shark Tank (TVPG)Greed (R) CNN323232321838100Situation Room (N)Erin Burnett (N) Cooper 360 (N) AC360 Special (N) CNN Tonight (N) CNN Tonight (N) CSPAN181818183712109(10:00) Public Affairs Events Political events. (R)1968 Vietnam War (R)Politics & Public Policy Today Political events. (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(5:22) National Treasure: Book of Secrets (07, Comedy) aaa Mystery behind Lincolns assassination. (PG) (:29) Stand by Me (86, Drama) aaac Four young boys set out on an adventure into the nearby woods. (R) Zombieland (09, Horror) aaac Unlikely partners must survive zombie attacks to find the last place of refuge. Jeepers Creepers (01, Horror) aac A cannibalistic demon pursues twin college students on their way home. HBO302302302302302302400Observe and Report (09) aac Mall cop tries to apprehend culprit who flashed an employee he secretly loves. VICE News Tonight (TV14) (N)The Silence of the Lambs (91, Thrill er) Jodie Foster, Anthony Hopkins. An FBI trainee enlists the aid of a psychopathic genius to track a killer. (R)Real Time with Bill Maher(TVMA) (N) High Maintenance: Steve (N)Real Time w/Bill Maher(TVMA) HBO2303303303303303303402(5:50) Live By Night (17) aaa Ben Affleck, Elle Fanning. Son of Boston Police superintendent moves to Florida to become bootlegger. (R) Here and Now: Fight, Death Ramon struggles to avoid facing reality. High Maintenance: #Goalz Assassins Creed (16, Action) aaa Brendan Gleeson. Man experiences life as ancestor and learns hes descended from secret society. (PG-13) (:45) Logan (17) Young mutant. HBO3304304304304304304404(5:25) Stick It (06, Comedy) aac A rebellious gymnast becomes a hero.(:10) Shopgirl (05, Drama) aac Steve Martin, Claire Danes. A young artist must figure out how she feels about two very different men. (R) My Cousin Rachel (17) aac A revenge-minded Englishman plots against his beautiful, mysterious cousin.(:45) The Making of ...: Jackie Sideways (04, Comedy) aaac Best friends embark on road trip. (R) MAX320320320320320320420Tin Cup Golfer loves woman.(:25) Whispers in the Dark (92) A psychiatrist learns that her lover was involved with a sex addicted patient.(:10) Annabelle: Creation (17, Horror) aaa Stephanie Sigman. Nun and several girls are terrorized by the vengeful spirit of a demonic doll. (R) Strike Back Mac & Wyatt close in on a black site.Ž (TVMA) (N) Strike Back Black site.Ž (R) (:50)Annabelle: Creation (17) MAX2321321321321321321422(5:05) Land of the Lost (09) aa(:50) Miss Peregrines Home for Peculiar Children (16, Adventure) aaa Eva Green, Asa Butterfield. Boy finds magical place called Miss Peregrines School for Peculiar Children. (PG-13)Strike Back Ex-CIA contractor.(:50) 15 Minutes (01, Thriller) aac A New York City cop and an arson investigator team up to bring down a pair of European killers who like to film their brutal exploits for the press. (R) SHO340340340340340340365Bad Santa (03) Santa steals.(:35) Bad Moms (16, Comedy) aaa Mila Kunis, Kristen Bell. Exhausted mother is pushed to her limit and decides to have some wild fun. (R) (:25) Bad Grandmas (17) Four grandmothers accidentally kill a conman, and try to cover-up their misdeed. Shaquille ONeal Presents: All Star Comedy Jam: Im Still Laughing Stand-up comedy. (TVMA) (N) The Chi Ronnie faces past. (R) TMC350350350350350350385(:15) Sniper: Legacy (14, Action) Tom Berenger. A man hunts for his fathers killers, but he soon makes a stunning discovery. (R)The Nutty Professor (96, Comedy) aac DNA experiment turns an obese professor into an attractive charmer.(:40) Nutty Professor II: The Klumps (00, Comedy) ac Eddie Murphy. A soon-to-be-married Prof. Klump tries to get rid of his alter ego Buddy Love. Vampire in Brooklyn (95) ac (R) 6 PM6:307 PM7:308 PM8:309 PM9:3010 PM10:3011 PM11:30 Friday TelevisionVEN-VENICE E-N-ENGLEWOOD SAR-SARASOTA PC-PORT CHARLOTTE ARC-ARCADIA SPG-SOUTH PUNTA GORDATodays Talk Shows7:00 a.m. ABC Good Morning America Actor Mark Hamill; author Danielle Steel; actor Jenna Fischer. (N) 7:00 a.m. NBC Today Macys Flower Show on the Plaza; Today StyleŽ; Today Food.Ž (N) 9:00 a.m. CBS LIVE with Kelly and Ryan Sisanie; Taraji P. Henson; Patrick Schwarzenegger; Daphne Oz. (N) 9:00 a.m. FOX Jerry Springer Women “ght with mistresses who tried to steal partners from them in the 1990s. (N) 9:00 a.m. NBC Megyn Kelly TODAY Singer and actress Toni Braxton; Fire“ghters and Mental Health.Ž (N) 10:00 a.m. NBC Today with Kathie Lee & Hoda Voice actors Liev Schreiber and Courtney B. Vance; actor Bella Throne. (N) 11:00 a.m. ABC The View Actors Jenna Fischer and Oliver Hudson; View Your Deal.Ž (N) 11:00 a.m. MYN The Doctors Research on a cancer vaccine that may combat tumors; signs of heart failure. (N) 1:00 p.m. ABC The Chew Carla makes a dish with Jay Pharoah; Patrick Schwarzenegger cooks with Clinton. (N) 2:00 p.m. CBS The Talk Marcia Clark talks investigative series; Lynda Carter & Jessica Altman perform. (N) 2:00 p.m. IND Jerry Springer Women “ght with mistresses who tried to steal partners from them in the 1990s. (N) 2:00 p.m. NBC The Doctors Research on a cancer vaccine that may combat tumors; signs of heart failure. (N) 3:00 p.m. CW The Wendy Williams Show Matthew Knowles, the father of singer Beyonce. (N) 3:00 p.m. NBC The Dr. Oz Show Dr. Oz discusses feces; Pegan 365 success stories are discussed. (N) 4:00 p.m. MYN Maury Television personality Sherri Shepherd helps guest with a social media makeover. 5:00 p.m. CW Dr. Phil Parents claim their 18-year-old daughter has major issues with extreme anger. 11:35 p.m. NBC The Tonight Show Starring Jimmy Fallon Actress Leslie Mann; comic Jim Jefferies; comic Joe List. (N) For sports on TV, please see page 2 of todays Sports section

PAGE 35

The Sun /Friday, March 23, 2018 www.yoursun.com Page 7 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: My older daughter has had headaches most of her life. When she was young, she thought it was normal. Severe migraines started around 1995. Many doctors later, they came up with diagnosis of a Chiari malformation. She was on oxycodone, but now she is o addictive painkillers. She suers for several days when there is a change in the weather. When she gets the headaches, she usually stays in her bedroom and wears sunglasses when she has to take the dogs out. The last one, a few days ago, lasted about three days. What options does she have to relieve these debilitating headaches? „ Anon. ANSWER: Chiari malformations are congenital (she was born with it) abnormalities of the base of the brain, including the brainstem and cerebellum. They are more prevalent than previously believed, and with more people getting MRI scans, it is thought to be present in 0.1 percent to 0.5 percent of people. There are three classic types of Chiari malformations, but the most likely in your daughter's case is Chiari malformation Type I, as the other two are rarer and are diagnosed at an early age. CM-1 normally is diagnosed in adolescence or young adulthood. The symptoms of CM-1 are variable. Some people have no symptoms, but neck pain, headache and damage to various nerves are common. It sounds to me as though her headaches remain a signicant burden on her quality of life. I cannot say whether the Chiari malformation is causing the headaches. Worsening of headache with coughing or sneezing tends to support the CM as the cause. A neurosurgeon with experience in treating Chiari malformations would be worth consulting, and repeat imaging may be necessary, as the condition can worsen or, rarely, improve over time. If surgery isn't appropriate, I would recommend a pain-management specialist to help with the headaches. Given her history, opiate drugs are a bad choice. I found much information about the disease and support groups at asap.org. DEAR DR. ROACH: I have blisters on my body that are lled with yellow uid. I have been to a skin doctor and even got bloodwork done. The doctor recommended that I take prednisone. I was hoping you could recommend a dierent medication. The doctor's report said I have bullous pemphigoid. „ R.M. ANSWER: Bullous pemphigoid is an autoimmune disease, where the body is attacked by its own immune system. It occurs most commonly in older adults. Symptoms often start with an itchy rash that may be indistinguishable from either eczema or hives. Most people will then develop large (1-3 cm, sometimes over an inch), tense blisters. These can be severely itchy. Without treatment, the disease slowly progresses over years, greatly aecting quality of life and even can be life-threatening if the disease attacks the mouth and throat. However, prednisone is a rapidly eective and inexpensive drug, commonly used as a rst-line treatment for people with severe or extensive disease. Some experts use high-potency steroid creams; however, these can be very expensive and hard to use over large areas of the body. I want to remind readers that my primary goal is to educate people about both common and rare diseases. I don't act as a physician to readers: I can't, in absence of a thorough history, physical exam and review of the laboratory data.DEAR ABBY: My sister-in-law, a mother of four, just had a miscarriage at ve months. I have no idea what to say to her or my nieces and nephews. "Sorry" doesn't seem to suce. Her 6-year-old was ecstatic about the new baby. The family is crushed. My husband (her brother) was in tears, and I didn't know what to say to him either. I have never been able to easily express my emotions. In emotional situations I just go blank and my mind shuts down. Any advice? „ Without Words DEAR WITHOUT WORDS: You don't have to be a poet, but you do have to say something. Because these are your inlaws, who presumably know you, I'm sure it would be appreciated if you simply said, "You know I have trouble expressing my emotions, but please know how sorry I am for your loss." DEAR ABBY: I've always dreamed about getting a horse, so I saved up all the money I earned as a kid and nally bought one a year ago. I named her "Springtime," and I love her. She's great. But now I am ready to venture out into the world, and I'm forced to make a decision. Do I give her to a loving home with people who have more time to spend with her, so I can go to college and move to a dierent state with my boyfriend, who has two years left in the Marine Corps? Please give me some advice because, right now, I have no one else to help me with this decision, and it's a hard one. „ Kelsea In New Hampshire DEAR KELSEA: Start by asking around the "horse community" if someone would be interested in buying Springtime and can give her a good home. Also put the word out at the stable where you have been boarding her. Your veterinarian may also be able to oer you helpful suggestions. However, if they can't help you, contact a horse rescue group to nd a safe home for your horse. I wish you luck. Dear Heloise: I took your suggestion and not only carry my cellphone in my carry-on bag during ights, but also my CELLPHONE CHARGER. We often have to rent a car, and it's important to have that charger with me to make certain I get calls from my boss when I travel. „ Lisa F., Casselberry, Fla. Dear Heloise: I'm going to my mother's 90th birthday party, and I'm ying to her state. Can I take a wrapped gift (a jacket) with me in my carry-on bag on the plane? „ Karen S., Wilmington, Del. Karen, wrapped gifts should be packed in checked baggage, but a Transportation Security Administration agent has the right to unwrap any gift to examine it closely, whether it's in carry-on luggage or in checked luggage. You might be better o to ship it ahead of time or wrap it at your destination. „ HeloiseChiari mal f ormations are congenital brain abnormalities Words fail in response to sister-in-law's miscarriage Take charge on your tripHints from Heloise Dr. Roach Dear Abby

PAGE 36

Page 8 www.yoursun.com The Sun / Friday, March 23, 2018 ARIES (March 21-April 19). While the boundaries you establish may simply be policy to you, there are some who will experience them as a personal aront. But as long as youre respectful, your boundaries wont be challenged. TAURUS (April 20-May 20). The times are changing. Youre dipping your foot into the new normal. It still scares some people, but thats why they need you to be strong. Do you. Get to know as many people as you can. And keep growing. GEMINI (May 21-June 21). You can enhance your life by changing something simple, such as your diet or something logistical. Take, for instance, the time you spend getting to and from places. Theres a way to make the commute pleasurable or shorter. CANCER (June 22-July 22). So you made a wrong turn back there. Thats a rare thing, but it happens to everyone. Review the mistake or misperception, because youre about to get another chance „ and this time youre likely to nail it. LEO (July 23-Aug. 22). Though you can relate to the lives of others, saying so wont help. The best way to support others is through careful, attentive listening. Make it all about the other person: No anecdote, advice or interjection will be necessary. VIRGO (Aug. 23-Sept. 22). The work will only feel worthwhile to you if its bringing you money, happiness or the chance to markedly improve yourself. If you cant readily see how the endeavor ts into one of those categories, bail. LIBRA (Sept. 23-Oct. 23). While trials and tribulations are an inevitable part of the growth cycle, they shouldnt be the norm. Someone who always seems to be at the heart of drama has the potential to snarl you into his or her orbit. Resist. SCORPIO (Oct. 24-Nov. 21). It doesnt matter how many friends you have; you will still always be better o when you are also your own friend and champion. Also note: A person who cares deeply for you will not side with a person who doesnt. SAGITTARIUS (Nov. 22-Dec. 21). You may choose to forgive someone now „ not because that person deserves mercy but because you no longer want to be mentally tied to a piece of history and therefore need to let it go. CAPRICORN (Dec. 22-Jan. 19). People seek your company and attention. The venue, dining and entertainment aspects dont matter all that much, so dont stress over such details. AQUARIUS (Jan. 20-Feb. 18). Love, peace, joy „ you can have all of that. Youll have to give up other things, though. What do you think they are? For some its a false belief, e.g., that love is about suering or drama is better than happiness. PISCES (Feb. 19-March 20). Your internal voice may not make a peep detectible by microphones, but it can be deafeningly loud to you. It carries to far reaches of your internal universe. Thats why its so important to stay supportive when talking to yourself. TODAYS BIRTHDAY (March 23). Its the wonderful matches that make this solar return sing „ the people who get you, the jobs that reward you at a deeper level and the lifestyle that curls supportively and securely around the core of who you are. Your outstanding work in August will build up both your reputation and your bank account. Virgo and Scorpio adore you. Your lucky numbers are: 2, 28, 4, 14 and 7. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 37

The Sun /Friday, March 23, 2018 www.yoursun.com Page 9 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 38

Page 10 www.yoursun.com The Sun / Friday, March 23, 2018 NATION SACRAMENTO, Calif. „ Community members and activists gathered at Sacramento City Hall on Thursday to protest the fatal shooting of an unarmed black man by police. Black Lives Matter Sacramento organized the rally in honor of Stephon Clark, a 22-year-old who was shot Sunday night in his grandparents backyard, where he was staying. The two of“cers yelled that they thought he had a gun in the moments before they shot him, according to audio from body camera footage released Wednesday by Sacramento police. But Clark was only holding a cellphone. Footage from body cameras and an overhead helicopter does not clearly depict what Clark was doing just before police opened “re. Of“cers did not “nd a gun at the scene, and independent experts said the recordings raise more questions than they answer. The of“cers appeared to legitimately believe they were in danger, several experts said, and if so the shooting was likely legally justi“ed. One of“cer is heard doing a mental inventory to make sure theres no holes in his bodyŽ because the of“cers appear to think Clark may have shot at them and missed, said Peter Moskos, a former police of“cer and assistant professor in the Department of Law and Police Science at John Jay College of Criminal Justice. But Geoffrey Alpert, a professor of criminology at the University of South Carolina and an expert on police use of force, said the of“cers may have a tough time explaining why they jumped to the conclusion that Clark had a gun. The of“cers are going to have an interesting time explaining why they perceived they were in fear of their lives,Ž Alpert said. Its going to be a stretch.Ž He also questioned why an arriving backup of“cer had the two original of“cers turn off the microphones on their body cameras, eliminating what he called important evidence.Ž Sacramento police did not respond to requests for an explanation or whether muting the microphones violated department policy nor why the of“cers waited “ve minutes to help Clark once he was on the ground not moving. In an ideal world, the two of“cers should have immediately provided “rst aid, said Eugene ODonnell, a professor of police studies at John Jay College of Criminal Justice. But that could be more the product of hope than reality,Ž he said, with the of“cers still in shock and worried about their own safety. The Sacramento Police Department said of“cers were responding to reports of a man seen breaking into at least three vehicles and later into a neighbors home. The police said deputies in the helicopter saw Clark break a neighbors sliding glass door before jumping a fence. As a result, their threat radar is really high,Ž said Plumas County sheriffs deputy and special prosecutor Ed Obayashi, who trains of“cers and testi“es in court on police use of force. They have to assume that their lives are in danger at that very second,Ž he said. Sacramento Mayor Darrell Steinberg questioned police policies for providing medical aid after a police shooting, but said he cant second-guess the split-second decisions of the of“cers. He praised Sacramento Police Chief Daniel Hahn, the citys “rst black police chief, for releasing the videos and other information promptly. Hahn has promised transparency and to work for better community relations since he took over as head of the department last year.Protest planned after police shooting of unarmed manBy SOPHIA BOLLAG and DON THOMPSONASSOCIATED PRESS AP PHOTOIn this March 20 photo, Sequita Thompson recounts the horror of seeing her grandson Stephan Clark dead in her backyard after he was shot by police in Sacramento, Calif. Relatives, activists and Sacramento ocials are questioning why police shot at an unarmed black man 20 times, killing him, when he turned out to be holding only a cellphone in his grandparents backyard. NEW YORK „ The prospect of a full-blown trade war between the worlds two biggest economies rattled investors Thursday, sending stocks to their biggest loss in six weeks. The Dow Jones industrial average plunged more than 700 points, as President Donald Trump announced plans to slap tariffs on Chinese imports. The Chinese government vowed to defend itself. Investors worried that if the dispute escalated, China will counterpunch with restrictions of its own, hurting American exports of airplanes, construction equipment and other goods. Many big U.S. companies have built complicated supply chains that stretch across the Paci“c Ocean. A trade war could disrupt the back-and-forth ”ow of parts, forcing factories to slow or halt production. U.S. companies with substantial sales to China were clobbered in the cross“re Thursday. Construction equipment maker Caterpillar lost 5.7 percent of its value „ its worst loss since mid2016. Aerospace company Boeing slid 5.2 percent. Chipmaker Micron Technology fell 3.5 percent. Caterpillar gets about 5 percent of its revenue from China, Boeing 12 percent and Micron nearly 50 percent, according to the research “rm FactSet. The broader S&P 500 index lost 2.5 percent and is now down slightly for the year. We dont want a trade war ... but we are not afraid of it,Ž said Chinas ambassador to the U.S., Cui Tiankai. If somebody tries to impose a trade war on us ... we will certainly “ght back and retaliate. If people want to play tough, we will play tough with them and see who will last longer.Ž Trump said the U.S. would impose the tariffs, as well as restrict Chinese investment, to punish Beijing for stealing American technology. The action came two weeks after the president announced major tariffs on steel and aluminum imports, a move that unsettled markets already nervous about rising interest rates and the prospect of in”ation. Administration of“cials said Thursday they were targeting 1,300 Chinese product lines worth about $50 billion a year in imports. Trump put the “gure at $60 billion, causing some confusion over the actual extent of the sanctions. The Of“ce of the U.S. Trade Representative has 15 days to publish a list of products subject to the tariffs. The administration said it would target imports from Chinese makers of machinery and aerospace and communications equipment. The tariffs themselves are only equal to about 10 percent of Chinas annual goods imports to the United States. But Trumps move raises longer-term uncertainty about the worlds most important economic relationship. This is throwing down the gauntlet to the Chinese,Ž Scott Kennedy, a China specialist at the Center for Strategic and International Studies. The relationship on the commercial front has moved into new territory today from where it has been for the last 40 years ... We really dont know where this is going to go.ŽAs US gets tough with China, Wall Street gets weak-kneedBy PAUL WISEMAN and MARLEY JAYTHE ASSOCIATED PRESS LAS VEGAS „ Hotel surveillance video from the days before the deadliest mass shooting in modern U.S. history, made public Thursday, shows the gunman as an unremarkable Las Vegas hotel guest and casino patron. Footage provided by MGM Resorts International shows Stephen Paddock interacting with Mandalay Bay resort staff members, wheeling suitcases toward elevators and pulling his Dodge Caravan into the hotel valet. It offers no outward sign that Paddock would carry out the Oct. 1 shooting that killed 58 people and injured hundreds at an outdoor concert on the Las Vegas Strip. Paddock gave no indication of what he planned to do and his interactions with staff and overall behavior were all normal,Ž company spokeswoman Debra DeShong said in a statement. MGM and Mandalay Bay could not reasonably foresee that a long-time guest with no known history of threats or violence and behaving in a manner that appeared outwardly normal, would carry out such an inexplicably evil, violent and deadly act,Ž she said. Clark County Sheriff Joe Lombardo and Las Vegas police did not immediately respond to requests for comment. The 32 video clips, “rst obtained by The New York Times offer no motive for the 64-year-old Paddock opening “re with assault-style ri”es from a 32nd-”oor suite into a concert audience of 22,000 people. They show Paddock checking in at the Mandalay Bay on Sept. 25, gambling at high-limit video poker several times, buying snacks, stepping into elevators, driving into the valet area and accompanying hotel employees wheeling carts with his suitcases. Videos suggest that employees had no indication what was in the suitcases. Records show that over the course of several days traveling between the hotel and his home in Mesquite, Nevada, Paddock amassed an arsenal of 23 assault-style ri”es and one handgun in his suite. Lombardo released a preliminary report in January saying police and the FBI believe Paddock acted alone. However, an Arizona man, Douglas Haig, is facing federal charges that he also illegally provided armor-piercing ammunition to Paddock. Haig maintains he legally sold tracer ammunition to Paddock weeks before the carnage. Authorities have characterized Paddock as a gambler on a losing streak who was obsessed with cleanliness. They said he may have been bipolar and having dif“culties with his live-in girlfriend, who was in the Philippines when the shooting occurred.Hotel video shows Vegas gunman normal before shootingBy KEN RITTERASSOCIATED PRESS AP IMAGEIn this Sept. 25, 2017, security camera image released by MGM Resorts, Stephen Paddock is shown at the VIP counter checking into the Mandalay Bay hotel in Las Vegas. City of Atlanta computer network hit by attack of ransomwareATLANTA (AP) „ The city of Atlantas computer network has been the victim of a ransomware cyberattack, city of“cials said Thursday. City of“cials learned there was an outage affecting various internal and customer-facing applications at 5:40 a.m., Chief Operating Of“cer Richard Cox told reporters. The outage, which included the encryption of some city data, did not affect the public safety department, water department or Harts“eld-Jackson Atlanta International Airport, he said. But some applications that people use to pay bills or access court information were affected. Cox said the investigation will determine whether any personal information has been compromised. Mayor Keisha Lance Bottoms urged city employees and the public to monitor their bank accounts and to take proactive steps to protect their personal data. The city is working with federal agencies, including the FBI and the Department of Homeland Security, as well as private sector partners, to determine the cause of the outage and to “x the problem, Bottoms said. When asked if the city would pay a ransom to resolve the problem, Bottoms said the city would seek guidance from federal authorities on the best course of action. The attack was discovered by the citys information security team, which noticed something that looked peculiarŽ on the server and began investigating, acting Chief Information Of“cer Daphne Rackley said.Judge blocks Trump lawyers in Trump-Panama hotel disputeNEW YORK (AP) „ A judge in New York has given the owners of a formerly Trump-branded hotel in Panama a victory over the U.S. presidents company. U.S. District Judge Edgardo Ramos has blocked Trump International Hotels Management LLC from pursuing a conspiracy claim against the majority owner of the Bahia Grand Panama, a 70-story luxury high-rise that was once run by Trump. After a bitter dispute, the hotels owners evicted Trumps management team and stripped his name from the hotel. Ramos ruled after hearing two hours of oral arguments. His decision blocks the Trump Organizations $9 million claim against majority owner Ithaca Capital, but allows the hotel owners claims against Trump to go before the International Chamber of Commerce. A lawyer for Trumps hotel business said he doesnt know if it will appeal. Alabama voters to face Ten Commandments ballot proposalMONTGOMERY, Ala. (AP) „ Alabama voters will face the choice of whether to allow the Ten Commandments to be displayed on state property such as at schools under a ballot proposal for the November election. The Alabama House of Representatives passed a constitutional amendment ballot provision 66-19 Thursday. It was previously okayed by the Senate and doesnt need the governors signature. If the proposal is passed by voters, the Ten Commandments would not automatically be displayed in public buildings. No state funds could be used to erect the laws, but individuals could use private money to display them. Critics say the proposal violates the separation of church and state and would incite federal lawsuits that cost taxpayer money.Trump replacing McMaster with BoltonWASHINGTON (AP) „ President Donald Trump is replacing national security adviser H.R. McMaster with John Bolton, a former U.S. ambassador to the United Nations. Trump tweets that McMaster has done an outstanding job & will always remain my friend.Ž He says Bolton will take over April 9. Trump has repeatedly clashed with McMaster, a respected three-star general, and talk that McMaster would soon leave the administration had picked up in recent weeks. His departure follows Trumps dramatic ouster of Secretary of State Rex Tillerson last week. It also comes after someone at the White House leaked that Trump was urged in brie“ng documents not to congratulate Russian President Vladimir Putin about his recent re-election win. Trump did it anyway. McMaster was brought in after Trumps “rst national security adviser, Michael Flynn, was dismissed.Family awarded $47 million in disfigurement caseJOHNSTOWN, Pa. (AP) „ The parents of a girl who suffered permanent scarring as a newborn at a Pennsylvania hospital have been awarded $47 million. The Texas couple was visiting family in Johnstown when their daughter was born prematurely at Conemaugh Memorial Medical Center in 2012. Their attorneys say Dr. John Chan opted to treat swelling on the newborns head by wrapping it with an elastic bandage, which he acknowledged is not standard in the U.S. The childs head was left deformed and partially bald. A judge decided the case in the parents favor, ruling that no reasonable jury would “nd against them. That left the jury to determine the size of the payout on Thursday. | NATIONAL NEWS BRIEFS AP FILE PHOTOIn this Feb. 24, 2017, le photo, former U.S. Ambassador to the U.N. John Bolton speaks at the Conservative Political Action Conference (CPAC) in Oxon Hill, Md.

PAGE 39

INDEX | Lottery 2 | NBA 2 | NHL 2 | Colle g e Basketball 2, 4 | Auto Racin g 3 | NFL 3 | Colle g e Basketball 4 | Scoreboard 5 | Ma j or Lea g ue Baseball 6 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSports Friday, March 23, 2018BRACKETOLOGYHow busted is your bracket? Catch up on all the NCAA Tournament action. Page 4NFL: Bucs By TOM CANAVAN Associated PressEAST RUTHERFORD, N.J. „ Sending twotime Pro Bowl defensive end Jason Pierre-Paul to Tampa Bay for two draft picks gives the New York Giants muchneeded salary cap space for 2019 and allows the Buccaneers to continue rebuilding a line that had the fewest sacks in the NFL last season. With the unexpected trade announced Thursday, the Giants take another step in their rebuilding under new general manager Dave Gettleman and the Bucs upgraded their defense in a bid to end a decadelong playoff drought. The Giants will get Tampa Bays thirdround pick (69th overall) in the draft in late April. The teams also will swap fourth-round picks, with the Bucs moving up to the 102nd pick and the Giants selecting 108th. Jason is an elitelevel edge rusher who will make an immediate impact on our defense,Ž Buccaneers general manager Jason Licht said in a story posted on the teams website We are adding a two-time Pro Bowler who is passionate about the game and has established himself as one of the leagues premier defensive ends.Ž Later in the day, the Giants announced they had terminated the contract of wide receiver and special teams player Dwayne Harris, who missed the final 11 games with a broken foot. While the Pierre-Paul trade only clears up a couple of million dollars in cap space this year, the benefit for the Giants „ who were 3-13 last season „ will be in 2019 when it sheds roughly $18 million in cap space. That will be important with safety Landon Collins and receiver Odell Beckham Jr. both possibly looking for new contracts. The effects will be more immediate for the Bucs, who were 5-11 last season and had 22 sacks. Pierre-Paul, who had 8 sacks last season and Giants send JPP to Bucs for draft picks By SANDRA HARWITT Associated PressKEY BISCAYNE „ Top-ranked Simona Halep of Romania struggled to post a 3-6, 6-3, 7-5 second-round win over French lucky loser Oceane Dodin at the Miami Open on Thursday. In the first career meeting between the players, Halep allowed the 98th-ranked Dodin to break her serve on six of seven opportunities she presented in the match, which lasted more than two hours. Halep broke Dodins serve for the seventh time at 4-4 in the third set before closing it out. Halep played in her third career Grand Slam final at the Australian Open in January, but has yet to secure a Grand Slam trophy. Haleps best Miami Open was reaching the 2015 semifinals. Also Thursday, former No. 1 Angelique Kerber of Germany advanced to the third round with a 6-2, 6-2 win over Johanna Larsson of Sweden. Kerber is 19-4 this year and has reached at least the quarterfinals of all five tournaments shes played. Kerber, the 2016 Australian Open and U.S. Open champion, won her first tournament since that U.S. Open at Sydney in January. She also reached the Australian Open semifinals.TENNIS: Miami OpenTop-ranked Halep wins tough 3-setter NHL: Lightning 7, Islanders 6 GOLF: Match Play By DOUG FERGUSONAssociated PressAUSTIN, Texas „ Jordan Spieth and Patrick Reed enjoy few things more than trying to beat each other, and thats when they are partners. The stakes are even higher in the Dell Technologies Match Play. Win or go home. Spieth and Reed did their part Thursday by winning their matches for a second straight day to set up a showdown on the skirts of Hill Country in Texas. They play Friday to determine who wins the group and advances to the weekend of this World Golf Championship. Reed fired the first shot when asked what made Spieth a good opponent in match play. I dont know. My back still hurts from the last Ryder Cup,Ž he said with a laugh, alluding to the way he carried Spieth in their partnership at Hazeltine to a 2-1-1 record in team play during a rare American victory. Spieth dodged trouble early against Li Haotong, who missed putts inside 8 feet on two of the opening three holes, won the second hole when Spieth hit into the hazard and thought he won the Spieth, Reed set for key showdown in Match PlayAP PHOTOJordan Spieth lines up his putt on the 16th hole during round-robin play at the Dell Technologies Match Play on Wednesday in Austin, Texas. He will face Patrick Reed for the right to move on. SEE MATCH, 3AP PHOTOPhiladelphia Phillies manager Gabe Kapler has said he plans to flip-flop outfielders in the middle of an inning to put his best defensive player in position where the spray charts indicate a batter is most likely to hit the ball. By RONALD BLUMAssociated PressTAMPA „ Running a major league team for the first time in four seasons, 60-year-old Ron Gardenhire thought about all the data and video rammed into the microchip of his iPad, a slew of statistics his bosses hope transform defeats into triumphs. Baseball wasnt like this four decades ago, when Gardy left college to begin his career as an infield prospect in the low Carolina League, down in Lynchburg, Virginia. If youre not changing, youre probably not going to last,Ž the new Detroit Tigers manager said. Theres so much information out there. You have to use it.Ž Im always going to be an old-school guy. I believe in prep and workouts and all that stuff and taking groundballs,Ž he added. But the game has Making their pitchMLB: Managing gamesModern major league managers are salesmen as much as strategistsSEE MANAGERS, 4 AP PHOTO New York Giants defensive end Jason Pierre-Paul watches from the sideline, in Foxborough, Mass. A person familiar with the deal says the Giants have traded defensive end Jason Pierre-Paul to the Tampa Bay Buccaneers for two draft picks.SEE TRADE, 3 AP PHOTOSimona Halep, of Romania, returns to Oceane Dodin, of France, during the Miami Open tennis tournament, Thursday in Key Biscayne. By VIN A. CHERWOO Associated PressNEW YORK „ J.T. Miller scored twice, Brayden Point had a goal and two assists, and the high-scoring Tampa Bay Lightning held off the New York Islanders 7-6 on Thursday night. Anthony Cirelli, Mikhail Sergachev and Victor Hedman each added a goal and an assist, Tyler Johnson also scored, and AP PHOTOTampa Bay Lightning defenseman Victor Hedman (77) celebrates with teammates after scoring against the New York Islanders during the first period Thursday in New York. Miller, Point help Lightning hold o New York IslandersSEE LIGHTNING, 2

PAGE 40

Page 2 SP www.yoursun.com Friday, March 23, 2018 / The Sun NBA: Roundup COLLEGE BASKETBALL: UCONN HuskiesSPORTS ON TV(All times Eastern) Schedule subject to change and/or blackoutsFRIDAY, MARCH 23AUTO RACING 1 p.m. FS1 „ NASCAR, Camping World Truck Series, Alpha Energy Solutions 250, practice, at Martinsville, Va. 3 p.m. FS1 „ NASCAR, Camping World Truck Series, Alpha Energy Solutions 250, “ nal practice, at Martinsville, Va. COLLEGE BASKETBALL 7:07 p.m. CBS „ NCAA Tournament, Midwest Regional, “ rst semi“ nal, Clemson vs. Kansas, at Omaha, Neb. 7:27 p.m. TBS „ NCAA Tournament, East Regional, “ rst semi“ nal, West Virginia vs. Villanova, at Boston 9:37 p.m. CBS „ NCAA Tournament, Midwest Regional, second semi“ nal, Syracuse vs. Duke, at Omaha, Neb. 9:57 p.m. TBS „ NCAA Tournament, East Regional, second semi“ nal, Texas Tech vs. Purdue, at Boston COLLEGE HOCKEY 3 p.m. ESPN2 „ NCAA Tournament, East Regional, “ rst semi“ nal, Michigan Tech vs. Notre Dame, at Bridgeport, Conn. FIGURE SKATING 1:30 p.m. NBCSN „ World Championships, Ice Dance Short Program, at Milan (sameday tape) 3:30 p.m. NBCSN „ World Championships, Ladies Free Program, at Milan GOLF 10:30 a.m. GOLF „ PGA Tour, Corales Puntacana Resort & Club Championship, second round, at Punta Cana, Dominican Republic 2 p.m. GOLF „ PGA Tour, WGCDell Technologies Match Play, Day 3, at Austin, Texas 8:30 p.m. GOLF „ LPGA Tour, Kia Classic, second round, at Carlsbad, Calif. (same-day tape) 10:30 p.m. GOLF „ Champions Tour, Rapiscan Systems Classic, “ rst round, at Biloxi, Miss. (same-day tape) MLB BASEBALL 1 p.m. ESPN „ Boston vs. N.Y. Yankees, at Tampa, Fla. 4 p.m. MLB „ Cincinnati vs. Colorado, at Scottsdale, Ariz. 9:30 p.m. MLB „ Texas vs. San Diego, at Peoria, Ariz. NBA BASKETBALL 7 p.m. NBA „ Denver at Washington 10 p.m. NBA „ Boston at Portland SOCCER 10:25 p.m. FS1 „ International friendly, Mexico vs. Iceland, at Santa Clara, Calif. RUGBY 10 p.m. NBCSN „ English Premiership, Bath vs. Exeter (same-day tape) WINTER SPORTS 7 p.m. NBCSN „ Curling, Womens World Championship: Round Robin, Canada vs. United States, at North Bay, Ontario WOMENS COLLEGE BASKETBALL 7 p.m. ESPN „ NCAA Tournament, Kansas City, Mo. Regional, “ rst semi“ nal, NC State vs. Mississippi St. ESPN2 „ NCAA Tournament, Lexington, Ky. Regional, “ rst semi“ nal, Oregon St. vs. Baylor 8 p.m. CBSSN „ NCAA Division II Tournament, championship, Cent. Missouri vs. Ashland, at Sioux Falls, S.D. 9:30 p.m. ESPN „ NCAA Tournament, Lexington, Ky. Regional, second semi“ nal, Stanford vs. Louisville ESPN2 „ NCAA Tournament, Kansas City, Mo. Regional, second semi“ nal, UCLA vs. Texas By PAT EATON-ROBB Associated PressSTORRS, Conn. „ Dan Hurley became a hot commodity after coaching Rhode Island to two straight NCAA Tournaments. On Thursday, he left for a bigger name in New England basketball. Hurley jumped across state lines to join a UConn team that has won four NCAA titles in 20 years but is under NCAA investigation and just finished a second straight losing season. The Huskies fired coach Kevin Ollie this month. This program, which is part of one of the top public universities in the country, has a championship history and wonderful support from a passionate fan base,Ž Hurley said in a statement. I look forward to continuing this proud tradition.Ž Hurley was 113-82 in six seasons with the Rams, who went 26-8 this year before losing in the second round of the NCAA Tournament to Duke. It was the second straight trip to the tournament for the Rams, who won their first regular-season Atlantic-10 championship. No other way to put it: Dan Hurley is on fire „ the perfect coach for a storied program like UConns,Ž university President Susan Herbst told The Associated Press. At a top public university, with four mens NCAA championships and eleven womens championships, we can get the best and we expect greatness.Ž The 45-year-old Hurley played at Seton Hall during its Big East rivalry with UConn in the 1990s. He is the son of Hall of Fame high school coach Bob Hurley Sr. and the brother of Arizona State coach Bob Hurley. The school said Hurley has agreed to a six-year deal and will receive a package worth $2.75 million in the first season. The school said further details would be released during a Friday news conference. The base salary would be much less, with the difference made up through perks such as speaking engagements and media appearances, a UConn official told the AP. The official, not authorized to discuss the deal, spoke on condition of anonymity.Rhode Islands Hurley to coach UConn team under inquiry Braydon Coburn and Yanni Gourde each had two assists as the Lightning improved to 12-2-1 in their last 15 games. Andrei Vasilevskiy stopped 35 shots for his league-leading 42nd win, extending Tampa Bays franchise record. The Lighting extended their lead atop the Eastern Conference and Atlantic Division to six points over idle Boston, which is 2-0 against Tampa Bay this season. Anders Lee, Ryan Pulock and Anthony Beauvillier each scored twice for the Islanders, who lost for the 12th time in 14 games (2-8-4). Jordan Eberle had three assists, and John Tavares and Josh Bailey added two apiece. Christopher Gibson started and gave up six goals on 24 shots before being pulled with about 8 minutes left in the second period. Jaroslav Halak came on and finished with 11 saves. The Lightning led 3-1 after one period and appeared to take control with four goals on 10 shots in the second to extend their lead to 7-3. LIGHTNINGFrom Page 1 AP PHOTORhode Islands head coach Dan Hurley takes questions during a news conference for an NCAA college basketball first round game in Pittsburgh. Hurley has agreed to become the head coach at the University of Connecticut. Hurley replaces Kevin Ollie, who was fired earlier this month. Associated PressORLANDO „ Joel Embiid had 17 points and n ine rebounds in just 20 minutes and the surging Philadelphia 76ers moved closer to a playoff berth with a 118-98 victory over the Orlando Magic on Thursday night. Ersan Ilyasova scored 18 points, leading six Philadelphia players in double figures as the 76ers (41-30) won their fifth straight and clinched their first non-losing season in six years. Robert Covington and Marco Belinelli added 15 points. Rodney Purvis came off the bench to score 19 points for the Magic, who have lost eight of nine. Aaron Gordon, the only Orlando starter to score in double figures, had 10 points and 11 rebounds. Embiid and J.J. Redick combined for 10 points in a 12-0 run that left the 76ers with a 70-47 lead just before halftime. The Magics last lead was 14-12 after Nikola Vucevic made a 3-pointer midway through the first quarter. Belinelli scored on an inbound pass play to tie it, then hit a jump shot to put the 76ers ahead to stay. They led by double figures after the first 15 minutes and by 35 at one point. The 76ers played the fourth quarter without any starters for the second straight night, leaving Ben Simmons with six points, 11 rebounds and 10 assists. Simmons has nine triple-doubles. Only one player in NBA history has produced as many as 10 triple-doubles in his rookie season. Oscar Robertson had 26 tripledoubles in his rookie season of 1960-61.HORNETS 140, GRIZZLIES 79: Kemba Walker scored 46 points and made 10 3-pointers, and the Charlotte Hornets rolled to the most lopsided victory in franchise history by beating the Memphis Grizzlies 140-79 on Thursday night. Walker had the ninth 40-point game of his career as the Hornets easily overcame the absence of the suspended Dwight Howard. The All-Star guard hit 13 of 18 shots overall, including 10 of 14 on 3-pointers, and was 10 of 10 on free throws in 28 minutes. He scored 17 points in the “ rst quarter, 18 in the second quarter and 11 in the third before he was replaced for the “ nal time with 1:48 left in the period. It came one night after Howards 32-point, 30-rebound performance that helped Charlotte rally from a 23-point de“ cit for a 111-105 victory at Brooklyn. But in the process, Howard was whistled for his 16th technical foul of the season, meaning he had to serve a one-game suspension on Thursday night.76ers rout Magic for “ fth straight win Associated PressPhilipp Grubauer made 39 saves for his third shutout of the season, and Brett Connolly scored the games only goal on a third-period breakaway to lift the Washington Capitals to a 1-0 victory over the Detroit Red Wings on Thursday night. The Capitals have won six of seven and lead Pittsburgh and Columbus by four points atop the Metropolitan Division as the regular season winds down. Washington has turned increasingly to Grubauer of late after Braden Holtby struggled in February and at the beginning of March. Holtby wasnt available Thursday because of an injury coach Barry Trotz described as a tweak.BLUE JACKETS 4, PANTHERS 0: Sergei Bobrovsky stopped 33 shots for his “ fth shutout of the season, Cam Atkinson had a goal and an assist, and Columbus beat Florida for its 10th straight victory. Sonny Milano, Seth Jones and Thomas Vanek also scored. The Blue Jackets joined Philadelphia (1984-86) and Pittsburgh (2010-13) as the only teams with 10-game winning streaks in consecutive seasons. HURRICANES 6, COYOTES 5: Jeff Skinner scored his second goal with 1:58 left, and Carolina beat Arizonadespite giving up a weird goal when the puck stuck in goalie Cam Wards skate. Skinner added an assist, and Valentin Zykov scored two goals, the second tying it at 5 with 10:14 remaining. AP PHOTOPhiladelphias Ersan Ilyasova dunks against the Orlando Magic during the first half Thursday in Orlando.NHL: RoundupCapitals shut out Red WingsFlorida Lottery www.flalottery.comPICK 2Mar. 22N .........................6-8 Mar. 22D .........................1-9 Mar. 21N .........................0-7 Mar. 21D .........................0-7 Mar. 20N .........................7-3 Mar. 20D .........................9-2 D-Day, N-NightPICK 3Mar. 22N ......................2-1-7 Mar. 22D ......................3-4-4 Mar. 21N ......................1-8-9 Mar. 21D ......................9-6-1 Mar. 20N ......................6-3-8 Mar. 20D ......................9-7-2 D-Day, N-NightPICK 4Mar. 22N ...................8-0-0-7 Mar. 22D ...................7-7-6-9 Mar. 21N ................... 8-3-6-1 Mar. 21D ...................9-3-3-9 Mar. 20N ...................4-5-3-1 Mar. 20D ...................2-1-8-1 D-Day, N-NightPICK 5Mar. 22N ...............7-2-2-2-6 Mar. 22D ...............8-7-1-9-4 Mar. 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 D-Day, N-NightFANTASY 5Mar. 22 .............8-9-16-24-33 Mar. 21 ..............3-4-9-14-32 Mar. 20 ..........7-14-25-26-27 € € € PAYOFF FOR Mar. 22 1 5-digit winners $204,362.23 245 4-digit winners $134.50 8,802 3-digit winners $10.00CASH FOR LIFEMar. 22 ............2-8-15-40-41 Cash Ball .............................4 Mar. 19 ..........3-26-30-51-53 Cash Ball .............................4 € € € PAYOFF FOR Mar. 22 0 5-of-5 CB ........$1,000/Day 0 5-of-5 ...........$1,000/Week 3 4-of-5 CB .................$2,500 10 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

PAGE 41

The Sun / Friday, March 23, 2018 www.yoursun.com SP Page 3AUTO RACING: Australian GPBy JUSTIN BERGMAN Associated PressMELBOURNE, Australia „ Lewis Hamilton won the Formula One drivers title in three of the last four years, but the Mercedes driver said Thursday on the eve of the season-opening Australian Grand Prix that he believes this year could be one of the most competitive yet in the sport. Ferraris Sebastian Vettel, who pushed the British driver hard last season, performed well in testing a few weeks ago in Spain, along with teammate Kimi Raikkonen. And Hamilton said F1 fans will be surprised just how competitiveŽ Red Bulls Daniel Ricciardo and Max Verstappen will be in Melbourne after putting a frustrating and inconsistent 2017 behind them. Theres a lot of hype around our team,Ž Hamilton said. Im excited to see how we all fare up when we get to practice.Ž For Mercedes, the hype at the start of each season is welldeserved: the team has dominated Formula One since 2014, winning four straight constructors championships and 63 of 79 total races. But Ferrari demonstrated it could challenge Mercedes for a good portion of last season „ Vettel actually led Hamilton through 12 races before the Mercedes driver took the lead for good at the Italian Grand Prix. Vettel said although he still believes Hamilton is the favorite to win the title again this year, his team has reason to be confident. Our car is great theres plenty to look forward to,Ž he said. Usually around this point, you dont know where the others are. Thats why its a bit pointless to come here and say youll blow everyone away based on testing. I think we are in good shape. We could be in better shape, but its always like that.Ž Hamilton and Vettel have something else to vie for this year „ a chance to pull even with former Argentine driver Juan Manuel Fangio for second place on the alltime championship list. Both drivers are tied with four titles, one short of Fangios five. Michael Schumacher leads the list with seven titles. But for both Hamilton and Vettel, this statistic isnt top of mind. At least not at this early point of the season. Its a long, long season,Ž Hamilton said. You dont really think about what could be, in the sense of matching others.Ž And dont count out Red Bull. After a disastrous 2017 that saw the team struggle with engine problems and Ricciardo and Verstappen fail to finish 13 races combined, Red Bull is coming into the new season with hopes of challenging for victories again.Hamilton: Race could be start of competitive season By STEVEN WINE Associated PressMIAMI„ Rather than retire, Frank Gore is joining his hometown team. The NFLs active rushing leader agreed to terms with the Miami Dolphins, a person familiar with the negotiations told The Associated Press on Thursday. The person confirmed the agreement to the AP on condition of anonymity because the deal wont be final until Gore passes a physical. Gore, who turns 35 next month, grew up in South Florida and played for the Miami Hurricanes. He rushed for 961 yards for Indianapolis last year, and when the Colts decided against trying to re-sign him, there was speculation the 2017 season might have been his last. But the Dolp hins want to give the durable Gore a chance to provide depth at running back behind Kenyan Drake, who became Miamis starter last year and averaged 4.8 yards per carry.NFL: DolphinsAP source: RB Gore agrees to terms with Dolphins fourth hole until Spieth matched his birdie by chipping in from short of the green. Spieth never trailed and pulled away with a savvy play on the par-4 13th over the water and into the wind. He hit driver well to the right toward the gallery, which gave him a clear look at the green without having to hit over any of the lake. His pitch-and-run settled a foot away for birdie and a 2-up lead, and Spieth closed him out 4 and 2. Right behind was Reed in his match against Charl Schwartzel, and the South African was 2 up at the turn until Reed won the next two holes to set up a tight finish. Schwartzel stayed 1 down when he missed a 5-foot par putt on the 17th. Needing a birdie on the 18th to halve, Schwartzel could only watch as Reed hit a wedge that nearly went in and stopped a few inches away. Reed and Spieth are 7-2-2 as partners in the Presidents Cup and Ryder Cup. They are 1-1 in PGA Tour playoffs, with Reed hitting throu g h the g reens to short birdie range when he won the Wyndham Championship in 2013, and Spieth returning the favor in 2015 at Innisbrook by winning a playoff with a 30-foot putt. They dont have much of a relationship except in team competitions, and even then its unusual. Because were so competitive with each other within our own pairing at the Ryder Cup, we want to outdo each other. Thats what makes us successful,Ž Spieth said. Tiger says its a phenomenon. Its not something that hes used to seein g in those team events. Normally youre working together. But we want to beat each other every time. In alternate shot, if we dont win a hole, I want it to be his fault and he wants it to be my fault. Weve almost played every single match weve been involved in together against each other,Ž he said. We just happen to be wearing the same colors.Ž Reed and Spieth have advanced out of group play just once, both in 2016 at Austin Country Club, and both lost fourth-round matches. Hes not going to give y ou holes,Ž Reed said. You have to go and play some good golf. And thats what its going to down to. Because I plan on not giving him any holes.Ž That isnt the only match between undefeated players this week. Alex Noren of Sweden had another easy time, beating Thomas Pieters in 14 holes, and won for the sixth time in his last seven matches. He faces Tony Finau, who dispatched of Kevin Na to win his second straight match. Defending champion Dustin Johnson will effectively play a p ractice round Frida y A year after the worlds No. 1 player couldnt be beaten, Johnson couldnt beat anybody. He lost to Bernd Wiesberger on Wednesday, and fell behind early in a 4-and-3 loss to Adam Hadwin on Thursday. Rory McIlroy and Phil Mickelson still have life. McIlroy had an easy time beating Jhonattan Vegas, while Brian Harman knocked out Peter Uihlein in the other match in their group. Harman will win the group if he beats McIlroy on Friday; McIlroy has to win to have any chance of making it to the weekend.MATCHFrom Page 158 since being drafted with the 15th pick overall in 2010, joins a team that recently signed two members of the Super Bowl champion Philadelphia Eagles, defensive end Vinny Curry and tackle Beau Allen. Former Bears tackle Mitch Unrein also was signed. They join returning six-time Pro Bowl defensive tackle Gerald McCoy on a Bucs line that hasnt had a player finish with double-digit sacks since Simeon Rice in 2005. Not only does PierrePaul give the Bucs a pass rusher, the 29-year-old is an every-down player who has overcome a fireworks accident in 2015 that severely damaged his right hand. He signed a $62 million contract last year. We appreciate everything Jason has done for the Giants,Ž Gettleman said. He was a fine player for us.Ž Pierre-Paul had 68 tackles, 8 sacks and two forced fumbles last season. He has played in 111 regular-season games with 85 starts, including all 16 games in 2017. He was selected to the Pro Bowl in 2011 and 12 and All Pro in 2011. AP PHOTO New York Giants defensive end Jason Pierre-Paul (90) sacks Kansas City Chiefs quarterback Alex Smith (11). A person familiar with the deal says the Giants have traded defensive end Jason PierrePaul to the Tampa Bay Buccaneers for two draft picks.TRADEFrom Page 1 IN BRIEFNEW YORKHoward suspended after technical in 30-30 gameCharlotte Hornets center Dwight Howard has been suspended for Thursdays game against Memphis after picking up his 16th technical foul this season. The NBA announced the penalty Thursday, noting that league rules require an automatic one-game suspension without pay for a player or coach who receives 16 technical fouls during a regular season. After hitting that threshold, a player or coach will be suspended without pay automatically for another game for every two additional technical fouls received during that regular season. Howard picked up his most recent technical with 10:48 left in Wednesdays 111-105 win against the Brooklyn Nets. That came as he finished with 32 points and a franchise-record 30 rebounds, becoming just the eighth player in league history with a 30-30 game. Asssociated Press AP PHOTOMercedes driver Lewis Hamilton, left, of Britain prepares to poses for a photo at the Australian Formula One Grand Prix in Melb ourne, Thursday. The first race of the 2018 seasons is on Sunday. By STEPHEN WHYNOAssociated PressBehind the mask is a mind filled with a web of a thousand thoughts, worries and a singular focus of what it takes to win a game. Then the next game, then the one after that. There is no shutoff for a goaltender,Ž retired goalie Brian Boucher said. The mind doesnt shut off.Ž A starting NHL goaltender bears a burden unlike any position in hockey and few others in sports, and the resulting pressure builds up over the course of a season. By this time of year, with the playoffs on the horizon, No. 1 goalies have grinded through almost six months of work and are battling fatigue that threatens to derail their teams hopes. Andrei Vasilevskiy of Tampa Bay is going through it for the first time while Braden Holtby of the Washington Capitals is used to it by now. Goalies of all ages have no choice but to manage the physical and mental hurdles. Its one of those things that youve got find ways to make sure youre prepared and ready to play every game,Ž Holtby said. Goalies battle fatigue as NHL playo s loomNHL: Goalies

PAGE 42

Page 4 SP www.yoursun.com Friday, March 23, 2018 / The Sunchanged, and weve got a lot of information thats going to help us.Ž Gone are the days of John McGraw, Leo Durocher, Gene Mauch and Billy Martin, martinets who ran their fiefdoms largely by guts. Many of the managers were probably like the general type of personality,Ž Boston Red Sox president of baseball operations Dave Dombrowski said. The y were just very strict: Its my way. This is the way it is. Not all, but a lot of them. I dont think that this goes over with this generation the same way. Not only in baseball, but just with the overall population.Ž Todays manager is salesman as much as strategist, digesting behind-the-scenes dissections of dozens and persuading players to accept facts over faith. He must have a sweet smile as the franchises face, sitting in front of a backdrop with sponsor logos before and after 162 games a year „ and hopefully more. The manager in todays world is an extension of the front offices philosophies and the front offices efforts and someone that you can collaborate and work with,Ž Yankees general manager Brian Cashman said. Gardenhire led Minnesota to six division titles from 2002-14 and was the lone veteran big league manager hired during the offseason. Bostons Alex Cora, the New York Mets Mickey Callaway, the New York Yankees Aaron Boone, Philadelphias Gabe Kapler and Washingtons Dave Martinez are all rookie skippers. Boone never held an on-field job since retiring as a player. Fresh and friendly are in. The decisions still need to be made „ when are you going to hit/ run, when are you going to take out the pitcher, when are you going to bunt,Ž Houston GM Jeff Luhnow said. The amount of information available to managers is a multiple larger than it was five years ago, but it doesnt mean that managers necessarily do anything differently. They still have to look at whats going on on the field, assess it, use their best judgment and make decisions,Ž he said. Managers are certainly free to choose their moves. But if they dont work out „ or maybe even if they do „ theyre definitely going to hear about it from fans and the media. GMs, too, usually debrief managers to learn reasoning. If you talk to Tony La Russa after a game, hell tell you, Well I considered these four alternatives and I thought option B was the best option,Ž Dombrowski said. A decade or two ago, a manager would hear advice from coaches, a GM, an assistant GM and maybe a farm director. These days, the array of front-office titles is expanding like the universe.MANAGERSFrom Page 1 NCAA TOURNAMENT SWEET SIXTEENA look at Thursdays Round of 16 games South: Improbable run continues for Chicago clubAssociated PressATLANTA „ With Loyola-Chicago clinging to a one-point lead and only 6.3 seconds remaining, Marques Townes sank a 3-pointer from in front of the Ramblers bench to continue their improbable NCAA Tournament run. Townes scored 18 points, including the key 3-pointer, to lead Loyola to a 69-68 win over the Wolf Pack in Thursday nights NCAA South Regional semifinal. The win leaves the No. 11th-seeded Ramblers one victory from a Final Four appearance. Not bad for a program that hasnt been in the Sweet 16 in 33 years. Townes charged down the court, pumping his fist, as Nevada called a timeout following the crucial 3-pointer. Caleb Martin answered with a 3 for Nevada, but this time the Wolf Pack couldnt extend their string of second-half comebacks in the tournament. Loyola (31-5) awaits the winner of the Kansas State-Kentucky game in Saturdays regional final. Martin led Nevada (29-8) with 21 points. Twin brother Cody Martin had 16. Jordan Carolina had 19.The Wolf Pack finally faced a deficit too big to overcome. Loyola trailed by 12 points, at 20-8, midway through the first half but stormed back to lead 28-24 at halftime. Loyola closed the half with a 20-4 run as Nevada didnt score in the final 7:55 before the break. After leading a combined 4 minutes, 24 seconds of their first two NCAA Tournament wins, the Wolf Pack didnt trail in the opening 18 minutes of the first half. Even after leading 20-8 and appearing to have established command, Nevada found a way to trail at halftime for the sixth straight game. Following a 4-4 tie, Nevada took the lead with an 8-0 run that included a layup and two free throws by Jordan Caroline. Loyola pushed the ball in the paint on almost every possession. The Ramblers first 10 points came on layups. Freshman Cameron Krutwig, who at 6-foot9, 260 pounds stood out as the biggest player for either team, had eight of Loyolas first 19 points but went to the bench with two fouls with 6:26 remaining in the half. He picked up his third foul midway through the second half. Loyolas relentless attack on the basket continued as it stretched its lead, one layup at a time, in the second half. Following a steal by Townes, Ben Richardsons layup gave the Ramblers their first double-digit lead at 36-26 and took their biggest lead at 40-28. Nevadas experience in second-half comebacks paid off. After Loyolas layup by Clayton Custer gave the Ramblers their last 10-point lead at 57-47, the Wolf Pack charged back. Cody Martins basket started a 12-2 run, and his layup tied the game at 59-all with 4:06 remaining. BIG PICTURE Loyola: The Ramblers showed strong poise by sticking with their game plan to attack the basket, even when the Wolf Pack collected five blocks in the first half. Loyola took a 46-34 advantage in points in the paint. Nevada: The Wolf Pack couldnt keep pace with Loyolas inside attack. They made only 8 of 27 3-pointers. FAMOUS FANS Four members of Loyolas famous 1963 NCAA championship team had front-row seats: Jerry Harkness, Les Hunter, John Egan and Rich Rochelle. In the final minutes of the game, Harkness could be heard saying, We need a stop. We just need a stop.Ž Also attending the game was Sister Jean Dolores Schmidt, Loyolas 98-year-old team chaplain who has become a celebrity during the tournament. UP NEXT Loyola: The Ramblers will face the winner of Thursday nights Kansas State-Kentucky regional semifinal in Saturdays regional final. Nevada: Despite losing four seniors, the Wolf Pack again will be a team to watch in the Mountain West. Ramblin men: Loyola EliteAP PHOTOLoyola-Chicago guard Marques Townes celebrates victory after a regional semifinal against Nevada Thursday in Atlanta. The Ramblers won 69-68. Associated PressLOS ANGELES „ This one was easy. After reaching the NCAA Tournaments round of 16 with an improbable buzzerbeater, Michigan shot 62 percent from the floor and routed Texas A&M 99-72 in the West Region semifinals on Thursday night to reach the Elite Eight for the third time in six years. The Wolverines (31-7) dominated from start to finish, hitting 14 3-pointers „ 10 in the first half „ and extending their winning streak to 12 games. Muhammad-Ali Abdur-Rahkman scored 24 points, Moe Wagner added 21 points and Charles Matthews had 18 points as thirdseeded Michigan had five players in double figures. The Wolverines were good in the first half and even better in the second. The rout was on by halftime with Michigan leading 52-28 after shooting 57 percent from the floor. In the second half, the Wolverines improved to 68 percent from the floor. The Aggies (22-13) never made a run, going long stretches without a basket in the first half while Michigan was scoring on nearly every trip down the floor. Tyler Davis led the seventh-seeded Aggies with 24 points. Michigan won its second round game to reach the Sweet 16 on freshman Jordan Pooles long 3 in the closing seconds against Houston. In this one, Michigan led by 29 points after an 8-0 run near the end of the first half. The Wolverines averaged nine 3-pointers per game coming in, nd exceeded that by the break. Michigan held the Aggies to 12-of-32 shooting from the floor by double-teaming A&M and getting hands in shooters faces. The Wolverines had eight steals, led by Zavier Simpson with five. The Aggies committed 10 turnovers „ with five by T.J. Starks „ in the half. They improved to 57 percent shooting in the second half, but it didnt make any difference when the Aggies couldnt come close to reducing their deficit to single digits.Wolverines leave no doubt vs. Texas A&MAP PHOTOMichigan guard Muhammad-Ali Abdur-Rahkman (left) shoots against Texas A&M forward Robert Williams during the second half of an NCAA Tournament regional semifinal Thursday in Los Angeles. W est: Michigan rolls to third Elite Eight in six years

PAGE 43

The Sun / Friday, March 23, 2018 www.yoursun.com SP Page 5 SCOREBOARD PRO BASKETBALLNBAAll times EasternEASTERN CONFERENCEAtlantic Division W L PCT. GBx-Toronto 53 19 .736 „ x-Boston 48 23 .676 4 Philadelphia 41 30 .577 11 New York 26 46 .361 27 Brooklyn 23 49 .319 30Southeast Division W L Pct GBWashington 40 31 .563 „ Miami 39 33 .542 1 Charlotte 32 41 .438 9 Atlanta 21 50 .296 19 Orlando 21 51 .292 19Central Division W L Pct GBCleveland 42 29 .592 „ Indiana 41 31 .569 1 Milwaukee 37 34 .521 5 Detroit 32 39 .451 10 Chicago 24 47 .338 18 WESTERN CONFERENCESouthwest Division W L Pct GBy-Houston 57 14 .803 „ New Orleans 43 30 .589 15 San Antonio 42 30 .583 15 Dallas 22 49 .310 35 Memphis 19 53 .264 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 38 33 .535 15 L.A. Lakers 31 40 .437 22 Sacramento 23 49 .319 30 Phoenix 19 53 .264 34 x-clinched playoff berth; y-won divisionWednesdays GamesCleveland 132, Toronto 129 Philadelphia 119, Memphis 105 Charlotte 111, Brooklyn 105 Miami 119, New York 98 Denver 135, Chicago 102 L.A. Clippers 127, Milwaukee 120 New Orleans 96, Indiana 92 San Antonio 98, Washington 90Thursdays GamesCharlotte 140, Memphis 79 Philadelphia 118, Orlando 98 New Orleans 128, L.A. Lakers 125 Detroit at Houston, late Utah at Dallas, late Atlanta at Sacramento, lateToday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.Saturdays GamesMinnesota at Philadelphia, 6 p.m. Chicago at Detroit, 7 p.m. Phoenix at Orlando, 7 p.m. L.A. Lakers at Memphis, 8 p.m. New Orleans at Houston, 8 p.m. Charlotte at Dallas, 8:30 p.m.HORNETS 140, GRIZZLIES 79MEMPHIS (79) Martin 5-15 2-2 12, Green 2-7 0-0 5, Davis 2-5 0-0 4, Evans 7-11 1-4 16, Brooks 2-5 0-0 5, Johnson 1-4 0-2 2, Rabb 0-1 0-0 0, Chalmers 1-3 0-0 2, Weber 0-1 2-2 2, Simmons 1-5 4-4 6, McLemore 2-9 3-3 7, Selden 7-12 3-4 18. Totals 30-78 15-21 79. CHARLOTTE (140) Kidd-Gilchrist 2-5 0-0 4, Williams 5-8 3-4 15, Hernangomez 5-11 0-1 10, Walker 13-18 10-10 46, Lamb 4-7 2-2 12, Bacon 6-14 3-3 15, Kaminsky 5-6 0-0 14, Mathiang 4-5 0-1 8, Paige 3-6 2-2 9, Monk 1-4 2-2 4, Stone 0-1 0-0 0, Graham 1-7 1-2 3. Totals 49-92 23-27 140.MEMPHIS 14 28 15 22 „ 79 CHARLOTTE 37 38 37 28 „ 1403-Point Goals„Memphis 4-18 (Green 1-2, Evans 1-2, Brooks 1-3, Selden 1-3, Chalmers 0-2, McLemore 0-2, Simmons 0-2, Martin 0-2), Charlotte 19-40 (Walker 10-14, Kaminsky 4-4, Lamb 2-4, Williams 2-5, Paige 1-3, Hernangomez 0-1, Stone 0-1, Bacon 0-1, Monk 0-2, Graham 0-5). Fouled Out„None. Rebounds„Memphis 38 (Martin 8), Charlotte 53 (Hernangomez 12). Assists„Memphis 13 (Evans, Simmons 4), Charlotte 25 (Lamb 6). Total Fouls„Memphis 24, Charlotte 17. A„15,033 (19,077).76ERS 118, MAGIC 98PHILADELPHIA (118) Covington 5-12 2-2 15, Saric 3-7 3-4 10, Embiid 6-11 4-4 17, B.Simmons 3-4 0-2 6, Redick 3-8 5-5 12, Holmes 3-5 0-0 7, Ilyasova 7-11 1-1 18, Johnson 1-4 0-0 2, McConnell 2-5 0-0 4, Jackson 1-1 1-2 4, Belinelli 5-10 3-4 15, Korkmaz 1-5 0-0 3, Anderson 2-6 0-0 5. Totals 42-89 19-24 118. ORLANDO (98) Hezonja 3-9 2-2 9, Gordon 4-15 1-1 10, Vucevic 3-11 0-0 7, Augustin 2-9 1-4 6, Iwundu 3-5 2-2 8, Speights 3-6 2-3 10, Biyombo 5-7 3-6 13, Birch 2-3 0-0 4, Purvis 8-12 0-0 19, Mack 1-7 1-2 3, Artis 1-2 0-0 2, Af” alo 2-5 2-2 7. Totals 37-91 14-22 98.PHILADELPHIA 32 38 25 23 „ 118 ORLANDO 23 26 16 33 „ 983-Point Goals„Philadelphia 15-37 (Ilyasova 3-4, Covington 3-7, Belinelli 2-5, Holmes 1-1, Jackson 1-1, Saric 1-2, Anderson 1-2, Korkmaz 1-3, Embiid 1-4, Redick 1-5, McConnell 0-1, Johnson 0-2), Orlando 10-33 (Purvis 3-5, Speights 2-5, Vucevic 1-2, Augustin 1-4, Af” alo 1-4, Gordon 1-5, Hezonja 1-5, Iwundu 0-1, Mack 0-2). Fouled Out„None. Rebounds„Philadelphia 56 (B.Simmons 11), Orlando 40 (Gordon 11). Assists„Philadelphia 30 (B.Simmons 10), Orlando 26 (Mack 6). Total Fouls„ Philadelphia 15, Orlando 19. Technicals„ Orlando team. A„17,881 (18,846).PELICANS 128, LAKERS 125L.A. LAKERS (125) Kuzma 5-11 7-8 21, Randle 9-16 5-8 23, Lopez 9-12 4-5 23, Ball 2-15 1-2 6, Caldwell-Pope 9-15 2-2 28, Wear 2-5 0-0 6, Zubac 1-1 0-0 2, Thomas 6-12 2-2 15. Totals 43-87 21-27 125. NEW ORLEANS (128) Moore 6-10 0-0 13, Davis 12-20 9-10 33, Okafor 1-3 0-0 2, Rondo 11-18 1-1 24, Holiday 12-16 1-3 26, Hill 1-3 0-0 3, Miller 3-6 0-0 7, Diallo 0-2 2-2 2, Mirotic 1-7 3-4 5, Liggins 0-0 0-0 0, Clark 5-10 2-2 13. Totals 52-95 18-22 128.L.A. LAKERS 44 29 35 17 „ 125 NEW ORLEANS 40 31 26 31 „ 1283-Point Goals„L.A. Lakers 17-39 (CaldwellPope 8-11, Kuzma 4-6, Wear 2-4, Lopez 1-2, Thomas 1-4, Ball 1-12), New Orleans 6-24 (Moore 1-3, Rondo 1-3, Hill 1-3, Clark 1-3, Holiday 1-4, Miller 1-4, Mirotic 0-2, Davis 0-2). Fouled Out„None. Rebounds„L.A. Lakers 41 (Ball 13), New Orleans 42 (Davis 9). Assists„L.A. Lakers 19 (Ball 9), New Orleans 28 (Rondo 10). Total Fouls„L.A. Lakers 20, New Orleans 19. Technicals„ Thomas. A„18,037 (16,867).ODDSPREGAME.COM LINENATIONAL BASKETBALL ASSOCIATIONTodayFAVORITE LINE O/U UNDERDOG Milwaukee 5 217 at Chicago at Indiana 2 218 L.A. Clippers at Washington 1 219 Denver Minnesota 6 222 at New York at Cleveland Off Off Phoenix at Toronto 12 221 Brooklyn at Oklahoma City 6 215 Miami at San Antonio 3 193 Utah at Portland 6 203 Boston at Golden State 9 221 AtlantaCOLLEGE BASKETBALLTodayFAVORITE LINE UNDERDOG Villanova 4 West Virginia Purdue 2 Texas Tech Duke 11 Syracuse Kansas 5 ClemsonSaturdayat Liberty 2 Cent. MichiganTuesdayW. Kentucky 1 Utah Penn St. 2 Mississippi St.NATIONAL HOCKEY LEAGUE TodayFAVORITE LINE UNDERDOG LINE Montreal -111 at Buffalo +101 at Pittsburgh -193 New Jersey +178 at Winnipeg Off Anaheim Off at St. Louis -290 Vancouver +260 at Dallas Off Boston Off Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueCHICAGO WHITE SOX „ Optioned OF Ryan Cordell to Charlotte (IL). Reassigned OF Luis Robert, RHP Rob Scahill and RHP Chris Volstad to minor league camp. CLEVELAND INDIANS „ Optioned OF Greg Allen and RHP Ben Taylor to Columbus (IL). Reassigned RHP Alexi Ogando to minor league camp. DETROIT TIGERS „ Reassigned Cs Jarrod Saltalamacchia and Derek Norris; INFs Pete Kozma and Ronny Rodriguez, and OFs Jim Adduci and Chad Huffmanto to minor league camp. Optioned LHPs Chad Bell and Blaine Hardy to Toledo (IL). MINNESOTA TWINS „ Optioned RHPs Alan Busenitz and Tyler Duffey, OF Jake Cave to Rochester (IL). Reassigned 1B Brock Stassi to minor league camp. Released OF Chris Heisey. OAKLAND ATHLETICS „ Optioned C Dustin Garneau to Nashville (PCL). TAMPA BAY RAYS „ Agreed to terms with C Curt Casali on a minor league contract.National LeagueARIZONA DIAMONDBACKS „ Optioned Matt Koch to Reno (PCL). CINCINNATI REDS „ Claimed off waivers 1B Kennys Vargas from the Twins. Optioned RHP Jackson Stephens and RHP Robert Stephenson to Louisville (IL). Reassigned RHP Dylan Floro, RHP Tanner Rainey, C Joe Hudson, IF/OF Rosell Herrera, OF Ben Revere and OF Mason Williams to minor league camp. Released LHP Oliver Prez. PHILADELPHIA PHILLIES „ granted INF Ryan Flaherty his unconditional release.American AssociationKANSAS CITY T-BONES „ Released RHPs Jeff Walters and Kamakani Usui.California LeagueSTOCKTON PORTS „ Promoted Taylor McCarthy to general manager.Can-Am LeagueSUSSEX COUNTY MINERS „ Signed INF Audy Ciriaco.BASKETBALLNational Basketball AssociationNBA „ Suspended Charlotte C Dwight Howard one game for receiving his 16th technical foul of the 2017-18 season.FOOTBALLNational Football LeagueARIZONA CARDINALS „ Re-signed OL Daniel Munyer to a one-year contract. Claimed WR Cobi Hamilton off of waivers from the Houston Texans. ATLANTA FALCONS „ Re-signed DE Derrick Shelby to a one-year contract. CHICAGO BEARS „ Re-signed LB John Timu to a one-year contract. DALLAS COWBOYS „ Signed WR Deonte Thompson to a one-year contract. MIAMI DOLPHINS „ Signed DE William Hayes to a one-year contract. MINNESOTA VIKINGS „ Signed G Tom Compton. NEW YORK GIANTS „ Traded DE Jason PierrePaul and a 2018 fourth-round (No. 102) draft pick to Tampa Bay Buccaneers for a 2018 third(No. 69) and fourth-round (No. 108) draft picks. Released WR/KR Dwayne Harris. OAKLAND RAIDERS „ Signed T Breno Giacomini. Re-signed QB EJ Manuel. SEATTLE SEAHAWKS „ Signed RB Mike Davis to a one-year contract.HOCKEYNational Hockey LeagueNHL „ Fined St. Louis D Robert Bortuzzo $3,091.40 for cross-checking Boston F Jordan Szwarz during a March 21 game. NEW YORK ISLANDERS „ Loaned D Sebastian Aho to Bridgeport (AHL). NEW YORK RANGERS „ Reassigned D Sergey Zborovskiy to the Hartford (ECHL). WASHINGTON CAPITALS „ Recalled G Pheonix Copley from Hershey (AHL). Signed D Tobias Geisser to a three-year entry-level contract.American Hockey LeagueBRIDGEPORT SOUND TIGERS „ Recalled Fs Jeff Kubiak and Yanick Turcotte from Worcester (ECHL). Loaned F Josh Holmstrom and D Patrick Cullity to Worcester.ECHLREADING ROYALS „ Reassigned G Anthony Stolarz to Lehigh Valley (AHL).SOCCERMajor League Soccer MINNESOTA UNITED „ Renewed the contract of D Francisco Calvo through 2020.COLLEGESCOLORADO STATE „ Named Niko Medved mens basketball coach. CUMBERLAND „ Named Scott Davidson womens assistant soccer coach. EVANSVILLE „ Named Walter McCarty mens basketball coach. FAU „ Named Dusty May mens basketball coach and signed him to a “ ve-year contract. MIAMI „ Announced sophomore G Bruce Brown Jr. declared for the NBA draft. UCONN „ Named Dan Hurley basketball coach.COLLEGE BASKETBALLMENS BASKETBALL NCAA TOURNAMENTAll times Eastern EAST REGIONAL At TD Garden, Boston Regional Semi“ nals TodayVillanova (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 ThursdayLoyola of Chicago 69, Nevada 68 Kansas State (24-11) vs. Kentucky (26-10), lateRegional Championship SaturdayLoyola of Chicago (31-5) vs. Kansas StateKentucky winner, TBALOYOLA OF CHICAGO 69, NEVADA 68LOYOLA OF CHICAGO (31-5) Krutwig 4-6 0-0 8, Richardson 4-7 0-0 8, Custer 7-9 0-2 15, Townes 6-10 4-4 18, Ingram 1-3 0-0 2, Jackson 6-11 2-2 15, Williamson 1-4 0-0 3, Skokna 0-2 0-0 0, Satterwhite 0-0 0-0 0. Totals 29-52 6-8 69. NEVADA (29-8) Co.Martin 6-12 4-4 16, Ca.Martin 8-18 0-0 21, Cooke 1-3 0-0 2, Stephens 0-8 0-0 0, Caroline 5-9 7-8 19, Foster 0-0 0-0 0, Hall 4-8 2-2 10, Tooley 0-0 0-0 0. Totals 24-58 13-14 68. Halftime„Loyola of Chicago 28-24. 3-Point Goals„Loyola of Chicago 5-13 (Townes 2-2, Jackson 1-1, Custer 1-2, Williamson 1-3, Skokna 0-1, Ingram 0-1, Richardson 0-3), Nevada 7-26 (Ca.Martin 5-10, Caroline 2-3, Hall 0-1, Co.Martin 0-2, Cooke 0-2, Stephens 0-8). Fouled Out„None. Rebounds„Loyola of Chicago 27 (Krutwig 5), Nevada 24 (Co.Martin, Caroline 6). Assists„Loyola of Chicago 15 (Townes 5), Nevada 8 (Co.Martin 5). Total Fouls„Loyola of Chicago 13, Nevada 13.MIDWEST REGIONAL At CenturyLink Center Omaha, Neb. Regional Semi“ nals TodayKansas (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 ThursdayMichigan 99, Texas A&M 72 Florida State (22-11) vs. Gonzaga (32-4), lateRegional Championship SaturdayMichigan (31-7) vs. Florida State-Gonzaga winner, TBAMICHIGAN 99, TEXAS A&M 72TEXAS A&M (22-13) Hogg 3-9 0-0 7, Williams 6-8 0-1 12, T.Davis 11-17 2-3 24, Starks 2-11 0-0 5, Gilder 5-11 0-0 10, Jasey 0-0 0-0 0, Trocha-Morelos 2-5 0-0 5, Collins 0-1 0-0 0, Chandler 2-3 3-6 7, French 0-0 0-0 0, Flagg 1-2 0-0 2. Totals 32-67 5-10 72. MICHIGAN (31-7) Wagner 8-12 2-2 21, Livers 1-4 0-0 2, Simpson 5-8 0-0 11, Abdur-Rahkman 9-16 2-2 24, Matthews 8-11 1-2 18, A.Davis 1-1 0-0 2, Baird 1-1 0-0 3, Teske 0-0 0-0 0, Brooks 0-0 0-0 0, Poole 1-1 2-2 5, Simmons 0-0 0-0 0, Watson 1-4 0-0 3, Robinson 4-5 0-0 10. Totals 39-63 7-8 99. Halftime„Michigan 52-28. 3-Point Goals„Texas A&M 3-15 (Trocha-Morelos 1-2, Starks 1-4, Hogg 1-5, Flagg 0-1, Collins 0-1, Gilder 0-2), Michigan 14-24 (Abdur-Rahkman 4-7, Wagner 3-3, Robinson 2-3, Poole 1-1, Baird 1-1, Simpson 1-2, Watson 1-3, Matthews 1-3, Livers 0-1). Fouled Out„None. Rebounds„Texas A&M 30 (T.Davis 8), Michigan 27 (Simpson, AbdurRahkman, Matthews 5). Assists„Texas A&M 13 (Hogg 5), Michigan 21 (Abdur-Rahkman 7). Total Fouls„Texas A&M 12, Michigan 15.FINAL 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 March 20Penn State 85, Marquette 80 Mississippi State 79, Louisville 56WednesdayWestern Kentucky 92, Oklahoma State 84 Utah 67, Saint Marys 58, OTSemi“ nals At Madison Square Garden, New York TuesdayWestern Kentucky (27-10) vs. Utah (22-11), 7 p.m. Penn State (24-13) vs. Mississippi State (25-11), 9:30 p.m.Championship March 29Semi“ nal winners, 8 p.m.COLLEGE BASKETBALL INVITATIONALAll times Eastern Semi“ nals WednesdayNorth Texas 90, Jacksonville State 68ThursdayCampbell (18-15) at San Francisco (20-15), lateChampionship 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 86, San Diego 75ThursdaySam Houston 76, UTSA 69SaturdayCentral 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. Semi“ nals ThursdayFerris State (36-1) vs. West Texas A&M (32-3), late Queens (NC) (32-3) vs. Northern State (35-3), lateNCAA 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 Today 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 Today 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 Third Round ThursdayIndiana 73, Purdue 51 Virginia Tech 81, Fordham 50 James Madison (23-10) at West Virginia (23-11), late Duquesne (25-7) at St. Johns (18-14), late Georgia Tech (20-13) at Alabama (19-13), late Michigan State (19-13) at South Dakota (28-6), late TCU (21-12) at New Mexico (25-10), lateTodayUC Davis (27-6) at Kansas State (18-15), 8 p.m.WOMENS BASKETBALL INVITATIONAL Semi“ nals TodaySouth 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. Semi“ nals WednesdayCentral Missouri 70, Union (Tenn.) 57 Ashland 92, Indiana (Pa.) 68Championship TodayCentral Missouri (29-3) vs. Ashland (36-0), 8 p.m.PRO HOCKEYNHLEASTERN CONFERENCEAtlantic Division GP W L OT PTS GF GA x-Tampa Bay 74 51 19 4 106 271 211 x-Boston 72 45 17 10 100 240 186 Toronto 73 43 23 7 93 246 208 Florida 72 37 28 7 81 219 222 Detroit 74 27 36 11 65 189 229 Montreal 74 26 36 12 64 185 237 Ottawa 73 26 36 11 63 201 257 Buffalo 73 23 38 12 58 173 240Metropolitan Division GP W L OT PTS GF GA Washington 74 43 24 7 93 230 217 Pittsburgh 74 42 27 5 89 243 225 Columbus754228589214206 Philadelphia 75 38 25 12 88 226 223 New Jersey 73 37 28 8 82 219 221 Carolina 74 32 31 11 75 203 237 N.Y. Rangers 74 32 34 8 72 214 240 N.Y. Islanders 74 31 33 10 72 241 270WESTERN 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 St. Louis 73 40 28 5 85 203 194 Dallas 74 38 28 8 84 212 201 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 Anaheim 74 38 24 12 88 210 197 Los Angeles 74 40 27 7 87 212 186 Calgary 75 35 30 10 80 204 226 Edmonton 74 33 36 5 71 214 236 Arizona 74 25 38 11 61 184 237 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 playoffsWednesdays GamesPittsburgh 5, Montreal 3 Arizona 4, Buffalo 1 St. Louis 2, Boston 1, OT Anaheim 4, Calgary 0Thursdays GamesPhiladelphia 4, N.Y. Rangers 3 Carolina 6, Arizona 5 Columbus 4, Florida 0 Tampa Bay 7, N.Y. Islanders 6 Washington 1, Detroit 0 Edmonton 6, Ottawa 2 Toronto at Nashville, late Vancouver at Chicago, late Los Angeles at Colorado, late Vegas at San Jose, lateToday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.Saturdays GamesVegas at Colorado, 3 p.m. Calgary at San Jose, 4 p.m. Chicago at N.Y. Islanders, 7 p.m. Buffalo at N.Y. Rangers, 7 p.m. Detroit at Toronto, 7 p.m. Arizona at Florida, 7 p.m. Tampa Bay at New Jersey, 7 p.m. Washington at Montreal, 7 p.m. Carolina at Ottawa, 7 p.m. St. Louis at Columbus, 7 p.m. Nashville at Minnesota, 8 p.m. Los Angeles at Edmonton, 10 p.m.FLYERS 4, RANGERS 3N.Y. RANGERS 1 1 1 „ 3 PHILADELPHIA 1 2 1 „ 4 First Period„1, Philadelphia, Konecny 21 (Giroux, MacDonald), 7:56. 2, N.Y. Rangers, Zibanejad 26 (Fast, Pionk), 13:53. Penalties„Weal, PHI, (hooking), 1:56. Second Period„3, Philadelphia, Voracek 19 (Sanheim, Giroux), 3:46. 4, Philadelphia, Konecny 22 (Gudas, Giroux), 8:38. 5, N.Y. Rangers, Fast 12 (Kreider, Sproul), 17:03. Penalties„Read, PHI, (hooking), 3:31; Zibanejad, NYR, (roughing), 3:31; Staal, NYR, (tripping), 3:50; Hayes, NYR, (slashing), 11:06. Third Period„6, Philadelphia, Lindblom 2 (Patrick, MacDonald), 0:08. 7, N.Y. Rangers, Fast 13 (OGara, Gilmour), 1:28. Penalties„Sanheim, PHI, (elbowing), 8:21. Shots on Goal„N.Y. Rangers 8-15-13„36. Philadelphia 15-10-11„36. Power -play opportunities„N.Y. Rangers 0 of 2; Philadelphia 0 of 2. Goalies„N.Y. Rangers, Georgiev 3-3-1 (36 shots-32 saves). Philadelphia, Lyon 4-2-1 (36-33). A„19,584 (19,543). T„2:25. Referees„Wes McCauley, Graham Skilliter. Linesmen„Shane Heyer, Matt MacPherson.BLUE JACKETS 4, PANTHERS 0FLORIDA 0 0 0 „ 0 COLUMBUS 0 3 1 „ 4 First Period„None. Penalties„Calvert, CBJ, (elbowing), 17:46. Second Period„1, Columbus, Atkinson 18 (Panarin), 0:59. 2, Columbus, Milano 13 (Dubois, Calvert), 3:20. 3, Columbus, Jones 15 (Atkinson, Dubois), 5:42 (pp). Penalties„Werenski, CBJ, (slashing), 5:32; Vatrano, FLA, (roughing), 5:32; Vatrano, FLA, served by Malgin, (interference), 5:32; Columbus bench, served by Werenski (bench penalty), 10:02; Dubois, CBJ, (holding), 15:02. Third Period„4, Columbus, Vanek 21, 17:35. Penalties„Jones, CBJ, (slashing), 8:41; Petrovic, FLA, (roughing), 11:22; Vatrano, FLA, (slashing), 14:48. Shots on Goal„Florida 14-5-14„33. Columbus 11-11-11„33. Power -play opportunities„Florida 0 of 4; Columbus 1 of 3. Goalies„Florida, Luongo 15-10-2 (32 shots-29 saves). Columbus, Bob rovsky 34-21-5 (33-33). A„16,919 (18,500). T„2:30. Referees„Eric Furlatt, Brian Pochmara. Linesmen„Ryan Daisy, Steve Miller.LIGHTNING 7, ISLANDERS 6TAMPA BAY 3 4 0 „ 7 N.Y. ISLANDERS 1 2 3 „ 6 First Period„1, Tampa Bay, Cirelli 3 (Coburn, Gourde), 2:09. 2, Tampa Bay, Johnson 21 (Sergachev, Kunitz), 2:35. 3, N.Y. Islanders, Pulock 8 (Tavares, Eberle), 10:24 (pp). 4, Tampa Bay, Hedman 14 (Palat, Point), 14:17. Penalties„Pelech, NYI, (tripping), 8:54; Hedman, TB, (hooking), 9:03; Kucherov, TB, (elbowing), 9:58; Tampa Bay bench, served by Kucherov (too many men on the ice), 12:08; Ladd, NYI, (interference), 19:49. Second Period„5, Tampa Bay, Point 28 (Cirelli, McDonagh), 2:43 (sh). 6, N.Y. Islanders, Pulock 9 (Eberle, Beauvillier), 3:20 (pp). 7, N.Y. Islanders, Lee 37 (Bailey), 5:15. 8, Tampa Bay, Miller 19 (Coburn, Stamkos), 8:27. 9, Tampa Bay, Sergachev 9 (Point, Gourde), 11:22 (pp). 10, Tampa Bay, Miller 20 (Hedman, Kucherov), 18:20 (pp). Penalties„Tampa Bay bench, served by Sergachev (too many men on the ice), 1:56; Lee, NYI, (hooking), 10:00; Hickey, NYI, (hooking), 17:34; Hedman, TB, (tripping), 19:42. Third Period„11, N.Y. Islanders, Lee 38 (Bailey, Tavares), 1:35 (pp). 12, N.Y. Islanders, Beauvillier 15 (Eberle), 3:21. 13, N.Y. Islanders, Beauvillier 16 (Boychuk, Barzal), 4:36. Penalties„None. Shots on Goal„Tampa Bay 16-10-10„36. N.Y. Islanders 11-16-14„41. Power -play opportunities„Tampa Bay 2 of 4; N.Y. Islanders 3 of 5. Goalies„Tampa Bay, Vasilevskiy 41-14-3 (41 shots-35 saves). N.Y. Islanders, Halak 18-24-6 (1211), Gibson 2-1-2 (24-18). A„10,354 (15,795). Referees„Dave Jackson, Ian Walsh. Linesmen„Brian Murphy, Tim Nowak.HURRICANES 6, COYOTES 5ARIZONA 2 3 0 „ 5 CAROLINA 2 2 2 „ 6 First Period„1, Carolina, Skinner 21 (Di Giuseppe, Lindholm), 0:48. 2, Carolina, Zykov 1 (Aho, Slavin), 4:55. 3, Arizona, Goligoski 10 (Richardson), 8:27. 4, Arizona, Keller 21 (Stepan, Hjalmarsson), 19:38. Penalties„Dahlbeck, CAR, (interference), 14:55. Second Period„5, Carolina, Di Giuseppe 3 (Skinner, Lindholm), 1:40. 6, Arizona, Archibald 5 (Domi), 4:27. 7, Arizona, Cousins 12 (Strome, Fischer), 5:45. 8, Carolina, Teravainen 23 (van Riemsdyk, Aho), 14:56. 9, Arizona, Goligoski 11 (Keller, Stepan), 19:49 (pp). Penalties„Faulk, CAR, served by Stempniak, (slashing), 7:03; Dvorak, ARI, (high sticking), 7:03; Dvorak, ARI, served by Strome, (high sticking), 7:03; Lindholm, CAR, (hooking), 12:32; Aho, CAR, (slashing), 19:00. Third Period„10, Carolina, Zykov 2 (Teravainen, Slavin), 9:46. 11, Carolina, Skinner 22 (Di Giuseppe, Slavin), 18:02. Penalties„None. Shots on Goal„Arizona 10-13-10„33. Carolina 8-12-10„30. Power -play opportunities„Arizona 1 of 3; Carolina 0 of 1. Goalies„Arizona, Kuemper 12-5-4 (30 shots-24 saves). Carolina, Ward 20-13-4 (33-28). A„10,535 (18,680). T„2:36. Referees„Ghislain Hebert, Dan ORourke. Linesmen„Derek Nansen, Libor Suchanek.OILERS 6, SENATORS 2EDMONTON 1 1 4 „ 6 OTTAWA 0 0 2 „ 2 First Period„1, Edmonton, Caggiula 11 (Aberg, Nurse), 8:23. Penalties„None. Second Period„2, Edmonton, McDavid 35 (Rattie, Nugent-Hopkins), 5:10. Penalties„Lucic, EDM, (interference), 1:24; Pageau, OTT, (slashing), 7:57; Chlapik, OTT, (holding), 15:07; Harpur, OTT, (delay of game), 16:45. Third Period„3, Ottawa, Duchene 23 (Chabot, Ceci), 4:43 (pp). 4, Edmonton, Nugent-Hopkins 21 (McDavid), 4:51. 5, Edmonton, Rattie 3 (McDavid, Nurse), 5:29. 6, Edmonton, Caggiula 12 (Lucic, Aberg), 6:34 (pp). 7, Ottawa, Chlapik 1 (Gaborik, Ryan), 14:23. 8, Edmonton, McDavid 36 (NugentHopkins, Nurse), 16:40. Penalties„Bear, EDM, (holding), 3:43; Smith, OTT, (high sticking), 5:35; Smith, OTT, (unsportsmanlike conduct), 6:34. Shots on Goal„Edmonton 18-8-12„38. Ottawa 9-13-13„35. Power -play opportunities„Edmonton 1 of 5; Ottawa 1 of 2. Goalies„Edmonton, Talbot 28-27-2 (35 shots-33 saves). Ottawa, Anderson 21-22-6 (38-32). A„16,538 (18,572). T„2:31. Referees„Jake Brenk, Jean Hebert. Linesmen„ Scott Driscoll, James Tobias.CAPITALS 1, RED WINGS 0WASHINGTON 0 0 1 „ 1 DETROIT 0 0 0 „ 0 First Period„None. Penalties„Boyd, WSH, (roughing), 1:30; Ericsson, DET, (holding), 8:03; Wilson, WSH, (roughing), 13:56. Second Period„None. Penalties„Oshie, WSH, (tripping), 12:24; Eller, WSH, (high sticking), 12:24. Third Period„1, Washington, Connolly 15 (Vrana), 6:41. Penalties„Helm, DET, (interference), 1:27; Kronwall, DET, (tripping), 11:08. Shots on Goal„Washington 11-10-5„26. Detroit 13-15-11„39. Power -play opportunities„Washington 0 of 3; Detroit 0 of 4. Goalies„Washington, Grubauer 12-9-3 (39 shots-39 saves). Detroit, Howard 19-26-8 (26-25). A„19,515 (20,000). T„2:31. Referees„Tom Chmielewski, Dan OHalloran. Linesmen„Derek Amell, Greg Devorski.ECHLEastern 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 63 44 13 2 4 94 223 157 x-South Carolina 63 41 15 6 1 89 188 137 Orlando 66 31 27 6 2 70 195 215 Atlanta 67 30 32 2 3 65 193 212 Jacksonville 64 25 32 4 3 57 189 217 Norfolk 66 25 34 6 1 57 201 245 Greenville 64 21 35 7 1 50 186 258 Western Conference Central Division GP W L OL SOL Pts GF G x-Toledo 66 46 15 3 2 97 221 154 x-Fort Wayne 64 42 17 4 1 89 264 188 Cincinnati 64 35 26 3 0 73 200 194 Kalamazoo 64 32 26 4 2 70 235 229 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 65 43 16 4 2 92 235 194 Idaho 65 38 20 4 3 83 213 176 Wichita 66 33 26 5 2 73 208 210 Tulsa 64 29 24 3 8 69 194 203 Allen 64 31 26 5 2 69 212 206 Utah 65 25 25 9 6 65 212 231 Rapid City 65 21 38 3 3 48 177 241 x-Clinched Playoff Berth y-Clinched Divisional Title NOTE: Two points are awarded for a win, one point for an overtime or shootout loss. Wednesdays GamesManchester 4, Reading 1 South Carolina 3, Orlando 2, SO Wheeling 1, Worcester 0, SO Florida 7, Norfolk 2 Kalamazoo 3, Fort Wayne 2, OT Tulsa 3, Allen 2 Colorado 4, Utah 3, OT Idaho 2, Rapid City 1, SOThursdays GamesKalamazoo 5, Wichita 3 Atlanta 6, Cincinnati 2Fridays GamesWorcester 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.COLLEGEDIVISION 1 NATIONAL HOCKEY TOURNAMENTAll Times EDTNORTHEAST REGIONALAt DCU Center Worcester, Mass. First Round Saturday, March 24 Cornell (25-5-2) vs. Boston University (21-134), 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. Michigan-Northeastern winner, 4 p.m.EAST REGIONALAt 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 REGIONALFirst 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 REGIONALAt 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 FOURAt 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 8 .680 Boston 17 9 .654 New York 15 11 .577 Kansas City 15 11 .577 Baltimore 15 11 .577 Cleveland 16 12 .571 Chicago 13 12 .520 Toronto 13 14 .481 Minnesota 12 13 .480 Oakland 12 13 .480 Tampa Bay 12 13 .480 Los Angeles 13 15 .464 Seattle 12 14 .462 Detroit 10 14 .417 Texas 7 18 .280NATIONAL LEAGUE W L Pct. Milwaukee 18 8 .692 Chicago 16 10 .615 San Diego 13 9 .591 Miami 14 10 .583 St. Louis 14 11 .560 Los Angeles 13 13 .500 Atlanta 13 14 .481 Arizona 12 13 .480 San Francisco 12 14 .462 Washington 11 14 .440 Colorado 11 14 .440 Philadelphia 10 16 .385 New York 9 16 .360 Cincinnati 9 16 .360 Pittsburgh 9 17 .346(ss)-split squad games count in the standings, ties and games against non-MLB teams do not countWednesday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 Seattle 7, Milwaukee (ss) 4 Kansas City 12, Cleveland 8 San Francisco 14, Arizona 0Thursdays GamesSt. Louis 8, Atlanta 2 Baltimore 10, Boston 7 Detroit 6, Philadelphia 2 Miami 15, Houston 7 N.Y. Yankees 2, Minnesota 1 Tampa Bay 5, Toronto (ss) 3 Colorado 4, Oakland 2 Milwaukee 1, Kansas City 0 San Diego 7, Cleveland 6 Toronto (ss) 5, Pittsburgh 4 N.Y. Mets 12, Washington 5 Cincinnati vs. Texas (ss), late Chicago White Sox vs. Arizona, late Texas (ss) vs. Seattle, late Chicago Cubs vs. San Francisco, late L.A. Angels vs. L.A. Dodgers, lateToday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.Saturdays GamesHouston vs. Boston at Fort Myers, Fla., 1:05 p.m. Miami vs. Washington at West Palm Beach, Fla., 1:05 p.m. N.Y. Mets vs. St. Louis at Jupiter, Fla., 1:05 p.m. N.Y. Yankees (ss) vs. Atlanta at Kissimmee, Fla., 1:05 p.m. Philadelphia vs. Detroit at Lakeland, Fla., 1:05 p.m. Tampa Bay vs. Pittsburgh at Bradenton, Fla., 1:05 p.m. Toronto vs. N.Y. Yankees (ss) at Tampa, Fla., 1:05 p.m. Chicago White Sox vs. L.A. Dodgers at Glendale, Ariz., 3:05 p.m. Cleveland vs. Texas at Surprise, Ariz., 3:05 p.m. Milwaukee vs. Oakland at Mesa, Ariz., 3:05 p.m. San Diego vs. Cincinnati at Goodyear, Ariz., 4:05 p.m. Arizona (ss) vs. L.A. Angels at Tempe, Ariz., 4:10 p.m. Kansas City vs. Arizona (ss) at Scottsdale, Ariz., 4:10 p.m. Minnesota vs. Baltimore at Sarasota, Fla., 6:05 p.m. San Francisco vs. Sacramento at Sacramento, CA, 9:05 p.m. Chicago Cubs (ss) vs. Seattle at Peoria, Ariz., 9:40 p.m. Colorado vs. Chicago Cubs (ss) at Mesa, Ariz., 10:05 p.m.GOLFINTERNATIONAL FEDERATION OF PGA TOURSWORLD GOLF CHAMPIONSHIP DELL TECHNOLOGIES MATCH PLAYThursday at Austin Country Club, Austin, Texas Yardage: 7,108. Par: 71 (seedings in parentheses)Second RoundAlex Noren (13), Sweden, def. Thomas Pieters (39), Belgium 5 and 4. Tony Finau (29), United States, def. Kevin Na (61), U.S., 3 and 2. Jordan Spieth (4), U.S., def. Li Haotong (34), China, 4 and 2. Patrick Reed (19), U.S., def. Charl Schwartzel (49), South Africa, 1 up. Tommy Fleetwood (9), England, def. Kevin Chappell (33), U.S., 7 and 6. Ian Poulter (58) England, def. Daniel Berger (26), U.S., 2 and 1. Jason Dufner (42), U.S., def. Jason Day (8), Australia, 3 and 1. James Hahn (56), U.S., def. Louis Oosthuizen (25), South Africa, 3 and 1. Matt Kuchar (16), U.S., def. Yuta Ikeda (47), Japan, 1 up. Ross Fisher (27), England def. Zach Johnson (54), U.S., 2 up. Adam Hadwin (38), Canada, def. Dustin Johnson (1), U.S., 4 and 3. Kevin Kisner (32), U.S., def. Bernd Wiesberger (53), Austria, 5 and 4. Bubba Watson (35), U.S., def. Marc Leishman (11), Australia, 3 and 2. Branden Grace (23), South Africa, def. Julian Suri (64), U.S., 2 and 1. Rory McIlroy (6), Northern Ireland, def. Jhonattan Vegas (44), Venezuela, 2 and 1. Brian Harman (18), U.S., def. Peter Uihlein (57), U.S., 3 and 2. Phil Mickelson (14), U.S., def. Satoshi Kodaira (40), Japan, 1 up. Charles Howell III (59), U.S., def. Rafa Cabrera Bello (17), Spain, 3 and 1. Chez Reavie (43), U.S., def. Jon Rahm (3), Spain, 1 up. Kiradech Aphibarnrat (28), Thailand, def. Keegan Bradley (63), U.S., 1 up. Paul Casey (10), England, def. Kyle Stanley (45), U.S., 4 and 2. Russell Henley (51), U.S., def. Matt Fitzpatrick (31), England, 2 and 1. Sergio Garcia (7), Spain, def. Dylan Frittelli (41), South Africa, 2 up. Xander Schauffele (20), U.S., def. Shubhankar Sharma (62), India, 3 and 1. Webb Simpson (37), U.S., def. Pat Perez (15), U.S., 3 and 1. Si Woo Kim (50), South Korea, def. Gary Woodland (24), 5 and 3. Justin Thomas (2), U.S., def. Patton Kizzire (48), U.S., 3 and 1. Francesco Molinari (21), Italy, def. Luke List (60), U.S., 3 and 2. Tyrrell Hatton (12), England, def. Brendan Steel e (36), U.S., 3 and 2. Alexander Levy (55), France, def. Charley Hoffman (22), U.S., 1 up. Cameron Smith (46), Australia, def. Hideki Matsuyama (5), Japan, 1 up. Patrick Cantlay (30), U.S., def. Yusaku Miyazato (53), Japan, 1 up.PGA TOURCORALES PUNTACANA RESORT & CLUB CHAMPIONSHIPThursdays leaders at Corales Puntacana Resort & Club, Punta Cana, Dominican Republic Purse: $3 million. Yardage: 7,670; Par: 72 (36-36)First RoundBrice Garnett 33-30„63 Corey Conners 33-31„64 Jonathan Byrd 32-34„66 Brendon de Jonge 33-33„66 Steve Wheatcroft 31-35„66 Denny McCarthy 31-35„66 Keith Mitchell 32-34„66 Xinjun Zhang 32-34„66 Troy Matteson 33-33„66

PAGE 44

Page 6 SP www.yoursun.com Friday, March 23, 2018 / The SunMLB: Rays previewBy FRED GOODALL Associated PressST. PETERSBURG „ The young Tampa Bay Rays feel they have a chance to be more competitive than an offseason of trimming salary might suggest. Proving it in the rugged AL East figures to be difficult, however manager Kevin Cash likes the idea that some people are already counting his team out. I think its great,Ž Cash said of the general reaction to a winter of change thats included the departure of Evan Longoria, the face of the franchise for nearly a decade. But the expectations are not any lower from my point of view, or the players, who have taken time to sit down and think about whats gone on,Ž Cash added. Yes, there have been subtractions, but theres also been some really good additions.Ž In addition to trading Longoria to the San Francisco Giants in December, the Rays lost pitcher Alex Cobb to free agency before unloading a second starting pitcher, Jake Odorizzi, and sluggers Corey Dickerson and Steven Souza, Jr., during spring training. Outside of acquiring veteran outfielder Denard Span in the Longoria trade, Tampa Bay will have little to show for the moves on the opening day roster. General manager Erik Neander is confident, though, that a bevy of prospects added to a minor league system already teeming with talent will be vital to the resurgence of a club that made the playoffs four times in six seasons from 2008 to 2013. Cash and Neander insist having an eye on the future doesnt mean the Rays cant be successful now. Former All-Star outfielder Carlos Gomez was signed during spring trainin g, third baseman Matt Duffy returns after missing all of 2017 while recovering from an Achilles injury, and first baseman/designated hitter C.J. Cron will be counted on to provide some power in the middle of the batting order. We have a young group, but we have a mature group thats capable of handling some of the difficult decisions that are made in baseball,Ž said Cash, who is ente ring his fourth season as the Rays manager. Centerfielder Kevin Kiermaier initially was critical of some of the offseason moves that appeared to sacrifice the present for the future. The defensive whizs stance has softened, however, and he says hes focused on moving forward. Its definitely the youngest team, I think, Ill ever be a part of,Ž said Kiermaier, wholl turn 28 on April 22. But young guys can still play at a high level, especially with this youth movement going across the big leagues.Ž Some things to know about the Rays, who are trying to end a stretch of four consecutive losing records, three of them under Cash:BEST CASE: A young pitching staff, led by All-Star Chris Archer and supported by an improved defense anchored by Kiermaier, performs up to expectations „ helping the budget-minded Rays close the gap between themselves and AL East rivals Boston and New York, who both made the playoffs a year ago. WORST CASE: A slow start could become the answer to a lingering question of whether the front of“ ce is “ nished retooling the roster. Archer, closer Alex Colome and starter Nathan Eovaldi, who is resuming his career following Tommy John surgery, could be players attracting interest in potential trade deadline deals that garner prospects in return UNDER 30: The Rays enter the season with an impressive streak of 560 consecutive games started by a pitcher under the age of 30. With a projected fourman rotation of Archer, 29; Eovaldi, 28; Blake Snell, 25; and Jake Faria, 24, and several promising young starters in the minors, the streak “ gures to continue. Cash intends to use multiple relievers on ” oating bullpen daysŽ that replace a “ fth starter. FOUR IN A ROW: Archer will make his fourth consecutive opening day start, a franchise record. He also aiming for his fourth straight season with 200plus innings pitched. And, after going 10-12 with a 4.07 ERA and 249 strikeouts in 2017, hes looking to stop a streak of three consecutive seasons with a losing record.Revamped young Rays feel they h ave chance to be competitive MLB: Marlins previewBy STEVEN WINE Associated PressMIAMI „ As the 25th anniversary of the Marlins first game draws near, the franchise can look back on two World Series titles, a move into a new ballpark and eight seasons with prodigious slugger Giancarlo Stanton. Yet in South Florida, the baseball team inspires either apathy or antipathy. Its a complicated history, right?Ž Derek Jeter says. Yes, and even more so since Jeters ownership group bought the downtrodden franchise in October. The former Yankees captain and new Marlins CEO traded away half the starting lineup, including Stanton, acquiring a passel of prospects to replenish the farm system and also reducing payroll to ensure a profit despite perennially awful attendance. This team hasnt been in the playoffs in 14 years,Ž Jeter says. Thats the bottom line. And people werent coming here. We need to fix that. People may disagree with some of the moves that weve made, but were trying to fix something that has been broken.Ž With the franchises latest reboot underway, here are things to know about the 2018 Marlins:SHAKY ROTATION: Miami had 54 quality starts last year, tied for the fewest in the majors, and the rotation is even more unsettled now. Spring training began with three spots open behind Jose Urena and Dan Straily, and manager Don Mattingly will try to plug the holes with a mix of prospects and journeymen. Among those likely to get a shot are four pitchers with a combined career record of 35-65 „ right-hander Jacob Turner (14-30), left-hander Justin Nicolino (10-13), right-hander Odrisamer Des p ai g ne (11-21) and right-hander Caleb Smith (0-1). FARM SYSTEM: Though the roster is thin on talent, Marlins of“ cials pledge they wont risk bringing prospects to the majors prematurely. We want guys to be ready when they get to the big leagues,Ž president of baseball operations Michael Hill said. In the past weve rushed guys, pushed them to the big leagues to be productive players. Were going to give guys time to develop so that when they do g et to Miami, the y re ready to step in.Ž Case in point: the organizations most promising young pitcher, 22-yearold right-hander Sandy Alcantara. He had a 3.95 ERA in four seasons in the St. Louis Cardinals minor league system and pitched well in spring training, but was sent to Triple-A New Orleans to start the season. As a side bene“ t, keeping Alcantara in the minors until at least May will give the Marlins an extra year of contractual control. RETURN ON INVESTMENT: The payroll is projected to be about $85 million, a 27 percent reduction from last years $117 million, when Miami went 77-85. That includes $13.5 million for third baseman Martin Prado, $13 million for right-hander Edinson Volquez and $10 million for left-hander Wei-Yin Chen, and because of injuries, their collective contribution could be nothing. Prado, 34, played in only 37 games last year and begins this season on the disabled list. Chen made only “ ve starts last year because of a balky elbow, and its uncertain if or when hell pitch again. Volquez is recovering from reconstructive elbow surgery, wont pitch this year and is no longer with the Marlins. BEST CASE: Jeter says the success of his plan will depend on how many of the newly acquired youngsters succeed. The top new prospect is center “ elder Lewis Brinson, who has 89 homers and 96 stolen bases in six minor league seasons.Another uphill climb for Marlins as Jeter era beginsBy RONALD BLUM Associated PressMinor league baseball players who make as little as $5,500 a season would be stripped of the protection of federal minimum wage laws under a provision in government spending legislation expected to be approved by Congress this week. The Save Americas Pastime ActŽ is included on page 1,967 of the $1.3 trillion spending bill and appears to pre-empt a lawsuit filed four years ago in U.S. District Court in San Francisco by three players alleging Major League Baseball and its teams violate the Fair Labor Standards Act and state minimum wage and overtime requirements for a work week they estimated at 50-to-60 hours. The provision in the legislation would exempt any employee employed to play baseball who is compensated pursuant to a contract that provides for a weekly salary for services performed during the leagues championship season (but not spring training or the offseason) at a rate that is not less than a weekly salary equal to the minimum wage ... for a workweek of 40 hours, irrespective of the number of hours the employee devotes to baseball related activities.Ž The House approved the spending bill Thursday and the legislation appears likely to be approved by the Senate and signed by President Donald Trump. Instead of going through the regular committee process where it has a hearing, all of this was done in secret and a in a very rushed manner,Ž Garrett Broshuis, the lawyer for the players, said Thursday. Its emblematic of how things are getting done in Washington these days, where the people with a lot of money are able to flex their political muscle and make a lot of contributions and get things done in secret that benefit only them.ŽBASEBALL: Minor leaguesMinor leaguers set to lose minimum wage protection AROUND THE GRAPEFRUIT AND CACTUS LEAGUESRAYS 5, BLUE JAYS 3: C.J. Cron hit a two-run homer for Tampa Bay. Teoscar Hernandez hit his fourth home run for Toronto and Danny Espinosa went deep for the second time. Jaime Garcia gave up two runs and four hits in 4 2/3 innings. No. 3 starter Jacob Faria lowered his ERA to 7.43, yielding three runs, four hits and three walks in “ ve innings. MARLINS 15, ASTROS 7: Charlie Morton allowed nine runs, 11 hits and three walks in 3 1/3 innings. Peter Mooney had four hits, including a triple and a double, and Lewis Brinson had three hits, also including a triple and a double, and three RBIs. ORIOLES 10, RED SOX 7: Manny Machado drove in a run with his sixth spring double and is batting .404. Chance Sisco hit a two-run homer, and Tim Beckham hit his fourth home. Bostons Hector Velazquez allowing four runs in 4 1/3 innings and Baltimores Mike Wright Jr. surrendering seven runs „ six earned „ and 10 hits in 4 1/3 innings. YANKEES 2, TWINS 1: Jordan Montgomery gave up one run and six hits in six innings. Phil Hughes lowered his ERA to 6.06, giving up one run and four hits in 4 2/3 innings. CARDINALS 8, BRAVES 2: Marcell Ozuna hit a threerun home run and added a sacri“ ce ” y and Matt Carpenter had a two-run single for St. Louis. Cardinals starter Miles Mikolas allowed two runs in “ ve innings. BREWERS 1, ROYALS 0: Milwaukee said left-hander Boone Logan will start the season on the disabled list after an MRI revealed a left triceps strain. Pitcher Wade Miley wont throw for two weeks because of a slight muscle tear in his left groin. Kansas Citys Lucas Duda had two hits and is batting .429. Milwaukee ace Zach Davies allowed four hits in “ ve shutout innings. Kansas Citys Nathan Karns struck out seven in “ ve innings. PADRES 7, INDIANS 6: Andrew Miller gave up four runs and retired just two batters, raising his ERA to 8.44. Trevor Bauer allowed one run and three hits in six innings. Chase Headley and Wil Myers homered. ROCKIES 4, ATHLETICS 2: Jonathan Lucroy went hitless in two at-bats and is 0 for 11 since signing with Oakland. Chris Iannetta hit his fourth home run and Charlie Blackmon went deep for the third time. Chad Bettis gave up two runs and four hits in 5 2/3 innings.RAYS 5, BLUE JAYS 3Tampa Bay Toronto ab r h bi ab r h bi M.Smith lf 5 1 2 0 Espnosa 2b 3 1 1 1 Rbrtson ss 4 1 2 1 C.Bggio 2b 1 0 0 0 C..Cron 1b 4 1 1 2 Dnldson dh 2 0 0 0 B.Mller dh 4 0 0 0 B.Jones pr 1 0 1 0 J.Field rf 3 1 2 0 R.Mrtin c 3 0 1 0 J.Wndle 2b 4 0 1 1 D L Crz c 1 0 0 0 A.Moore c 4 0 0 0 S.Parce lf 3 1 1 0 Johnson cf 4 0 0 0 Ry.Noda rf 1 0 0 0 Ke.Wong 3b 4 1 1 0 Hrnndez rf 2 1 1 2 Gllotte lf 1 0 0 0 Al.Diaz ss 3 0 0 0 N.Knght 3b 1 0 0 0 Lblbjan 1b 3 0 0 0 Wlliams 1b 1 0 0 0 R.Felds cf 3 0 0 0 G.Ngepe 3b 2 0 0 0 Totals 36 5 9 4 Totals 31 3 5 3 Tampa Bay 001 011 200„5 Toronto 000 210 000„3 E„Wong (1). DP„Tampa Bay 1, Toronto 1. LOB_Tampa Bay 6, Toronto 4. 2B_Jones (1), Pearce (4). 3B„Wendle (3). HR„Cron (3), Espinosa (2), Hernandez (5). SB„ Smith (3), Field (1). CS_Ngoepe (1). IP H R ER BB SO Tampa Bay Faria 5 4 3 3 3 4 Kittredge W, 2-1 2 2-3 1 0 0 0 5 Roe H, 3 1-3 0 0 0 0 1 Hall S, 1-1 1 0 0 0 0 1 Toronto Garcia 4 2-3 4 2 2 0 6 Osuna BS, 0-2 1-3 1 0 0 0 1 Tepera BS, 0-1 1 1-3 2 1 1 0 2 Barnes L, 0-1 1 2 2 2 1 1 Breslow 2-3 0 0 0 0 1 Alburquerque 1 0 0 0 0 1 HBP„by_Garcia (Robertson). WP„Garcia. Umpires„Home, Vic Carapazza; First, Marty Foster; Second, Phil Cuzzi; Third, Dan Iassogna.MLB: Spring Training roundup AP PHOTOTampa Bay Rays manager Kevin Cash speaks to reporters before a spring training baseball game against the Boston Red Sox, in Fort Myers. The young Tampa Bay Rays feel they have a chance to be more competitive than an offseason of trimming salary might suggest. AP PHOTO Miami Marlins catcher J.T. Realmuto prepares to step into the batting cage during spring training baseball practice in Jupiter. AP PHOTOMilwaukee Brewers Orlando Arcia tags out Kansas City Royals Lucas Duda (21) on a steal attempt during the third inning of a spring training game Thursday in Phoenix.

PAGE 45

Friday, March 23, 2018 € Since 1893 LIKE THE PUNTA GORDA HERALD ON HERALDPUNTA GORDA TIME FLIES WHEN YOURE HAVING FUN INSIDECelebrating 10 years with Chamber P | 7 P | 8 P | 2Happenings on the Harbor€ € € € € € € € € € € € € € € € € € € € € € € € € €Stars aligned for success Bill Guenther saw a need. At the time, he may have been the only one who caught a glimpse of the potential for marine theft in Punta Gorda Isles. But it turned out he was in the right place at the right time to create an organization that watches over Punta Gorda Isles waterways at night. Its called the Punta Gorda Isles Marine Watch Program, and it has been on duty since Guenther founded it in 2009. The program has the support of the Punta Gorda Police Department. But it is different from the marine unit of the departments Volunteers in Policing program. This is a unique volunteer organization,Ž Guenther said. These people get up in the middle of the night, take time to pour a cup of coffee, then get on their own boats, and basically sit on the inlets. We operate at no cost to the city, no cost to the Punta Gorda Isles Civic Association.Ž Each of the 65 members performs that drill once a month, watching in two-hour shifts in two time periods. Theyre looking for boats running without lights, stealing into one of the 10 inlets to relieve residents of expensive marine equipment or the boats themselves. Outlaw mullet “shermen have been known to stalk the area. Anything that just doesnt look right, we call the police departments night dispatcher,Ž Guenther said. Program members also are in direct contact with the Charlotte County Sheriffs Of“ce and the Florida Wildlife Commission. The program has been recognized with proclamations twice by the City of Punta Gorda, and the Punta Gorda Police Department honored it with its “rst Law Enforcement/Community Alliance award. Guenther got the idea for the patrol not because the marine crime rate was high in Punta Gorda Isles, but because it was low. He wanted to keep it that way. I just thought the community, the way it is situated geographically, lent itself to this kind of program,Ž Guenther said. It was the concept that interested me.Ž Guenther had just moved to Punta Gorda Isles from Tennessee. A Chicago native, he spent 20 years in the Navy as a radioman. He spent most of his adult life in California before living in Tennessee for eight years.Eyes wide open at nightcontinued on page 3 HERALD PHOTOS BY RUSTY PRAY Anything that just doesnt look right, we call the police departments night dispatcher, Bill Guenther says. A sign in Bass Inlet alerts people that canals are under neighborhood watch. A sign in Bass Inlet alerts people that canals are under neighborhood watch. Rusty Pray PGH CorrespondentRusty Pray is a freelance correspondent. Contact him at rustypray@gmail.com.

PAGE 46

Herald Page 2 Friday, March 23, 2018 Ahhhh, the pencil. The pencil is a great writing tool especially if it has an eraser. I love writing with a pencil because of that eraser. The eraser really is the reason the pencil has survived the centuries. Make a mistake, erase, feeling nervous, bite the eraser, pencil writings can survive the test of time. Which brings me to my point (no pun intended). I recently attended a meeting where I used an ink pen with an eraser, yes it was an erasable ink pen, which I love because my thoughts change as quickly as I write them so I can digress and eraseŽ my thoughts. But I put the notebook that contained two hours of content in my car for a couple of days. Well, I will get right to the moral of the story. Dont leave a notebook that you have used erasable ink in your hot car for more than three days. Why you ask? Because the sun fades the ink and you have just lost those notes unless you have a pencil to scratch over them and make them reappear.Ž I am convinced that the pencil saved my day or at least my notes for a very important project. So, love a pencil today.TODAYMeet Annie the owl from 11 a.m. to 2 p.m. in Center Court of Fishermens Village, 1200 W. Esplanade, Punta Gorda. Perennial Film Festival at 118 Sullivan St., Punta Gorda. Join “lmmakers and celebrities for a 3-day “lm festival. For tickets and more information, call 727-798-1101 or visit: www.perennial “lmfestival.com. SATURDAY, MARCH 24Punta Gorda Farmers Market, 8 a.m. to 1 p.m., corner of Olympia Avenue and Taylor Street, Punta Gorda. Call 941-391-4856 or email jerry@ puntagordafarmersmarket.com. American Legion Post 103 Outdoor Market, 8 a.m. to 2 p.m., 2101 Taylor Road, Punta Gorda. For more information, call 941-626-2567. Bicycle ride departs at 8:30 a.m. from Acme Bicycle Shop, 615 Cross St., Suite 1116, Punta Gorda. All riders welcome. Helmet required. Details: 941-639-2263. Story Time from 10:30 a.m. to 11:15 a.m. at Copperfish Books 103 W. Marion Ave., Punta Gorda. All are welcome. Children must be accompanied by an adult. Punta Gorda Chocolate & Wine offers a tasting of chocolates, along with premier wines and craft beers from around the world, from 11 a.m. to 4 p.m. For more information, call 941-626-2008. Dontes Den invites all dogs and the people who love them to a “rst-ever event-an Easter Dog Paw-rade at Four Point Sheraton in Punta Gorda. The event will begin at 1 p.m. on the great lawn near the Tiki Huts by the waterfront with a mix and mingle followed by a fun Easter Egg Hunt. The 3rd annual Guns and HosesŽ Fallen Heroes Race from 7:30 a.m. to 11 a.m. at Isles Fitness 1133 Bal Harbor Blvd., Punta Gorda. Race sign ups take place online at www.runsignup.com or in person at Isles Fitness. Enjoy a day of music, motorsports and food at Destination Powersports 1110 Tamiami Trail, Punta Gorda, will be hosting a Food Truck Rally from 11 a.m. to 3 p.m. The Punta Gorda Elkettes Lodge 2606, 25538 Shore Drive, will host Hoppin By For TeaŽ from 11:30 a.m. to 2 p.m. Tea, “nger food and sweets along with surprise entertainment is all included in the $20 tickets price. For more information or tickets, call 941-639-2422. Tickets are also available at the Lodge bar. Perennial Film Festival at 118 Sullivan St., Punta Gorda. For tickets and more information, call 727-798-1101 or visit: www.perennial“lmfestival.com.SUNDAY, MARCH 25Open Air Market from 9 a.m. to 1 p.m. at History Park, 501 Shreve St., Punta Gorda. American Legion Post 103 Outdoor Market, 8 a.m. to 2 p.m., 2101 Taylor Road, Punta Gorda. Octagon Wildlife Sanctuary invites the public to its community appreciation day from 11 a.m. to 4 p.m. at 41660 Horseshoe Road, Punta Gorda. TABLE OF CONTENTSBusiness News .........................8 Community Beat .................6, 7 40 Years Ago .........................5 Sports .....................................4 HAPPENINGS ON THE HARBOR Glen Nickerson Charlotte Sun Publisher ...206-1006 Jim Gouvellis Exec. Editor ........................206-1134 Garry Overby Charlotte Sun Editor ..........206-1143 Sherri Dennis Herald Editor .....................206-1010 pgherald@sun-herald.com ADVERTISINGLori White, Advertising Account Executive........................................ 205-6404 Laura Speer Advertising Account Executive........................................205-6405 Dan Dykes, Advertising Account Executive...........................................205-6409 CIRCULATIONMark Yero, Circulation Director ........................................................ 206-1317 23170 Harborview Road, Charlotte Harbor, FL 33980 € 206-1000PUNTA GORDA HERALD MEMBER of the Audit Bureau of Circulation. USPS 743170 The Sun is published daily by Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2198. Sherri Dennis PGH EditorSherri Dennis is editor of the Punta Gorda Herald. Contact her at pgherald@sun-herald.com or call 941-206-1010.Love a pencil today PHOTO PROVIDEDThe Mutchler family from Barrie, Canada enjoying their visit to Peace River Wildlife Center. Peace River Wildlife Center is a nonprot organization dedicated to the care, preservation and protection of Charlotte Countys native wildlife since 1978. They are open seven days a week, year-round, including holidays. Tours are oered from 11 a.m. to 4 p.m. Injured animal intake is from 8 a.m. to 5 p.m. PRWC receives no federal or state funding and relies entirely on private donations. For more information, visit PeaceRiverWildlifeCenter.org, email PeaceRiverWildlife@ yahoo.com, call 941-637-3830 or visit them at 3400 Ponce de Leon Pkwy. (GPS address: 3400 W. Marion Ave.), Punta Gorda.Peace River Wildlife Center HAPPENINGS | 3 Located Across from Fishermens Village 210 Maud St, Punta Gorda FL 33950 | www.visualartcenter.org | (941) 639-8810 Hours: Mon Fri, 9am 4pm & Saturday, 10am 2pm Happening This Week at the Visual Arts CenterNow Showing In the Galleries Always Free and Open to the Public! € ŽPrimaveraŽ On Display March 24 April 26 € ŽArtists in ActionŽ with Copper and ClayŽ On Display March 24 April 5Wine & Cheese Reception Always Free and Open to the Public! € PrimaveraŽ 3/29 at 5:00pm in Main Gallery € ŽArtists in ActionŽ with Copper and ClayŽ 3/29 at 5:00pm in Go GalleryCreate & Paint Socials Wednesday Nights € ŽLets Get SplashedŽ with Marki Raposa 3/28 at 6:00pmWorkshop Space is limited | Register at www.visualartcenter.org € ŽPastel Still LifeŽ with Robert Pavon 4/6 & 4/7, 9am 3pmCall to Artists € PrimaveraŽ Receiving Friday 3/24, 9am 12pm Main Gallery (All Media) € Space available at Arts in AprilŽ April 14, 12 4pm at Fishvilleadno=50532708 615 Cross Street, Suite 1114, Punta Gorda (located in the Cross Trails Center on Southbound SR 41)941-621-8259 Lunch Menu Specials Starting at $6.95 EachGift Certi“ cates Available Contact Us to Cater Your Special OccasionMonSat 11am to 2:30 pm and 4:00 pm to 9:00 pm | Closed Sundays adno=50531632 JOIN US FOR OUR EASTER SUNDAY LUNCH BUFFET EARLY RESERVATIONS RECOMMENDED deliciousthai cuisine

PAGE 47

Friday, March 23, 2018 Herald Page 3 I went through my John Wayne period up there,Ž he laughed I had horses and barns. But I didnt think Id miss the water as much as I did, so I traded my horses for a boat.Ž He was new to Punta Gorda Isles when he read of some residents of a different area who had formed a watchdog group after becoming concerned about boat traf“c creating large wakes. The idea really intrigued me,Ž Guenther said. The “rst people I approached was the police department. Buch Arenal was the chief then, and he FROM PAGE 1 HERALD PHOTO BY RUSTY PRAYBill Guenther, founder and coordinator of the Punta Gorda Isles Marine Watch Program, is the idea is to keep marine crime low.COVER STORY thought it was a good idea.Ž Guenthers group has grown from an initial dozen to the current 65. He guards the identities of the other members, and where and when they patrol. Marine Watch volunteers are a special group of people,Ž he said. They are the bedrock of the only all-volunteer, nighttime water and land surveillance program in Southwest Florida.Ž TEAM Punta Gordas Maritime Committee is hosting a free one-day clinic for anyone interested in kayaking. The clinic will be from 2 p.m. to 5 p.m. at the Isles Yacht Club, 1780 W, Marion Ave., Punta Gorda. No reservation required. For more information, call 941-637-8326. Perennial Film Festival at 118 Sullivan St., Punta Gorda. For tickets and more information, call 727-798-1101 or visit: www.perennial“lmfestival.com.MONDAY, MARCH 26Jimmy G., live music noon-3 p.m., BRUCE & TIKI D, 4 p.m.-7 p.m., Fishermens Village 1200 West Retta Esplanade #57A, Punta Gorda.Lee James, live music 7 p.m.11 p.m. Deans South of the Border 130 Tamiami Trail, Punta Gorda. 941-575-6100.TUESDAY, MARCH 27FGCU Foreign Film SeriesJafar Panahis TaxiŽ (2015 Persian) 1 p.m. to 3 p.m. at FGCUs Renaissance Academy, 117 Herald Court, Suite 211, Punta Gorda. The fee is $5.WEDNESDAY, MARCH 28Michael Hirst, live music noon3 p.m., 4 p.m.7 p.m. Fishermens Village 1200 West Retta Esplanade #57A, Punta Gorda. All That Jazz Trio, live music 6 p.m.9 p.m. The Blue Turtle Tavern & Raw Bar 139 W. Marion Ave., Punta Gorda. 941-637-9477.THURSDAY, MARCH 29High Tide Beach Pa rty, live music 7 p.m.-10 p.m. Hurricane Charleys 300 W. Retta Esplanade, Punta Gorda. 941639-9695. HAPPENINGSFROM PAGE 2 adno=50532803Did you know Quigley Eye Specialists performs more cataract surgery than any other practice in SWFL and o ers the most advanced treatment options available today? If you have blurry vision or just want to make sure your eyes are healthy, we have the right specialist for you. Call to schedule your evaluation today.Punta Gorda 941-200-1480QuigleyEye.comO ces in Lee, Collier & Charlotte Counties*Number one cataract practice based upon 2016 volume in Lee, Charlotte and Collier Counties. Good Friends, Good Food, Good TimesMake your Easter Reservations Early!1975 Tamiami Trail, Punta Gorda941-575-7575www.phils41.comMon…Thurs 11…9 Fri & Sat 11…10 2012 adno=50531634 2017 Pat Pat t at at ien ien en ien ien n t t r t r t r t r t r t t t esu esu esu esu esu lts ts lts lts ts lts m m ma ma ma a ma ma ma a ma m m y v y v yv y v v y v y v y v ary ar ary ary ary y ary ary a C C C C C ons o ons ons ons ons n ult ult ult ult t t u t t yo yo yo yo y o o yo ur ur ur u ur u phy hy y y y p y y y sic sic sic i sic sic ic ian ian ia an ian ian an ia ab ab ab ab a a out out out out out th h h h h e b e b e b e b e e ene ene ne ene ne ts ts ts ts t t ts an an n n n n d r d r r dr d d isk isk isk isk sk isk s o s o s o s o so f a f a f a f f f ny ny ny ny ny y ny ny y s sur sur sur sur sur su gic gi g g g g al l l l l l pro pr pr ced ed ced d ure ure ure u o or or tr tr eat men t. Im a hundred pounds lighter, and feel a million times better. Im able to do things I couldnt do before … like really play with my son.As Im getting smaller, my world is getting bigger.Weight loss surgery made life better for me … and my family. FREE WEIGHT LOSS SURGERY SEMINARSSaturday, March 24, 9 a.m. Bayfront Health Port Charlotte, 2500 Harbor Blvd., Port Charlotte Wednesday, March 28, 5-6 p.m. Bayfront Health Punta Gorda Medical Oce Plaza 713 E. Marion Ave., Suite 131, Punta Gorda Register today at BayfrontCharlotteWeightLoss.com or call 941-766-4564. 45 5 64 64 4 . adno=50532794

PAGE 48

Herald Page 4 Friday, March 23, 2018 the four Tarpon hits. In the nightcap the Tarpons scored in every inning except the “rst on their way to a 9-5 win. They had a golden opportunity in the “rst with runners on second and third with one out and the four and “ve hitters coming up. A one hopper back to the mound and a ground out ended that threat. Eric Haiser and Matt Dawson led off the second inning with base hits and both scored to give the Tarpons a 2-0 lead. Charlotte added two more in the third when Haiser blasted a long triple to score Josh Pitts-Torres and Ethan Penn who had both walked. Haiser was out at the plate when the overthrow at third took a good bounce back to the third baseman and he made a perfect throw to easily nail Haiser trying to score. Haiser, who jokes a lot with his teammates smiled and said, I dont know how they got me with my 4.3 speed in the 40 (yard dash).Ž Ft. Myers got to Charlotte starter Jacob Bubb for four runs in the fourth inning. The “rst three hitters had two singles and a double and they were all ropes. With the in“eld drawn in, the next batter hit another screamer that Haiser at short made a nice shoe top catch for an out. His throw to second to double off the runner was high and went into right “eld to score a couple of runs. A walk and a single “nished the scoring for the Wave as they tied the game at four. Charlotte went ahead with a run in the bottom of the fourth, but Ft. Myers tied it up with another run in the top of the “fth. The Tarpons went ahead to stay with three in the “fth. The key hit was a bases loaded single by Penn to score Bubb and Pitts-Torres. After a double steal failed and both runners were thrown out, Haiser picked up his third hit of the game and rode home on Johnny Dominquezs single to give the Tarpons an 8-5 lead. A sacri“ce ”y off the bat of Pitts-Torres scored McQueen in the sixth to end the scoring for the day. Hal Turner gave up just one run (unearned) over the “nal three innings to pick up the win. The win gave the Tarpons an 8-4 record for the season. Penn was playing after missing a year of baseball with a torn labium. I just got cleared and these were my “rst two games in over a year. I was just looking for an outside pitch that I could so something with and it felt really good to knock in those runs to help the team.Ž Head coach Tony Brannon said, We came together and played good ball today. Our bats woke up and all in all it was a good day.Ž Everyone contributed with the 11 hits spread out. Haiser led the way with three while both Pitts-Torres and Dominguez were 2-2. Every spot in the order got a hit except for two and one of those batters got an RBI with a ground out.Chicago Cub Hall-of-famer Ernie Banks is known for his great athletic abilities and his love of baseball. He is known for coining the phrase, Lets play twoŽ. The Charlotte Tarpon JV baseball team was pretty happy with that idea as they not only played twoŽ, but won twoŽ against Fort Myers last Saturday. With a Chamber of CommerceŽ day and the temperature in the high 70s and a clear blue sky, the Tarpons won the “rst game 5-3. Jake Guthridge hurled a nifty two hitter fanning four as he left with a 5-0 shutout after six innings of work. The bullpen, along with a costly error, gave the Green Wave three runs in the seventh inning. Tyler McQueen took the hill and put out the “re. He fanned the “nal batter with the tying run in scoring position. McQueen also collected two of Tarpons take a double dip over Ft. Myers Charlottes Tyler McQueen is out by a half a step in the second game of the doubleheader win over Ft. Myers.HERALD PHOTOS BY STEVE KNAPPCharlotte third baseman Hal Turner puts the tag on the Ft. Myers runner who rounded third too far. The runner was safe as the Tarpons went on to win the rst game 5-3. Turner got the win in the nightcap giving up no earned runs over the nal three innings on the mound. SPORTS Steve Knapp Sports WriterSteve Knapp is a sports writer and photographer. Contact him at SbigdaddyKnapp@aol.com. adno=50531585

PAGE 49

Friday, March 23, 2018 Herald Page 5 Excerpts from 40 years ago Punta GordaDo you remember when?FROM OUR ARCHIVES Janine Smith 40 Years AgoJanine Smith writes about Punta Gordas historic past. Contact her at janinehs1@ comcast.net. (Excerpts from the Daily HeraldNews from March 23-March 29, 1978)Various officials like bus conceptThere is a concept of regular bus service between Punta Gorda and Port Charlotte operated by a private concern. This concept is agreeable to city and county of“cials, a quick survey taken this morning showed. We are delighted,Ž said Punta Gorda City Manager Robert Hollander of Mercury Bus Lines proposal. A proposal for a regular route between Punta Gorda and Port Charlotte. Were especially happy that it is going to be tried by private owners.Ž Hollander also observed th city has gone on record with the state Public Service Commission (PSC), urging the commission to grant Mercurys application for certi“cation. If they can make money, more power to them,Ž Punta Gorda Mayor Charles Phipps stated. The Mayor is generally in agreement with a privately-owned bus service. He will attend this afternoons PSC public hearing on Mercurys application. County Commission Arnold Schade heartily supports a private enterprise. The County Commission would offer Mercury as much moral support as we can.Ž Mercurys proposal is the “rst bus service in the county which does not ask the taxpayer to contribute toward the cost. CityCounty Planning Director Terry Hixson said he agreed with the idea of a transit service for the county. He doubted though that a private “rm had the ability to make money to make such a service pay off.Spread the WordJim Gunderson, Publisher of the Daily Herald-News was presented a plaque for publicity. The occasion was last years Campaign drive for the United Way of Charlotte County. The President of the Charlotte County United Way, Dale Sengted, presented the special plaques at one of their monthly breakfast meetings this week.Skating program rollingRoller skating may be offered within a month. It will be under sponsorship of the Charlotte County Memorial Auditorium, Punta Gorda, Harry Nohrr told a gathering of skating enthusiasts yesterday. Nohrr had conducted a public workshop with County Commissioner Ted Fegers and Q,L Wood, owner of Woodys Sports Shop in Port Charlotte. Establishment and operation of a rink and other topics were discussed. Roller skating would be offered as an activity of the Memorial Auditorium rather than a commercial venture, until not before it becomes a going thing.Ž The county and the Auditorium should have full responsibility He enlistsAirman Patrick McDermott is enlisting in the United Air Force. He successfully completed a series of tests which quali“ed him to enter the General “eld of training after completing six weeks of basic military training at Lackland AFB, Texas. Airman McDermot is the son of Mr. and Mrs. James McDermott of Port Charlotte.Scholarship winners at HospitalEsther Hamilton, Director of Nursing at Regional Medical Center in Punta Gorda, congratulated three winners. They scored highest at graduation, Charlotte County Vocations Class for LPN students. The students are Nancy Forester, Theresa Danier and Helen Thompson. They received $300 scholarships.Student poster contestArea fourth graders have created posters on the theme, Fire Prevention.Ž The contest is sponsored by Punta Gorda Junior Womans Club. Youth Museum Director Les Wilcox admired the artworks which will be on exhibit as of today though next Thursday, to be judged then.AlmanacOn this day in history in 1941: The Grand Coulee Dam on the Columbus River began producing electric power for the Paci“c Northwest.Dr. Lawrence Lamb: Help for vertigoDear Dr. Lamb: I am 73 years old, female in reasonably good health. My problem is vertigo, with accompanying nausea. I have been bothered with this for a couple of years. As time goes on, it has become more severe. Recently I was taken to hospital after a sudden attack. The doctor prescribed three different kinds of shots; one a tranquillizer. Do you know of anything that would be of help, please? I cannot tolerate most of he tranquillizers, as Dramamine. Thank You.Ž Dear Reader: You described vertigo correctly. Your sense of position and balance are dependent on what is happening inside the brain and its ability to integrate information from three bodily systems: Eyes, ears and position sense. In people past 50, it is common for the dif“culty to the brain that involve the area where all this information is integrated. I am sending you health letter No. 9-10: Dizziness and Vertigo. The cause of vertigo is important.ŽHard work and forehand key to Milfords successEvery time the Charlotte High School boys tennis team steps on a Court for a match, it is the team to beat. The Tarpons are undefeated this season and threaten to easily walk away with the Southwest Florida Conference title. Senior Phil Milford is the number one singles player for Charlotte and each time outdraws the opponents top player. So far he has handled his assignment well by winning 10 times with outings. His coach has stated that Milfords hard work and strong forehand have brought him to this hight.Good Shepherd Episcopal Church and Schools The Rev. Roy Tuff, Rector 401 W. Henry St. Punta Gorda, FL 33950 941-639-2757 http://goodshepherdpuntagorda.diosw” .orgGood Shepherd Church HOLY WEEK SERVICES:Palm Sunday, March 25 Services at 8 & 10 a.m. Tuesday, March 27 Evening Prayer at 5:30 p.m. Wednesday, March 28 Healing Service at 9:30 a.m. Maundy Thursday, March 29 at 7 p.m. Good Friday, March 30: Noon Stations of the Cross Good Friday Liturgy with Choir & Organ at 7 p.m.EASTER SUNDAY, APRIL 1 CELEBRATIONS OF OUR RISEN LORD6:30 a.m. Easter Vigil 8 a.m. Rite I Holy Eucharist with Choir and Organ Easter Egg Hunt Sunday, April 1 at 9 a.m. 10 a.m. Rite II Holy Eucharist with Choir and Organadno=50531483 adno=50532987

PAGE 50

Herald Page 6 Friday, March 23, 2018 Alive After 5, sponsored by the Downtown Merchants Association, celebrated St. Patricks Day a wee bit early. On Thursday, March 15 from 5 to 8 p.m., the Irish or would-be Irish, enjoyed live music, wine and food tastings, art demonstrations, shopping, dining and a chance to win the Pot o Gold.The luck of the Irish was Alive After 5 Leslie Shepherd and Murphy Ed Kita, Kathy CusimanoHERALD PHOTOS BY SUE PAQUINDebi Malinoski of Hipnotique, Mary Calpino, Amy Rogers, Jacquie Baldelli Linda and Bob Glidden and Roland Bishe Sheila and Dave Gordon Gary and Barbara Ostrander, Dave McKinney Gail Shell, Diane Was, Terry Was, Lynne Crawford, Dave Shell, Dave Crawford Sheila Meeks and Sally Lewis from Michael Saunders & Co.Community beat Sue Paquin PhotojournalistSue Paquin is a freelance photographer. Contact her at sjpaquinphoto@gmail.com. I can see now as well as I did in my 20s, so Im excited about that. If youre going to live, live life to the fullest. Dont go through life with a problem you can remedy; call Dr. Frantz.ŽMIKE DITKA Frantz EyeCare Cataract Patient, Renowned Hall of Fame Football Player & Coach BetterVision.net | 239.418.0999* THE PATIENT AND ANY OTHER PERSON RESPONSIBLE FOR PAYMENT HAS A RIGHT TO REFUSE TO PAY, CANCEL PAYMENT, OR BE REIMBURSED FOR PAYMENT FOR ANY OTHER SERVICE, EXAMINATION, OR TREATMENT THAT IS PERFORMED AS A RESULT OF AND WITHIN 72 HOURS OF RESPONDING TO THE ADVERTISEMENT FOR THE FREE, DISCOUNTED FEE, OR REDUCED FEE SERVICE, EXAMINATION, OR TREATMENT. FOR CATARACT SURGERYJonathan Frantz, MD, FACS (left) pictured with Mike Ditka ASK ABOUT OUR FREE CATARACT SCREENINGS!*FORT MYERS € CAPE CORAL € NAPLES € LEHIGH ACRES € PUNTA GORDA adno=50531698 SALVATION ARMY THRIFT STORES Open: Mon. Sat. 9am 5pm 1048 Tamiami Trail, Punta Gorda C a l l T o S c h e d u l e A P i c k u p F o r C a l l T o S c h e d u l e A P i c k u p F o r Call To Schedule A Pickup For L a r g e F u r n i t u r e & A p p l i a n c e s L a r g e F u r n i t u r e & A p p l i a n c e s Large Furniture & Appliances (941) 637-1981 DONATIONS NEEDED! Your donation makes a big differenceŽ P l e a s e D o n a t e C l e a n U s a b l e I t e m s P l e a s e D o n a t e C l e a n U s a b l e I t e m s Please Donate Clean, Usable Items. adno=50531638 Now accepting pick up in Arcadia. All money received from donations in Arcadia will be utilized to assist DeSoto County residents in need. Charlotte County to assist people in need in Charlotte County.

PAGE 51

Friday, March 23, 2018 Herald Page 7 On Tuesday March 14, the second annual Dine with a Star was held at the Burgr Bar, in Punta Gorda. The event was held to bene“t Fred Lang Foundation for suicide education, intervention and prevention.Dining with local stars for charity HERALD PHOTOS BY SUE PAQUINNinety-ve year old Adeline Seakwood danced for donations. Posing for a photo are; Sam Harris, Bill Domineck, Adeline Seakwood, Mike Riley, Jim Cull and Justin Brand. Colleen Wright and Marjorie Benson Patti Guerzo, Linda Hormes, Bill Truex, Kelly Pomerville, Sherri Dennis, Alexandria Davis Christa Callaghan, Miranda Fields, Joy Price Alissa Desquin, Keith Callaghan, Jacqueline Benjamin Maureen Collins, Sandie Moncado, Jackie Krohn, Sandy OGrady Jill Keim, Cathi Dryburgh, Beverly Back, Liz Green Ashley Bacon and Melissa LeClaire Kevin Morrison, 5, Xavier Green, 9, Lovely Morrison,4, Aray Morrison, 4 and Astrid Johnson, 2. Celebrity bartenders included Je Collins, Rob Lee and Bob White.Community beat Sue Paquin PhotojournalistSue Paquin is a freelance photographer. Contact her at sjpaquinphoto@gmail.com. American Legion Post #103 Established over 45 years ago And Growing Weekly A bi-monthly donation raf” e to bene“ t the Animal Welfare League starts new this weekend, See our Facebook page for information. www.facebook.com/AmericanLegionPost103OutdoorMarket/941-626-2569 2101 Taylor Rd., Punta Gorda Outdoor MarketSat & Sun 8am to 2pm € Avon € Fishing Tackle € Local Produce € Organic Produce € Essential Oils € Homemade Caramels € Handmade Jewelry € Fruit Trees € Plants € Herbs € Baked Goods € Fresh Seafood € Local Honey € Refurbished Treasures € Hot Coffee € Bamboo Sheets € Books € Newspaper Services € Greeting Cards € Cowboy Boots € Small Engine Repair & More!adno=50531609 Call For Vendor Info Food and Snacks Available MUSIC Come to theMarch 23rd 25that the Punta Gorda Historical Building 118 Sullivan Street, Punta GordaSee great movies. Meet great “ lmmakers. Visit with baseballs Free Agent Fan.ŽFor tickets, show times, sponsorships or to volunteer, visit perennial“ lmfestival.com or call 727-798-1101 He Lived Every Baseball Fans Dream!adno=50531059

PAGE 52

Herald Page 8 Friday, March 23, 2018 The Punta Gorda Chamber of Commerce recently honored Pat Oliva, its marketing and recruitment manager, for 10 years of service. John Wright, the boards loquacious president, called his association with her a marriage. We have been through thick and thin together. We would not have achieved what we achieved without her.Ž He addressed a gathering of about two dozen at the Charlotte Community Foundation. John and I hit it off on the spot,Ž Oliva said. The chamber acknowledged her with more than Wrights warm words. She and her husband, Richie, were presented with a gift certi“cate, and Pat was honored with a brick commemorating her service. The brick is laid in the Community Foundation courtyard. As a chair of the board, life is made so much easier with a John and a Pat,Ž former board chairwoman Dorothy Strunk told the gathering. But one of the things that Pat also does for a chair is when things get really bad-and there are times when they do-Pat would always bring some levity. And things wouldnt seem quite so bad. There are no other Pats, and we are so thankful to have out Pat.Ž Debbie Monck, wife of past chairman Ron Monck, said Oliva had a good heart, a warm soul, and an amazing sense of humor. Shes a good, genuine friend.Ž Im deeply humbled,Ž Oliva told the gathering. Before the ceremony, she said the 10 years had gone really fast. It has certainly kept me on my toes. My husband has been by my side through all of the events, and to that I am grateful. John is a wonderful boss and he has made these 10 years enjoyable.Ž Pat and Richie Oliva have been Punta Gorda residents for going on 32 years. The have a grown son and daughter, and four grandchildren.Chamber honors OlivaBy RUSTY PRAYHERALD CORRESPONDENT HERALD PHOTOS BY RUSTY PRAYPat Oliva arrives at the Charlotte Community Foundation, where the Punta Gorda Chamber of Commerce administrator was recognized for her 10 years of service. John Wright, Punta Gorda Chamber of Commerce president, beckons to Pat Oliva to come check her commemorative brick set outside the Charlotte Community Foundation.Car wash to benefit Back Pack KidzThe Tri-M Music Honor Society of Charlotte High School is holding a car wash on Saturday, March 24, at the Punta Gorda of“ce of Charlotte State Bank & Trust, 2331 Tamiami Trail. The students, who are raising money for the Yah Yah Girls nonpro“t Back Pack Kidz program, will wash cars from noon to 3 p.m. A $5 minimum for each car wash is requested, but donations in any amount are welcome. Call 941-639-2511.Octagon Wildlife Sanctuary community appreciation dayTo thank the surrounding communities for their continued support, the Octagon Wildlife Sanctuary invites the public to its community appreciation day from 11 a.m. to 4 p.m. on Sunday, March 25 at 41660 Horseshoe Road, Punta Gorda. Games, face painting, 50/50 raf”e, local food vendors and over 150 magni“cent animals to see. Admission is free. Visit www. octagonwildlife.org or call 239-543-1130.Legion Auxiliary offers dinners for charitiesThe American Legion Auxiliary Unit 103, 2101 Taylor Road, Punta Gorda is hosting a linguine and clams in red sauce dinner from 5 p.m. to 7 p.m. on Friday, March 30. Cost is $8. Also serving “sh dinner for $8 and a shrimp dinner or “sh and shrimp combo dinner for $9. Proceeds bene“t many charities, including the scholarship fund, Girls State and K-9s for Warriors. For more info, call 941-639-6337. UPCOMING EVENTS adno=50530993 adno=50531126

PAGE 53

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 63 12.49 +38.8 AAR AIR .30 .7 25 45.60 32.57 395 42.90 +9.2 ABB Ltd ABB .76e 3.3 ... 28.67 22.04 2663 23.17 -13.6 ABM ABM .70 2.1 21 45.12 33.29 644 33.54 -11.1 AES Corp AES .52f 4.8 10 12.05 9.86 7889 10.82 -.1 AFLAC s AFL ... ... 14 45.88 35.54 3698 44.37 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 16.31 124 17.39 -8.5 AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 2 25.42 +.3 AG Mtg pfB MITTpB 2.00 8.0 ... 25.65 24.50 2 25.06 -1.1 AGCO AGCO .60 1.0 27 75.95 58.00 600 62.88 -12.0 AH Belo AHC .32 6.2 ...dd 6.40 4.35 14 5.13 +6.9 AK Steel AKS ... ... 13 7.70 4.00 26995 4.50 -20.5 AMC Ent AMC .80 5.8 ...dd 32.10 10.80 1414 13.80 -8.6 AMCON DIT .72 .8 10 113.60 80.95 1 89.10 -8.9sAMN Hlth AMN ... ... 23 60.10 34.71 866 59.80 +21.4 ARC Docu ARC ... ... 16 4.84 2.08 225 2.42 -5.1 ASA Gold ASA .04e .4 ...q 13.11 10.12 84 10.26 -9.4 AT&T Inc T 2.00f 5.7 13 41.89 32.55 28082 35.37 -9.0 AT&T 66 n TBB ... ... ... 26.72 24.65 215 25.14 -3.6 A10 Ntwks ATEN ... ... ...dd 9.75 5.70 379 6.25 -19.0 AU Optron AUO .18e ... ... 5.35 3.62 447 4.68 +12.5 AVX Cp AVX .46 2.7 ...dd 20.22 15.85 156 17.03 -1.6 AZZ Inc AZZ .68 1.6 24 61.55 40.00 114 42.70 -16.4 Aarons AAN .12f .3 11 49.77 28.12 785 45.94 +15.3 AbbottLab ABT 1.12 1.8 27 64.60 42.31 5249 60.93 +6.8 AbbVie ABBV 2.84 2.9 20 125.86 63.12 26844 98.10 +1.4 AberFitc ANF .80 3.5 ...dd 24.52 8.81 3088 23.08 +32.4 AbdAsPac FAX .42 8.9 ...q 5.29 4.70 390 4.72 -3.3 AbdAustEq IAF .70e 11.5 ...q 6.77 5.80 55 6.10 -4.2 AbdnChile CH .58e 6.6 ...q 9.64 6.71 8 8.85 -.9 AbdGlbInc FCO .84 9.8 ...q 9.48 8.35 28 8.58 -2.7 AbdEMSmC ABE .21e 1.4 ...q 15.82 12.55 2 14.84 +2.1 AbdGChina GCH .03e .2 ...q 14.02 10.01 6 13.20 +5.9 AbdnIndo IF .52e ... ...q 8.18 6.91 14 7.23 -5.4 AbdnIsrael ISL .35e 1.0 ...q 21.97 17.29 2 19.77 +3.3 AbdJapnEq JEQ .48e .7 ...q 9.89 7.90 38 9.03 +.1 AbdnLatA LAQ 1.21e 1.7 ...q 30.00 22.26 27 27.40 +2.5 AbSingaFd SGF 1.09e 8.3 ...q 13.67 10.42 25 13.12 +5.6 AcadIBD50 FFTY ... ... ...q 35.94 24.63 32.13 -3.2 AcadiaRlt AKR 1.08f 4.4 21 32.02 21.34 638 24.30 -11.2 Accenture ACN 2.66 1.8 27 165.58 114.82 8121 150.23 -1.9 AccoBrds ACCO .06p ... 21 14.75 10.35 546 12.45 +2.0 AcmeU ACU .44 2.2 19 29.49 19.80 15 20.17 -13.8 AcornInt rs ATV ... ... ... 21.84 8.87 2 18.63 +5.6 ActiniumP ATNM ... ... ...dd 1.61 .36 658 .40 -40.5 Act Rep n GOP ... ... ... 22.96 19.73 1 22.08 +2.8 Act Dem n DEMS ... ... ... 21.58 20.01 20.44 -3.8 Act TxR n TAXR ... ... ... 22.50 19.42 3 21.12 -1.2 Actuant ATU .04 .2 70 27.95 21.50 1052 22.50 -11.1tAcuity AYI .52 .4 16 209.18 141.68 1864 134.66 -23.5 Acushnet n GOLF ... ... ... 24.41 15.16 317 23.51 +11.5 AdaDvsEq ADX 1.32e 1.3 ...q 16.11 13.46 322 14.83 -1.3 AdamsNR PEO 1.32e 1.1 ...q 21.48 16.90 51 18.24 -8.1 AdmRsc AE .88 2.1 ...dd 50.59 32.80 11 42.25 -2.9tAdecaogro AGRO ... ... ... 11.92 7.61 702 7.72 -25.3 Adient n ADNT 1.10 1.8 ... 86.42 57.47 655 59.88 -23.9 AdtalemGl ATGE .36 .8 18 50.00 30.15 284 47.70 +13.4 AdvAuto AAP .24 .2 21 151.72 78.81 1042 111.71 +12.1 AdvDisp n ADSW ... ... ... 25.71 20.94 263 22.00 -8.1 AdvDrainS WMS .28 1.1 22 28.15 17.90 415 25.90 +8.6 AdvSemi ASX .25e 3.5 ... 7.52 5.86 770 7.23 +11.6 Advansx n ASIX ... ... ... 46.51 24.72 248 35.26 -16.2 AdvOil&Gs AAV ... ... 6 7.35 2.70 650 3.10 -27.9 AdvClayCv AVK 1.13 7.4 ...q 16.80 14.62 48 15.32 -3.5 AdvCCvII AGC .56 9.9 ...q 6.49 5.40 65 5.66 -5.5 AdvClEnh LCM .84 10.5 ...q 8.90 7.85 31 7.98 -4.3 AdSDorWr AADR .32e .5 ...q 64.00 45.74 39 58.99 +.2 AdvPerHY HYLD 3.54e 9.6 ...q 36.99 35.04 223 36.74 +1.6 AdSNewT n FNG ... ... ... 24.13 19.78 50 21.85 +1.8 AdvSh ef n CWS ... ... ... 32.47 27.00 32.18 +2.7 AdvS Kor n KOR ... ... ... 32.69 26.11 30.63 -1.2 AdvSmCap SCAP ... ... ... 36.97 30.13 34.78 -.6 AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 0 49.24 -.2 AdvSSage HOLD .41e .4 ...q 99.70 99.03 5 99.15 -.1 AdvNtMS MINC 1.34e 2.8 ...q 48.92 48.01 7 48.03 -.7 AdvSStarG VEGA ... ... ...q 31.97 27.67 31.09 +.8 Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 4 68.40 -4.3 AdvMeidll MATH ... ... ...q 35.56 29.30 0 33.66 -.4 AdMadGBd FWDB .73e 2.8 ...q 27.29 24.38 5 25.79 -.3 AdMadIntl FWDI .37e 1.2 ...q 33.10 25.83 2 31.36 +.9 AdMadDm FWDD .18e .3 ...q 57.19 46.53 3 53.62 +.3 AdvActBear HDGE ... ... ...q 9.21 7.43 564 8.25 +5.2 Aecom ACM ... ... 12 39.90 30.15 1077 36.09 -2.9 AegeanMP ANW .08 3.6 6 13.00 2.15 184 2.25 -47.7 Aegon AEG .25e 3.8 ... 7.03 4.73 2801 6.61 +4.9 Aegon cap AEH 1.59 6.1 ... 26.32 25.40 12 26.07 +1.0 Aegon 6.5 AED 1.63 6.2 ... 26.47 24.55 28 26.27 +1.2 Aegon t AEB .77 3.1 ... 25.44 23.55 6 24.50 +1.3 Aegon42 AEK 2.00 7.5 ... 27.04 25.54 19 26.76 +.9 AerCap AER ... ... 8 55.67 42.35 1350 50.12 -4.7 Aerocntry ACY ... ... 3 17.34 9.65 0 17.25 +13.2 AerohiveN HIVE ... ... ...dd 6.50 3.02 316 4.15 -28.8 AerojetR AJRD ... ... ...dd 36.25 20.06 593 27.07 -13.2 Aetna AET 2.00 1.2 17 194.40 124.84 1673 169.45 -6.1 AffilMgrs AMG 1.20 .6 15 216.99 148.81 349 185.17 -9.8 Agilent A .60 .9 79 75.00 52.26 1686 67.47 +.7 Agnico g AEM .44f ... 38 51.86 37.35 1371 40.08 -13.2 AgreeRlt ADC 2.08 4.4 21 53.65 43.74 544 47.54 -7.6 Air Inds AIRI .60 37.5 ... 4.03 1.15 49 1.60 -5.3 AirLease AL .40 .9 5 50.70 34.42 563 42.81 -11.0 AirProd APD 4.40f 2.7 24 175.17 133.63 1101 161.19 -1.8 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.5 9 25.30 18.97 421 20.27 -13.3 AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 22 25.34 -4.7 AlamoGp ALG .44f .4 30 120.58 71.67 56 111.70 -1.0 AlamosGld AGI .02 .4 ... 8.58 4.83 1593 5.14 -21.0 AlaskaAir ALK 1.28f 2.0 7 97.06 59.25 1673 62.82 -14.5 AlbnyIn AIN .68 1.1 49 68.85 43.60 89 64.45 +4.9 Albemarle ALB 1.34f 1.4 20 144.99 90.49 1526 94.11 -26.4 Alcoa Cp AA ... ... 15 57.50 29.55 4351 44.92 -16.6 AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 437 23.94 -13.7 Alexanders ALX 18.00f 4.8 18 440.50 332.98 12 375.52 -5.1 AlexREE ARE 3.60 2.9 32 134.37 108.98 1062 122.18 -6.4 AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.75 35.81 -3.2 AlexcoR g AXU ... ... ... 1.85 1.10 187 1.40 -11.9 AlgonPw n AQN .47 ... ... 11.34 9.38 242 10.05 -9.9 Alibaba BABA ... ... 52 206.20 106.51 25299 184.65 +7.1 Timmins g TGD/O ... ... 1 .48 .36 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 340 2.02 -45.0 AllegCp Y ... ... ...cc 640.31 521.07 105 592.53 -.6 AllegTch ATI ... ... ...dd 30.25 14.54 2204 24.14 Allegion ALLE .84f 1.0 ... 89.81 73.93 690 84.60 +6.3 Allergan AGN 2.88f 1.8 8 256.80 142.81 2584 162.58 -.6 Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3 Allete ALE 2.24f 3.2 21 81.24 66.64 260 71.01 -4.5 AlliCAMun AKP .70 5.5 ...q 14.02 12.49 33 12.67 -6.8 AlliData ADS 2.28f 1.0 14 278.33 209.00 551 220.37 -13.1 AlliBNtlMu AFB .75 6.0 ...q 14.22 12.40 85 12.47 -6.9 AlliOne rs AOI ... ... ...dd 30.70 9.85 194 25.05 +89.1 AlliBGlbHi AWF .84 7.1 ...q 13.12 11.85 115 11.89 -6.8 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 8.2 12 28.15 20.40 388 25.90 +3.4 AlliantEg s LNT 1.34f 3.4 20 45.52 36.84 1646 39.83 -6.5 AlliGlCvInc NCV .78 11.6 ...q 7.28 6.41 233 6.73 -4.3 AlliGblCv2 NCZ .69 11.5 ...q 6.49 5.70 227 6.00 -3.4 AlliNFJDv NFJ 1.20 9.4 ...q 13.81 12.29 307 12.72 -2.5 AlliGlEqCv NIE 1.52 7.2 ...q 22.60 18.98 87 21.03 -.5 Allz24Tgt n CBH ... ... ... 10.05 8.75 38 9.21 +1.2 AllnzgDI&Cv ACV 2.00 8.9 ...q 23.19 19.34 63 22.53 +3.2 AlldCap47 AFC 1.72 6.7 ... 26.24 25.14 12 25.60 +.5 AllisonTrn ALSN .60 1.6 17 45.69 32.93 1052 37.97 -11.8 Allstate ALL 1.84f 1.9 14 105.36 79.09 1986 94.65 -9.6 Allstat pfA ALLpA 1.41 5.5 ... 26.43 24.63 6 25.82 +.9 Allstate 53 ALLpB 1.28 4.8 ... 28.29 25.10 5 26.55 +1.2 Allstat pfC ALLpC 1.69 6.5 ... 27.74 25.59 76 25.96 -.2 Allstat pfD ALLpD 1.66 6.3 ... 27.98 25.60 3 26.36 -.1 Allstat pfE ALLpE 1.66 6.2 ... 27.74 25.70 60 26.69 +1.7 Allstat pfF ALLpF 1.56 5.9 ... 27.92 25.02 10 26.54 -.2 AllyFincl ALLY .52f 2.0 12 31.29 18.11 2527 26.48 -9.2 AlmadM n AAU ... ... ... 1.75 .71 54 .83 -19.2 AlpUSQVal QVAL 1.35e 4.5 ...q 33.51 24.53 21 30.32 -1.3 AlpValuIntl IVAL 1.35e 4.2 ... 35.03 27.92 16 32.25 -2.4 AlpMoIntQ IMOM ... ... ...q 33.00 24.39 0 30.93 +1.8 AlpMoUSQ QMOM ... ... ... 31.51 24.45 2 30.21 +5.6 AlpArcVl n VMOT ... ... ... 31.39 24.70 10 29.32 +1.2 AlphaPro APT ... ... 16 4.25 2.55 9 3.25 -18.8 AlpGDDiv AGD .78 7.3 ...q 11.55 9.55 22 10.68 -1.1 AlpGPPrp AWP .60 9.6 ...q 6.98 5.54 187 6.24 -7.4 AlpTotDiv AOD .69 7.7 ...q 10.03 8.05 493 9.00 -5.0 AlpsETF GRI 1.52e 3.6 ...q 47.47 40.28 4 42.21 -6.0 AlpsEqSect EQL 1.83e 2.7 ...q 73.29 61.22 9 67.30 -3.2 AlpDisrTc n DTEC ... ... ... 29.82 24.40 8 26.87 +6.6 AlpBzSoMed BUZ ... ... ... 36.15 26.48 5 34.32 +7.1 AlpsRivFlex RFFC ... ... ... 35.25 30.68 102 32.47 -6.5 Alps RivDiv RFDA ... ... ... 33.92 27.27 18 31.54 -.4 AlpRvrCare RFCI ... ... ... 25.70 23.87 10 23.91 -3.2tAlpRivUncn RFUN ... ... ... 26.57 25.26 5 25.20 -3.3 AlpSprtJG SGDJ ... ... ...q 38.94 27.95 18 30.32 -9.8 AlpMedBrk SBIO ... ... ...q 37.20 24.10 37 35.01 +6.8 AlpSprotG SGDM .12e .6 ...q 22.94 18.32 14 19.04 -8.1 AlpWkplEq EQLT .42e 1.2 ...q 39.15 31.57 1 35.85 -1.1 AlpEDvDg EDOG .73e 2.9 ...q 27.38 22.88 3 24.75 -2.6 AlpAlerEn ENFR 1.35e 6.7 ...q 24.75 19.82 11 20.12 -12.8 AlpIntDvDg IDOG 1.47e 5.4 ...q 30.26 24.93 30 27.22 -5.0 AlpBarr400 BFOR .25e .6 ...q 44.22 35.54 8 41.78 +.5tAlpRivStInc RIGS .30e 1.2 ...q 25.76 24.39 383 24.52 -2.5 AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.31 169 43.31 -5.4 AlpAlerMLP AMLP 1.35e 14.4 ...q 12.89 9.14 16654 9.38 -13.1 Alteryx n AYX ... ... ... 38.88 14.61 288 36.55 +44.6 Altice n ATUS ... ... ...dd 35.29 17.80 1298 19.28 -9.2 AltisrcAst AAMC ... ... ...dd 116.00 58.09 2 60.18 -26.3 AltisResid RESI .60 5.7 ...dd 15.66 9.87 10.52 -11.3tAltria MO 2.80f 4.6 19 77.79 59.83 9786 60.39 -15.4 AlumChina ACH ... ... ... 23.54 11.01 62 13.15 -26.7 ATrFn pfA AFSIpA 1.69 8.8 ... 25.28 13.96 10 19.25 -6.6 AmTrF pfB AFSIpB 1.81 9.4 ... 25.23 12.92 10 19.29 -11.8 AmTrF pfC AFSIpC 1.91 9.5 ... 25.57 14.91 9 20.06 -10.8 AmTrF pf F AFSIpF ... ... ... 24.19 13.93 5 19.18 -6.6 AmTrF pfE AFSIpE ... ... ... 26.09 14.80 10 21.82 -4.8 AmTrFn 7.5 AFST ... ... ... 27.79 22.81 4 24.00 -7.3 AmTrFn 55 AFSS 1.81 7.8 ... 26.36 21.41 6 23.09 -7.6 AmTrF pfD AFSIpD 1.88 9.3 ... 25.46 14.42 7 20.18 -9.1 AmberRd AMBR ... ... ...dd 10.29 6.14 30 9.23 +25.7 Ambev ABEV .05e .7 7 7.43 5.30 11190 7.18 +11.1 Ameren AEE 1.83 3.3 19 64.89 51.89 1238 54.92 -6.9sAmeresco AMRC ... ... 20 12.25 5.25 122 12.00 +39.5 AMovilL AMX .17e .9 17 19.52 13.92 2245 19.06 +11.1 AmMovl A AMOV ... ... ... 19.46 13.89 14 18.92 +11.3 AmAssets AAT 1.08f 3.3 20 44.83 30.62 380 32.52 -15.0 AmAxle AXL ... ... 4 20.27 13.38 4688 15.13 -11.2 AmCampus ACC 1.76 4.8 33 49.93 34.52 850 36.35 -11.4 AEagleOut AEO .55f 2.8 18 20.83 10.23 3404 19.57 +4.1 AEP AEP 2.48 3.7 17 78.07 63.32 3138 67.36 -8.4 AEqInvLf AEL .24f .8 19 35.79 22.23 427 31.03 +1.0 AmExp AXP 1.40 1.5 16 102.39 75.51 4052 91.41 -8.0 AFnclGrp AFG 1.40 1.3 19 121.69 92.45 285 111.77 +3.0 AFnclGp 54 AFGE 1.56 6.1 ... 27.53 25.20 8 25.61 -2.3 AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 5 25.72 -1.9 AHm4Rent AMH .20 1.0 ... 23.83 18.39 1414 19.38 -11.3 AHm4R pfC AMHpC 1.38 4.9 ... 29.50 27.60 4 28.20 -.9 AHm4Rn pfD AMHpD 1.63 6.5 ... 27.73 24.61 3 25.16 -8.1 AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.68 3 25.07 -6.4 AH4Rn pfG AMHpG 1.47 6.4 ... 26.38 22.60 3 23.11 -8.2 AHm4R pfF AMHpF ... ... ... 26.27 23.14 6 23.50 -8.1 AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9 AmIntlGrp AIG 1.28 2.3 ...dd 67.30 53.98 9081 54.81 -8.0 AmLorain ALN ... ... ...dd .58 .14 171 .20 +13.1 AMidstrm AMID 1.65 15.6 ...dd 15.25 10.50 186 10.55 -21.0sAmrRlty ARL ... ... ...dd 15.60 7.00 2 17.94 +39.6 AmRenAs n ARA ... ... ... 24.07 9.91 143 21.85 +25.6 AmShrd AMS ... ... 13 5.00 2.45 20 2.70 +4.0 AmStsWtr AWR 1.02 1.9 29 60.00 43.08 290 54.45 -6.0 AmTower AMT 3.00f 2.1 41 155.28 118.55 2454 143.01 +.2 ATowr pfB AMTpB 5.50 4.7 ... 135.99 110.20 117.60 -6.5 AVangrd AVD .08 .4 40 24.00 15.20 82 21.40 +8.9 AmWtrWks AWK 1.66 2.1 35 92.37 74.63 791 80.15 -12.4 AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.3 33 48.37 40.76 211 40.89 -11.6 Ameriprise AMP 3.32 2.2 14 183.90 118.84 894 151.06 -10.9 AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 4615 85.00 -7.4 Ametek AME .36 .5 32 79.32 52.42 1218 76.18 +5.1 AmiraNatF ANFI ... ... ... 7.05 3.85 113 4.21 +1.0 Ampco AP ... ... ...dd 18.60 9.60 45 9.90 -20.2 Amphenol APH .76 .9 36 93.62 68.57 1094 88.17 +.4 AmpioPhm AMPE ... ... ... 4.95 .38 1258 2.85 -30.0 AmpSrLn n YESR ... ... ... 28.57 23.85 0 24.57 +.7 AmpDivOpt DIVO ... ... ... 30.56 24.80 28.75 -.9 AmplOil n AMLX ... ... ... 15.25 10.27 10.27 -9.9 Ampliph rs APHB ... ... ...dd 5.20 .67 480 1.16 +14.9 Amrep AXR ... ... 10 7.71 5.17 11 7.28 +3.7 Anadarko APC 1.00f 1.6 71 64.15 39.96 6458 60.66 +13.1 Anadrk 18 AEUA 3.75 12.3 ... 48.28 30.11 11 30.42 -12.2 Andeavor ANDV 2.36 2.3 36 121.71 75.11 1369 100.93 -11.7 AndeavLog ANDX 3.94f 9.1 23 55.79 42.17 573 43.53 -5.8 Anf DvAlt n DALT ... ... ... 10.57 9.62 1 10.01 -1.5 AnglogldA AU ... ... ... 13.31 8.86 1978 9.11 -10.6 ABInBev BUD 3.19e 2.9 27 126.50 101.21 1600 108.48 -2.8 Anixter AXE ... ... 17 88.85 62.40 115 75.60 -.5 Annaly NLY 1.20 11.4 12 12.73 10.00 11145 10.55 -11.3 Annaly pfC NLYpC 1.91 7.5 ... 26.34 24.91 7 25.37 -.5 Annaly pfD NLYpD 1.88 7.5 ... 26.27 24.06 19 25.09 -1.1 Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 104 23.96 -3.3 Annaly pfF NLYpF ... ... ... 26.59 24.54 73 25.08 -2.9 Annaly pfE NLYpE 1.91 7.6 ... 25.89 24.80 25.26 Antero n AMGP .16e 1.0 ... 22.87 15.90 1008 16.26 -17.5 AnteroMid AM 1.46f 5.8 20 35.55 24.91 626 25.31 -12.8 AnteroRes AR 1.00 5.0 41 23.56 16.31 2493 19.85 +4.5 Anthem ANTM 3.00f 1.4 17 267.95 158.66 1562 218.85 -2.7 Anthem un ANTX 2.63 4.9 ... 64.78 47.02 39 54.05 -3.5 Anworth ANH .60 12.3 10 6.35 4.55 735 4.87 -10.5 Anwrth pfA ANHpA 2.16 8.4 ... 28.19 25.35 3 25.66 -3.0 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 6 25.04 -.5 Aon plc AON 1.44 1.0 34 152.78 116.05 1562 139.31 +4.0 Apache APA 1.00 2.7 24 54.64 33.60 5526 37.28 -11.7 AptInv AIV 1.52f 3.9 ...cc 46.72 37.97 1174 39.11 -10.5 AptInv pfA AIVpA 1.72 6.7 ... 27.80 25.56 0 25.85 -5.7 ApolloCRE ARI 1.84 10.1 11 19.92 17.56 3668 18.28 -.9 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 5 25.75 -.2 ApolloGM APO 2.06e 6.7 11 37.35 22.91 955 30.52 -8.8 ApollG pfA APOpA 1.60 6.4 ... 26.62 24.75 36 25.08 -4.6 ApolloI 43 AIY 1.72 6.7 ... 26.86 25.30 4 25.65 -1.6 ApollSrFlt AFT 1.08a 6.6 ...q 17.80 16.08 135 16.44 +1.4 ApolloTact AIF 1.20a 7.7 ...q 16.71 15.37 41 15.59 -1.0 AppHReit n APLE 1.20 7.0 29 20.19 16.72 1633 17.12 -12.3 ApldIndlT AIT 1.20f 1.7 19 75.40 54.00 172 71.85 +5.5 Aptargrp ATR 1.28 1.5 26 92.32 75.49 261 87.96 +1.9 Aptiv APTV 1.16 1.4 16 96.91 61.53 1949 83.79 -1.2 AquaAm WTR .82 2.5 25 39.55 31.18 516 33.26 -15.2 Aquantia n AQ ... ... ... 18.49 9.60 458 16.61 +46.6 Acquavnt n WAAS ... ... ... 18.83 10.87 178 13.17 -15.1 Aramark ARMK .42 1.1 19 46.09 36.06 999 39.79 -6.9 ArborRT ABR .84f 9.5 8 8.99 7.83 603 8.81 +2.0 Arbor prA ABRpA 2.06 8.1 ... 25.98 24.81 1 25.35 +.1 ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 0 25.12 -1.7 ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 1 25.99 -.7 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 3858 31.46 -2.6 ArchCoal ARCH 1.60f 1.7 9 101.84 60.13 292 91.54 -1.7 ArchDan ADM 1.34f 3.2 17 46.39 38.59 2646 41.94 +4.6 Archrock AROC .48 5.3 23 13.65 8.30 1313 9.00 -14.3 Arconic ARNC .24 1.1 ...dd 31.17 21.76 4565 22.68 -16.8 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 7.25 779 9.60 -7.2 ArcusBio n RCUS ... ... ... 19.67 16.09 234 16.64 -3.3 Ardaugh n ARD .56 3.1 ... 24.54 17.43 69 18.32 -13.2 ArdmoreSh ASC ... ... ...dd 9.05 6.40 227 7.95 -.6 AresCmcl ACRE 1.12f 9.0 11 14.22 11.96 119 12.42 -3.7 AresDyCr ARDC 1.40 8.7 ...q 16.60 15.48 54 16.02 -2.4 AresMgmt ARES 1.60e 7.3 34 25.95 17.25 1596 21.80 +9.0 AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 51 26.45 -.2 Argan AGX 1.00e ... 6 72.70 37.80 108 39.20 -12.9 AristaNetw ANET ... ... 65 311.67 128.66 929 273.74 +16.2 ArkInnova ARKK ... ... ...q 45.35 23.11 319 41.46 +11.8 ArkIndInno ARKQ ... ... ...q 37.14 23.70 59 34.45 +4.6 ArkGenom ARKG ... ... ...q 30.51 19.81 74 27.54 +12.5 ArkWebX.O ARKW .94p .7 ...q 55.31 27.84 298 52.16 +13.2 Ark 3dPr n PRNT ... ... ... 27.21 22.00 12 24.33 -.2 Ark IsrTc n IZRL ... ... ... 22.04 19.16 5 20.47 +.6 ArlingAst AI 2.20 19.0 6 15.17 9.90 633 11.60 -1.5 ArlingAst23 AIW 1.66 6.7 ... 25.45 23.61 1 24.64 +.8 ArlingAst25 AIC 1.69 7.2 ... 24.97 22.30 2 23.48 -3.1 ArlAsst pfB AIpB 1.75 7.0 ... 25.85 22.97 0 24.83 -.4 ArmadaHof AHH .80f 6.0 18 16.00 12.66 464 13.33 -14.2 ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 14 25.13 -1.3 ArmrR pfB ARRpB 1.97 8.0 ... 25.37 23.20 15 24.76 -1.0 ArmourR rs ARR 2.72 12.1 5 27.60 21.40 411 22.55 -12.3 ArmsFloor AFI ... ... 67 20.20 13.10 73 13.99 -17.3 ArmstrWld AWI ... ... 14 64.60 41.20 659 56.55 -6.6 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.2 ...q 19.24 16.98 5 17.27 -4.0 ArrowEl ARW ... ... 11 87.26 69.67 307 77.21 -4.0 ArwQVMEq QVM ... ... ...q 30.15 23.71 0 27.55 -.6 ArtisanPtr APAM 2.40a 7.2 22 41.45 26.30 339 33.15 -16.1 AskanoG g AKG ... ... ... 2.83 .43 402 .81 +15.2 AsburyA ABG ... ... 10 76.40 49.10 150 64.15 +.2 AshHPrm AHP .64 6.6 8 11.34 8.44 152 9.71 -.2 AshHPr pfB AHPpB ... ... ... 21.34 18.20 3 19.45 -2.7 AshfordHT AHT .48 7.3 ...dd 7.20 5.42 482 6.56 -2.5 Ashfrd pfD AHTpD 2.11 8.2 ... 26.00 25.06 7 25.71 +2.1 AshfHT pfF AHTpF 1.84 7.8 ... 25.50 22.21 6 23.64 -6.9 AshfrH pfG AHTpG 1.84 7.8 ... 25.44 22.23 8 23.55 -6.3 AshfrdH pfH AHTpH 1.88 8.0 ... 25.47 22.44 7 23.54 -7.4 AshfrdH pfI AHTpI 1.88 7.9 ... 25.16 22.65 2 23.85 -5.0 Ashford AINC ... ... ...cc 109.82 47.03 1 96.73 +4.0 Ashland ASH .90m 1.3 38 77.16 58.71 1581 68.18 -4.2 AsiaPc APB .61e 2.0 ...q 15.71 11.61 2 14.54 +.9 AsiaTigr GRR .07e .6 ...q 13.65 10.65 1 12.53 +1.3 AspenAero ASPN ... ... ...dd 5.58 3.95 19 4.24 -13.1 AspenIns AHL .96 2.2 ...dd 54.10 34.80 724 43.25 +6.5 Aspen pfC AHLpC 1.49 5.7 ... 28.99 25.21 50 26.25 -3.8 AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 8 24.77 -3.9 AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.50 3 26.07 -4.1 AsscBc pf D ASBpD ... ... ... 26.65 23.52 9 24.86 -4.2 AsscdBanc ASB .60f 2.4 18 27.20 20.95 1064 25.35 -.2 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 38.82 32.20 12 36.40 +6.7 Assurant AIZ 2.24 2.5 35 106.99 84.34 561 89.48 -11.3 AssuredG AGO .64f 1.8 6 45.73 32.97 978 35.32 +4.3 AsdGMu01 AGOpB 1.72 6.7 ... 26.72 25.55 2 25.74 -1.0 AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.91 1 25.39 -2.9 AsdGMu03 AGOpF 1.40 5.6 ... 25.68 24.13 0 25.11 +.2 AsteriasBio AST ... ... ...dd 4.30 1.65 249 1.90 -15.6 AstraZen s AZN 1.37e 4.0 8 36.70 28.43 3683 34.47 -.7 AtHomGr n HOME ... ... 47 34.02 14.80 885 26.46 -12.9tAtento SA ATTO .34p ... 11 12.90 8.10 224 8.10 -20.2 Athene n ATH ... ... ... 55.22 45.15 1025 49.19 -4.9 AtkoreInt n ATRK ... ... ... 26.80 15.05 287 19.84 -7.5 AtlPwr g AT .12 ... ...dd 2.70 1.80 586 2.10 -10.6 ATMOS ATO 1.88f 2.3 15 93.56 76.46 577 81.17 -5.5 AurynRs n AUG ... ... ... 3.00 1.24 93 1.37 -16.5 AutoNatn AN ... ... 12 62.02 38.20 681 47.10 -8.2 Autohome ATHM ... ... 37 92.65 28.63 1250 89.60 +38.5 Autoliv ALV 2.32 1.6 24 152.57 96.08 604 147.47 +16.0 AutoZone AZO ... ... 14 797.89 491.13 520 643.37 -9.6 Auxilio n AUXO ... ... 32 6.72 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 5 2.19 +9.5 AvalonBay AVB 5.88f 3.7 21 199.52 152.65 1073 160.26 -10.2 Avangrid n AGR 1.73 3.5 38 53.46 42.42 388 49.91 -1.3sAvayaHl n AVYA ... ... ... 23.48 19.08 2943 22.85 +14.3 AveICSFd ACP 1.44 10.4 ...q 14.93 13.31 13.84 -1.4 AveryD AVY 1.80 1.7 27 123.67 78.61 1094 105.92 -7.8 Avianca AVH .18e 2.0 ... 9.76 6.37 81 9.15 +13.9 AvinoSG g ASM ... ... ... 1.90 1.14 59 1.35 +.7 Avista AVA 1.49f 2.9 29 52.83 38.35 617 51.60 +.2 Avnet AVT .76f 1.8 10 45.99 35.67 488 42.53 +7.3 Avon AVP ... ... 28 4.90 1.85 4233 2.83 +31.6 Axalta AXTA ... ... ...dd 38.20 27.77 1378 30.21 -6.6 AXIS Cap AXS 1.56 2.8 ...dd 68.51 47.43 963 56.70 +12.8 AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 6 24.86 -1.5 AxisCap pfE AXSpE ... ... ... 25.85 23.39 25 24.85 -1.3 Azul n AZUL ... ... ... 34.63 19.43 271 33.73 +41.5 AzurePwr n AZRE ... ... ... 22.00 12.53 1 13.75 -3.2B -B&G Foods BGS 1.86 7.2 7 43.10 25.05 738 25.75 -26.7 B2gold g BTG ... ... 68 3.30 2.15 4396 2.73 -11.9 BB&T Cp BBT 1.50a 2.9 17 56.31 41.17 5113 52.31 +5.2 BB&T pfD BBTpD ... ... ... 25.79 24.87 23 25.46 BB&T pfE BBTpE 1.41 5.6 ... 25.77 24.49 44 25.16 -.4 BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 22 24.87 -.6 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 5 25.05 -.4 BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 22 26.34 -2.4 BBVABFrn BFR .25e 1.1 ... 27.45 14.55 140 22.70 -9.9 BBX Cap n BBX .03 .3 ... 9.39 5.87 205 9.20 +15.4tBCE g BCE 3.02f ... ... 49.06 42.75 854 42.71 -11.0 BG Staffing BGSF 1.00 5.7 21 18.85 13.85 10 17.59 +10.4 BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 4 25.63 -1.0 BHP BillLt BHP 1.66e 3.8 ... 50.79 33.37 4337 44.01 -4.3 BHPBil plc BBL 1.66e 4.2 ... 45.43 28.73 2406 39.15 -2.9 BP MidPt n BPMP ... ... ... 23.00 17.00 101 18.04 -12.3 BP PLC BP 2.38 6.1 21 44.62 33.57 6219 39.03 -7.1 BP Pru BPT 3.60e 15.6 4 27.95 18.30 205 23.10 +14.9 BRF SA BRFS ... ... ... 15.50 7.26 2914 7.36 -34.6 BRT BRT .80f 6.8 10 13.99 7.36 31 11.76 -.3tBT Grp s BT .99e 6.4 ... 21.16 15.70 1208 15.49 -15.0 BWX Tech BWXT .64f 1.0 35 66.79 45.79 1062 65.29 +7.9 B&W Ent n BW ... ... ...dd 12.06 1.61 1391 4.32 -23.9 BabShDHi BGH 1.84 9.9 ...q 20.83 18.35 39 18.51 -4.5 BadgerMtr s BMI .52 1.1 40 52.10 35.25 99 47.50 -.6 BakHuGE n BHGE .72f 2.4 ... 38.59 25.53 4517 29.78 -5.9 BallCorp s BLL .40 1.0 20 43.24 35.60 2406 39.14 +3.4 Ballanty BTN ... ... ...dd 7.35 3.95 6 4.65 BanColum CIB 1.27e 3.0 ... 48.74 36.38 463 41.99 +5.9 BancCalif BANC .52 2.7 12 23.40 17.10 579 19.15 -7.3 BcCalif pfC BANCpC 2.00 7.8 ... 27.50 25.46 0 25.63 -2.3 BcCalif pfE BANCpE ... ... ... 28.59 24.70 3 26.26 -.6 BcCal pfD BANCpD 1.84 6.9 ... 27.08 25.58 4 26.50 -.2 BcBilVArg BBVA .27e 3.5 ... 9.54 7.22 5014 7.82 -8.0 BcoBrades s BBDO .02r .2 ... 13.09 7.47 3 11.03 +19.0 BcoBrad s BBD .06a .5 ... 13.18 7.83 8627 11.44 +11.6 BcoLatin BLX 1.54 5.5 13 30.50 25.51 116 28.00 +4.1 BcoMacro BMA ... ... ... 136.10 82.68 121 107.46 -7.3 BcoSantSA SAN .21e 3.4 ... 7.57 5.74 14783 6.35 -2.9 BcoSBrasil BSBR .29e 2.6 8 11.93 6.86 853 11.15 +15.3 BcSanChile BSAC .85e 2.6 ... 34.98 23.16 557 32.52 +4.0 BcoChile BCH 2.12e 2.1 ... 106.50 69.60 39 101.92 +5.6 BcpSouth BXS .56 1.8 ... 35.55 27.20 773 31.75 +1.0 Bcp NJ BKJ .24 1.4 28 18.55 14.05 1 17.40 -4.7 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.9 ...q 24.19 19.66 83 21.38 -1.7 BkofAm BAC .48 1.6 20 33.05 22.07 109492 30.55 +3.5 BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 43 25.54 -1.7 BkAML pfJ BMLpJ 1.02 4.3 ... 24.62 22.64 32 23.53 +.7 BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 28 25.52 -1.3 BkAm pfE BACpE 1.02 5.1 ... 25.09 22.82 7 23.69 -.5 BkAm pfI BACpI 1.66 6.4 ... 26.87 25.00 11 25.75 -2.7 BkAm pfL BACpL 72.50 5.6 ... 1352.71 1187.95 4 1296.00 -1.7 BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 43 26.25 -3.3 BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 40 26.75 -1.0 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 52 26.31 -3.2 BkAm pfC BACpC ... ... ... 27.83 25.41 33 26.47 -3.5 BkAML pfL BMLpL 1.02 4.4 ... 25.30 21.65 20 23.44 -.3 BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 29 21.99 +1.8 BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 2 22.00 +1.6 Bk of But n NTB 1.28 2.8 ... 47.60 29.81 273 45.30 +24.8 BkHawaii BOH 2.08 2.5 19 89.09 74.72 232 82.99 -3.2 BkMont g BMO 3.71e ... ... 84.71 66.75 616 75.84 -5.2 BkNYMel BK .96 1.8 15 58.99 45.12 6459 52.02 -3.4 BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 33 25.15 BkNova g BNS 2.32 3.7 10 66.78 53.86 858 62.33 -3.4 BankUtd BKU .84 2.1 15 43.84 30.37 1136 40.63 -.2How 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 545 Declined 2367 New Highs 23 New Lows 121 Vol. (in mil.) 3,720 Pvs. Volume 3,401 2,318 1,969 557 2303 37 59 NYSE NASD Stocks Recap 22,000 23,000 24,000 25,000 26,000 27,000 SM ONDJF 23,920 24,700 25,480 Dow Jones industrialsClose: 23,957.89 Change: -724.42 (-2.9%) 10 DAYS 6,000 6,400 6,800 7,200 7,600 SM ONDJF 7,160 7,400 7,640 Nasdaq compositeClose: 7,166.68 Change: -178.61 (-2.4%) 10 DAYSDOW 24526.01 23938.74 23957.89 -724.42 -2.93% t t t -3.08% DOW Trans. 10612.86 10346.85 10353.46 -304.27 -2.85% t t t -2.44% DOW Util. 693.84 678.86 683.15 +3.59 +0.53% t s t -5.56% NYSE Comp. 12597.10 12369.73 12377.39 -306.37 -2.42% t t t -3.37% NASDAQ 7303.19 7164.38 7166.68 -178.61 -2.43% t t s +3.81% S&P 500 2695.68 2641.59 2643.69 -68.24 -2.52% t t t -1.12% S&P 400 1915.40 1875.86 1875.86 -48.83 -2.54% t t t -1.30% Wilshire 5000 28012.62 27468.21 27476.91 -688.74 -2.45% t t t -1.14% Russell 2000 1576.59 1543.87 1543.87 -35.43 -2.24% t s t +0.54% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Friday, March 23, 2018

PAGE 54

BarHarbr s BHB .75 2.6 20 33.41 25.09 16 29.13 +7.8 Br iPthCrd OILB ... ... ... 65.30 42.69 1 63.86 +8.0 BarFIEur FEEU ... ... ...q 148.71 99.32 3 120.00 -9.4 BarcFI HY FIGY ... ... ...q 185.67 127.16 3 158.87 -7.1 BarcSPVeq VQT ... ... ...q 181.89 141.27 1 169.04 +6.8 BarSelMLP ATMP 1.17e 6.4 ...q 24.18 18.26 71 18.42 -11.2 BiP Cmdty DJP ... ... ...q 24.87 21.61 158 24.18 -.9 BarcGSOil OIL ... ... ...q 7.40 4.45 1239 7.20 +10.1 BarcGsci36 GSP ... ... ...q 16.08 11.96 6 15.85 +2.0 BrcEnEu n FLEU ... ... ... 180.26 119.70 5 143.61 -9.8 BiPCop JJC ... ... ...q 37.88 27.93 22 34.08 -9.2 BiPNickel JJN ... ... ...q 17.50 10.11 6 16.00 +4.0 BiPSPBWrt BWV ... ... ...q 80.07 71.50 79.74 +1.6 BiP GCrb GRN ... ... ...q 16.71 5.15 16 16.13 +57.8 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 3 31.10 +2.2 BiP Sugar SGG ... ... ...q 39.29 24.67 61 25.58 -17.2 BiP Softs JJS ... ... ...q 37.06 28.81 0 28.98 -9.3 BiP PrM JJP ... ... ...q 60.90 54.86 57.81 -.4 BiP Plat PGM ... ... ...q 21.50 17.86 0 19.29 +2.4 BiP Lead LD ... ... ...q 66.21 40.75 51.81 -11.2 BiP Cottn BAL ... ... ...q 56.76 43.61 3 54.04 +3.5 BrcIndiaTR INP ... ... ...q 91.98 69.65 2 81.35 -7.9 BiP Coffee JO ... ... ...q 20.11 14.21 137 14.48 -7.7 BiPGrain JJG ... ... ...q 31.12 24.11 43 25.89 +6.3 BiP Cocoa NIB ... ... ...q 31.50 21.17 38 31.00 +35.8 BiP Alum JJU ... ... ...q 19.99 16.22 1 17.74 -11.0 BarcBk prD BCSpD 2.03 7.7 ... 27.24 25.86 240 26.32 -1.3 BiPIndMet JJM ... ... ...q 30.93 22.74 1 28.34 -7.1 BiPOpCur ICI ... ... ...q 43.42 35.77 37.01 +2.7 BiPAsnGulf PGD .11e .2 ...q 50.00 43.56 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 21.73 11 21.74 -8.4 BiPEngy JJE ... ... ...q 6.92 4.67 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 2.7 ...q 45.31 38.77 1 44.82 +7.1 B iPInvVIX XXV ... ... ...q 45.60 37.00 37.92 -.2 BarcCAPE CAPE ... ... ...q 126.10 101.65 1 116.92 +.4 BiPSPMLP IMLP 1.22e 7.5 ...q 21.15 16.00 16.26 -9.6 Barclay BCS .15e 1.3 ... 12.47 9.29 4430 11.73 +7.6 iPthNtGs n GAZB ... ... ... 49.19 36.56 37.92 -7.2 BiP SPVix XVZ ... ... ...q 26.94 17.32 19.95 -13.0 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 28.21 16.42 217 21.33 +21.9 B iPVxST rs VXX ... ... ...q 73.60 25.59 66071 47.47 +70.0 BarcWomLd WIL ... ... ...q 70.29 59.73 1 64.42 -4.0 BaringsCp s MCI 1.20 8.1 ...q 16.36 14.70 16 14.83 -2.8 BaringsPt MPV 1.08 7.4 ...q 15.15 13.83 8 14.59 +3.5 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 9.0 ...dd 11.12 4.99 228 6.64 -19.4 BarnesNob BKS .60 12.0 ...dd 9.45 4.10 2201 5.00 -25.4 Barnes B .56 .9 56 72.87 48.21 269 60.02 -5.1 Barnwell BRN ... ... ...dd 2.95 1.62 6 1.87 -10.1 BarrickG ABX .12 1.0 26 20.37 11.07 8447 12.17 -15.9 BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 35.84 14.03 438 14.83 -36.8 Baxter s BAX .64 1.0 31 72.58 51.39 3790 65.55 +1.4 BaytexE g BTE ... ... 5 3.63 2.13 1440 2.91 -3.0 BeazerHm BZH ... ... 18 23.24 11.36 378 16.27 -15.3 BectDck BDX 2.92 1.4 86 248.39 175.66 1012 213.25 -.4 BectDk pfA BDXA ... ... ... 63.84 54.18 57 57.53 -.6 Belden BDC .20 .3 13 87.15 64.60 552 69.99 -9.3 Belden pfB BDCpB ... ... ... 114.45 91.47 34 96.52 -6.3 Belltrx g rs BXE ... ... 1 4.25 .99 26 1.12 -34.9 Belmond BEL ... ... ...cc 14.20 11.00 312 11.85 -3.3 Bemis BMS 1.24f 2.9 18 50.47 40.60 535 43.08 -9.9 BenchElec BHE .15p ... 21 35.80 27.05 314 30.90 +6.2 Berkley WRB .56 .8 20 74.43 62.00 843 71.20 -.6 Berkley pfB WRBpB 1.41 5.6 ... 26.21 23.67 6 25.05 -.7 Berkly pfC WRBpC ... ... ... 27.24 24.53 5 25.63 -2.1 Berkly pfD WRBpD 1.44 5.7 ... 26.92 24.10 15 25.15 -3.0 BerkHa A BRK/A ... ... 24 326350.03 242180.00 1 296949.34 -.2 BerkH B BRK/B ... ... 27 217.62 160.93 6451 197.63 -.3 BerkHBcp BHLB .88f 2.3 18 40.10 32.85 157 38.15 +4.2 BerryPlas BERY ... ... 21 61.71 47.19 757 53.62 -8.6 BestBuy BBY 1.80f 2.7 20 78.59 44.82 3167 67.25 -1.8 Best Inc n BSTI ... ... ... 13.25 8.08 867 10.22 +13.8tBigLots BIG 1.20f 2.7 12 64.42 45.10 1922 44.01 -21.6 BiglariHld BH ... ... 10 451.15 290.05 2 415.50 +.3 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0 BioRadA BIO ... ... 66 279.59 195.50 150 252.69 +5.9 BioRadB BIO/B ... ... 68 271.00 199.18 260.00 +9.1 BiohvnPh n BHVN ... ... ... 39.51 18.95 579 27.21 +.9 BioPhrmX BPMX ... ... ...dd .90 .10 8123 .29 +159.1 BioTime BTX ... ... 3 3.59 2.10 375 2.64 +22.8 BioTime wt BTX/WS ... ... ... .61 .11 .19 +52.0 BirksGrp BGI ... ... ... 2.72 1.12 18 1.13 -13.1tBitautoH BITA ... ... 30 54.42 23.22 1575 22.73 -28.5 BlkHillsCp BKH 1.78 3.4 16 72.02 50.49 477 53.03 -11.8 BlkHCp un BKHU ... ... ... 78.74 56.40 0 59.47 -10.1 BlKnight n BKI ... ... ... 53.00 42.70 673 47.05 +6.6 BlkStMin n BSM 1.25 7.4 17 19.03 15.12 82 16.95 -5.5 BlackBerry BB ... ... 15 14.55 8.47 7368 12.82 +14.8 BlackRock BLK 11.52f 2.1 24 594.52 368.00 693 539.42 +5.0tBlrk22Gl n BGIO ... ... ... 10.20 9.40 62 9.34 -4.7 BlkBldAm BBN 1.58 7.1 ...q 23.96 21.38 192 22.37 -3.5 BlkCA18 BJZ .33 2.3 ...q 15.35 14.37 14 14.71 +1.0tBlkCAIT BFZ .87 6.7 ...q 14.81 12.94 71 12.98 -5.8 BlkCorBd BHK .78 6.0 ...q 14.26 12.93 93 12.99 -7.5tBlkCpHiY HYT .84 8.0 ...q 11.47 10.46 425 10.47 -4.3 BlkCrdAllo BTZ .97 7.7 ...q 13.66 12.55 188 12.57 -5.6 BlkDbtStr rs DSU .82 7.1 ...q 11.86 11.26 99 11.61 -.8 BlkEngyRs BGR 1.32 9.9 ...q 15.50 12.32 79 13.29 -6.3 BlkEnhC&I CII 1.20 7.6 ...q 17.08 14.04 146 15.75 -3.8 BlkEEqDv BDJ .56 6.3 ...q 9.65 8.03 603 8.82 -4.4tBlEnhGvIn EGF .66 5.1 ...q 14.14 12.93 24 12.91 -3.7 BlkFltRtInc FRA .81 5.6 ...q 14.70 13.70 214 14.44 +4.7 BlkFloatR BGT .70 5.0 ...q 14.79 13.40 32 13.89 -.2tBlkFL2020 BFO .37 2.6 ...q 15.20 14.21 7 14.20 -1.5 BlkGlbOp BOE 1.16 10.1 ...q 13.08 9.85 226 11.53 -7.8 BlkHlthSci BME 2.40 6.9 ...q 38.00 32.81 20 34.87 -4.5 BlkIT BKT .37 6.4 ...q 6.40 5.76 93 5.84 -5.3 BlkIntlG&I BGY .59 9.8 ...q 6.85 5.63 331 5.99 -8.1 BlkIQM BKN .74a 5.5 ...q 15.75 13.53 15 13.57 -9.0tBlkLtdD BLW .95 6.3 ...q 16.30 15.00 77 14.98 -5.7 BlkLTMu BTA .65a 5.8 ...q 12.54 11.17 22 11.22 -6.5 BlkMDMB BZM .65 4.1 ...q 15.90 13.21 2 13.22 -2.9 BlkMATxE MHE .70a 5.1 ...q 15.00 12.84 13.55 -2.8 BlkMultSec BIT 1.40a 8.4 ...q 18.77 16.61 123 16.71 -7.9 BlkMuIntD MUI .59a 4.5 ...q 14.41 13.00 109 13.08 -6.0 BlkMuNYInt MNE .69 5.4 ...q 14.45 12.65 11 12.79 -6.0 BlkMunihCA MUC .64 4.9 ...q 15.19 13.10 133 13.16 -7.3tBlkMunHIQ MFL .86 6.6 ...q 15.33 12.99 118 13.04 -10.8 BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.48 44 12.53 -6.4 BlMunhNJQ MUJ .71a 5.3 ...q 14.96 13.27 50 13.31 -8.0 BlkMunihQ MUS .81 6.5 ...q 14.22 12.39 12 12.42 -7.2 BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.18 93 12.26 -11.9 BlMunyCAQ MCA .88 6.6 ...q 15.69 13.20 117 13.27 -9.5 BlkMunyInv MYF .97 7.1 ...q 17.88 13.75 13 13.78 -7.2 BlkMunyIQ MFT .85 6.5 ...q 15.32 13.00 9 13.09 -6.1 BlkMYMIQ MIY .83 6.2 ...q 14.35 13.14 40 13.38 -4.4 BlMunyNYQ MYN .57a 4.7 ...q 13.43 11.97 55 12.07 -6.6 BlkMunyPaQ MPA .86 6.4 ...q 14.91 13.35 5 13.47 -6.1 BlMunyQlty MQY .96 6.9 ...q 16.10 13.83 36 13.95 -8.0 BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.49 173 12.53 -9.3 BlkMuniast MUA .65a 4.9 ...q 15.84 13.35 36 13.39 -10.6 Blk2018 BPK .06 .4 ...q 15.10 14.71 39 14.89 +.8 BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 36 15.13 +.9 BlkMuBdT BBK .76a 5.4 ...q 16.47 14.10 10 14.17 -6.5 BlkMuIIQ BAF .82 5.9 ...q 15.58 13.70 9 13.86 -6.4 BlkMunIIT BBF .87 6.7 ...q 15.80 13.03 25 13.04 -7.0 BlkMuIQT BYM .86 6.7 ...q 15.24 12.98 57 13.05 -8.0 BlkMuIT BFK .78 6.1 ...q 14.72 12.80 126 12.84 -8.9 BlkMuIT2 BLE .95a 7.2 ...q 15.87 13.37 42 13.39 -7.2 BlkMuTTT BTT .86a 4.1 ...q 23.62 20.98 87 21.13 -5.4 BlkMunienh MEN .73a 6.9 ...q 12.46 10.49 35 10.54 -9.6 BlkMunihld MHD .89a 5.9 ...q 18.25 15.13 12 15.17 -8.2tBlkMunihd2 MUH .81a 5.9 ...q 16.63 13.83 26 13.83 -6.4 BlkMunvst MVF .64a 7.3 ...q 10.02 8.80 148 8.82 -8.2tBlkMuniv2 MVT .88a 6.0 ...q 16.18 14.53 31 14.57 -5.7 BlkMunyAZ MZA .83 5.3 ...q 17.90 14.03 0 15.81 -2.2 BlMunyldCA MYC .74a 5.8 ...q 15.72 13.32 73 13.34 -9.8 BlkMuniyld MYD .80a 6.0 ...q 15.73 13.27 103 13.36 -8.0tBlkMunyNJ MYJ .90 6.4 ...q 17.48 14.10 33 14.00 -11.4 BlMunQlt2 MQT .80 6.7 ...q 13.91 11.94 27 12.00 -8.4 BlkNJMB BLJ .83a 6.1 ...q 16.21 13.60 7 13.64 -7.4 BlkNJIT BNJ .76 5.4 ...q 16.35 14.02 15 14.06 -6.6 BlkNY18 BLH .03 .2 ...q 14.99 14.66 6 14.74 +.3 BlkNYMB BQH .74 5.6 ...q 15.65 13.08 4 13.19 -10.4 BlkNYIQT BSE .69 5.5 ...q 14.00 12.35 7 12.44 -5.5 BlkNYIT BNY .83 6.3 ...q 15.50 12.98 11 13.05 -8.7tBlkNYMu2 BFY .84 6.4 ...q 15.90 12.95 12 13.06 -11.8 BlkRsCmdy BCX .79 8.8 ...q 10.50 7.76 213 8.96 -8.3 BlkSciTch BST 1.20 3.9 ...q 34.26 20.04 230 30.42 +14.0 BlkStMT BSD .78a 6.2 ...q 15.61 12.50 33 12.57 -8.1 BlkU&Inf BUI 1.45 7.5 ...q 21.74 19.08 39 19.46 -10.0 BlkVAMB BHV .83 5.3 ...q 20.22 15.53 1 15.67 -9.0 BlkstFltRt BSL 1.08 6.0 ...q 18.80 17.01 30 17.92 -.4 BlkstGSOSt BGB 1.26 8.0 ...q 16.41 15.51 127 15.72 +.1 Blackstone BX 2.70e 8.3 15 37.52 28.85 14623 32.49 +1.5 BlkstnMtg BXMT 2.48 7.9 13 33.08 29.51 1146 31.50 -2.1 BlkLSCrInc BGX 1.18 7.4 ...q 16.70 15.45 36 15.89 -.2 BlockHR HRB .96 3.8 20 31.80 22.16 2314 25.19 -3.9 BlonderT BDR ... ... ...dd 1.29 .38 120 .72 +19.0 BlueAprn n APRN ... ... 8 10.10 2.00 2143 2.05 -49.1 BlueCapRe BCRH 1.20 10.1 ...dd 20.20 11.00 20 11.90 -1.2 BluegVac n BXG .15p ... ... 22.47 13.00 120 21.42 +17.3 BlueLinx rs BXC ... ... 10 38.77 7.57 437 30.86 +216.2 BluerkRsd BRG 1.16 14.1 ...dd 13.77 7.02 215 8.21 -18.8tBluerkRs pf BRGpA 2.06 8.3 ... 27.00 24.81 12 24.78 -6.1 BluerkR pfD BRGpD 1.78 8.2 ... 26.25 20.95 7 21.70 -13.9 BluerkR pfC BRGpC 1.91 8.1 ... 26.50 22.48 15 23.45 -7.9 BdwlkPpl BWP .40 3.8 9 18.79 10.17 998 10.52 -18.5 Boeing BA 6.84f 2.1 33 371.60 173.75 7222 319.61 +8.4 BoiseCasc BCC .28 .7 19 45.95 25.90 371 39.70 -.5 BonanzaCE BCEI ... ... 36 103.68 23.33 217 27.22 -1.3 BootBarn BOOT ... ... 19 20.31 5.90 490 16.87 +1.6 BoozAllnH BAH .76f 2.0 20 40.25 31.06 819 38.41 +.7 BorgWarn BWA .68 1.4 14 58.22 37.54 2337 49.84 -2.4 BostBeer SAM ... ... 22 202.35 128.70 115 182.85 -4.3 BostProp BXP 3.20f 2.6 24 137.35 111.57 660 122.58 -5.7 BosProp pfB BXPpB 1.31 5.4 ... 26.94 22.69 6 24.44 -3.2 BostonSci BSX ... ... 19 29.93 24.12 6249 26.94 +8.7 BldrG&IFd BIF .11a 1.0 ...q 11.84 9.17 147 10.85 -2.2 BovieMed BVX ... ... ...dd 4.29 1.87 60 2.99 +15.0 BowlA BWL/A .68 4.6 41 16.64 13.43 14.85 -1.0 Box Inc n BOX ... ... ...dd 24.50 15.97 2773 22.75 +7.7 BoydGm BYD .20 ... 21 40.44 20.27 1496 32.20 -8.1 BradyCp BRC .83 2.2 25 40.25 31.70 181 37.60 -.8 Brandyw BDN .72 4.6 18 18.69 15.45 1912 15.68 -13.8 BrasilAgro LND ... ... ... 4.55 3.21 0 3.87 +10.5 Braskem BAK .78e 2.7 ... 33.73 17.44 588 28.42 +8.2 BridgptEd BPI ... ... 29 15.85 5.71 119 6.94 -16.4 BrigStrat BGG .56 2.6 13 27.34 20.00 162 21.58 -14.9 BrightHrz BFAM ... ... 51 102.95 69.44 297 101.88 +8.4 BrghtSch n BEDU ... ... ... 28.18 10.79 787 16.04 -14.1 Brinker EAT 1.52 4.4 11 45.81 29.50 2560 34.64 -10.8 Brinks BCO .60 .9 ...cc 88.10 47.30 447 69.55 -11.6 BrMySq BMY 1.60 2.5 63 70.05 51.56 6765 63.95 +4.4 BristowGp BRS .28 2.1 ...dd 17.35 6.21 328 13.15 -2.4tBritATob s BTI 2.24e 4.1 ... 73.41 54.26 2706 54.06 -19.3 BrixmorP BRX 1.10f 7.4 10 22.02 13.74 2210 14.92 -20.0 BroadrdgF BR 1.46 1.4 32 109.19 66.49 596 106.33 +17.4 Brookdale BKD ... ... ...dd 15.66 6.39 5719 6.85 -29.4 BrkfdAs g s BAM .60f 1.6 13 44.33 35.55 1214 38.70 -11.1 BrookBus n BBU .25 .7 ... 40.01 23.99 25 35.43 +2.6 BrkfDtla pf DTLAp 1.91 7.1 ... 31.31 23.62 24 26.95 -6.4 BrkGblInf INF 1.40 12.1 ...q 14.20 11.39 63 11.60 -10.3 BrkfInfra s BIP 1.88f 4.6 29 46.88 37.54 335 41.18 -8.1 BrkRlAs n RA .20p ... ... 24.39 21.06 95 21.67 -7.3 BrkfReEn BEP 1.96f 6.4 ... 36.00 29.00 66 30.41 -12.9 HeliosTR rt HTRr ... ... ... .64 BrwnBrn BRO .60 1.2 27 53.87 41.10 585 50.93 -1.0 BrownFA s BF/A .79 1.5 31 56.10 34.35 20 53.07 +6.2 BrownFB s BF/B ... ... ... 56.81 36.33 832 53.94 Brunswick BC .76 1.3 16 64.45 48.04 498 59.78 +8.3tBuckeye BPL 5.05 12.8 12 69.95 39.29 1170 39.33 -20.6 Buckle BKE 1.00e 4.9 11 25.11 13.50 533 20.40 -14.1 Buenavent BVN ... ... ...dd 16.53 10.87 562 14.70 +4.4 BldBear BBW ... ... 18 11.90 7.25 81 8.70 -5.4 BungeLt BG 1.84 2.6 32 83.75 63.87 1484 72.05 +7.4 BurlStrs BURL ... ... 30 132.90 79.07 819 129.85 +5.5 BylineBc n BY ... ... ... 24.80 19.02 100 22.81 -.7C -C&J Eng n CJ ... ... ... 37.86 22.99 633 26.14 -21.9tCTrkMH23 MLPC .89e 6.7 ...q 17.73 13.41 1 13.22 -13.1 CtrMillr n MLPE ... ... ... 26.92 21.10 21.10 -9.0 CAE Inc g CAE .36 ... ... 19.11 14.64 204 17.74 -4.4 CAI Intl CAI ... ... 6 40.11 14.05 308 21.54 -23.9 CBIZ Inc CBZ ... ... 21 19.65 13.40 121 18.55 +20.1 CBL Asc CBL .80m 18.5 2 10.11 4.00 3660 4.33 -23.5 CBL pfD CBLpD 1.84 10.8 ... 24.96 16.87 165 17.00 -22.2 CBL pfE CBLpE 1.66 10.6 ... 25.08 15.44 20 15.63 -29.1 CBRE GRE IGR .60 8.2 ...q 8.05 7.17 331 7.30 -7.8 CBRE Grp CBRE ... ... 18 48.39 32.30 2304 46.48 +7.3 CBS A CBS/A .72f 1.4 15 71.07 50.18 2 50.46 -15.6 CBS B CBS .72 1.4 11 70.10 50.08 2488 50.26 -14.8 CCA Inds CAW ... ... 14 3.81 2.90 2 3.00 -4.8 CF Inds s CF 1.20 3.2 ...dd 45.00 25.04 2155 37.27 -12.4 CGG rs CGG ... ... ... 7.67 1.88 49 1.94 -56.6 CGI g GIB ... ... ... 59.89 46.27 285 57.15 +5.2 CIT Grp CIT .64 1.2 50 56.14 39.51 871 51.91 +5.4 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 12.35 9.60 10.30 +1.2 CMS Eng CMS 1.43f 3.3 27 50.83 40.48 3403 43.95 -7.1 CNA Fn CNA 1.20a 2.4 15 55.62 42.34 230 50.31 -5.2 CNH Indl CNHI .12e 1.0 ...cc 15.65 9.36 2026 12.32 -8.1 CNO Fincl CNO .36 1.6 14 26.47 19.37 998 21.98 -11.0 CNOOC CEO 4.92e 3.4 ... 166.23 108.05 168 145.59 +1.4 CNX Midst CNXM 1.25 6.6 11 23.98 15.25 143 19.06 +13.7 CNX Resc CNX .04 .3 ...dd 18.08 11.30 3016 15.27 +4.4 ConslCoal n CCR ... ... ... 16.65 13.15 11 14.35 -8.3 CONSOL n CEIX ... ... ... 41.89 19.51 410 29.42 -25.5 CPFL Eng CPL .12e .8 ... 17.69 10.63 63 14.39 +25.1 CPI Aero CVU ... ... 13 10.05 5.55 108 8.65 -3.4 CRH Med CRHM ... ... ... 9.25 1.46 46 2.60 -1.9 CRH CRH .72e 2.2 ... 39.32 32.47 519 33.46 -7.3 CsopChiA50 AFTY 1.17e 6.6 ...q 20.51 13.45 8 17.85 +1.4 Csop ChInt CNHX ... ... ...q 31.99 25.40 29.12 Csop Csi300 HAHA ... ... ...q 36.52 26.95 0 33.05 -1.8 CSRA n CSRA .40 1.0 19 41.57 27.38 7091 41.44 +38.5 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 57 27.35 +6.2 CURO Gp n CURO ... ... ... 17.97 13.50 69 17.00 +20.7 CVR Engy CVI 2.00 6.4 ...cc 39.70 16.75 318 31.02 -16.7 CVR Ptrs UAN .71e 21.2 ...dd 5.08 2.58 136 3.35 +2.1 CVR Rfng CVRR 1.39 ... 22 18.25 6.70 293 13.00 -21.5tCVS Health CVS 2.00 3.2 11 84.00 61.87 8588 61.79 -14.8 CWA Inco n CWAI ... ... ... 26.93 24.69 24.69 -3.4 CYS Invest CYS .88 13.5 6 8.98 6.25 1750 6.52 -18.8 CYSInv pfA CYSpA 1.94 7.8 ... 25.73 24.01 5 24.73 -1.2 CYSInv pfB CYSpB 1.88 7.8 ... 25.32 23.27 6 24.07 -2.9 CabGS t34 GYB .83 3.6 ... 23.75 21.96 13 22.99 CabcoJCP97 PFH 1.91 14.3 ... 18.74 11.00 3 13.39 -9.2 CabAT&T34 GYC .83 3.7 ... 24.90 22.01 22.60 +.2 CableOne n CABO 7.00 1.0 37 788.00 616.06 45 686.00 -2.5 Cabot CBT 1.26 2.2 16 68.63 50.21 532 57.00 -7.5 CabotO&G COG .24f 1.0 45 29.57 21.40 6195 23.96 -16.2 CACI CACI ... ... 14 159.40 112.10 137 147.85 +11.7 Cactus n WHD ... ... ... 27.96 19.18 94 27.10 +33.8 CadencB n CADE .13 .5 ... 29.30 20.00 320 27.35 +.8 CaledoMn n CMCL .28 3.9 ... 7.96 5.17 4 7.17 -3.0 Caleres CAL .28 .9 16 34.34 22.39 365 32.63 -2.5 CalifRes rs CRC ... ... ...dd 25.06 6.47 1703 16.00 -17.7 CalifWtr CWT .75f 2.0 27 46.15 32.75 604 37.70 -16.9 Calix CALX ... ... ...dd 7.40 4.65 121 6.85 +15.1sCallGolf ELY .04 .2 35 16.50 10.91 780 16.23 +16.5 CallonPet CPE ... ... 27 13.92 9.34 3213 12.17 +.2 Callon pfA CPEpA 5.00 9.9 ... 53.45 47.11 4 50.68 -1.2 Calpine CPN ... ... ...dd 15.25 9.30 15.25 +.8 CambrE rs CEI ... ... ...dd .77 .08 .10 -19.7 Cambrex CBM ... ... 20 62.95 42.55 250 53.40 +11.3 CambriaYld SYLD .49e 1.3 ...q 41.00 32.87 3 37.56 -2.2 CambFgnY FYLD .75e 2.9 ...q 27.94 22.06 4 25.75 -2.4 CambGblV GVAL .54e 2.1 ...q 28.50 21.72 71 26.07 +1.8 CamGblMo GMOM .56e 2.1 ...q 29.42 24.12 4 27.29 -.4 CambGlAss GAA .55e 2.0 ... 28.60 25.28 4 27.50 +.1 CambrEmS EYLD ... ... ... 38.25 28.65 2 36.57 +5.4 CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 126 25.00 -3.2 CambTail n TAIL ... ... ... 25.57 21.44 11 22.28 -1.4 CamValMom VAMO ... ... ...q 28.07 22.55 10 24.90 -.2 CamdenPT CPT 3.08f 3.8 22 96.39 78.19 667 82.03 -10.9 Cameco g CCJ .40 ... ... 11.91 7.68 1284 9.09 -1.5 CampSp CPB 1.40 3.3 14 59.14 40.99 2950 42.10 -12.5 CampWrl n CWH .54 1.7 ... 47.62 26.30 783 32.36 -27.7 Can-Fite CANF ... ... ... 2.75 1.24 33 1.47 -.7 CdaGoose n GOOS ... ... ... 38.25 15.20 702 34.54 +9.4 CIBC g CM 5.32f ... 10 100.01 77.20 994 89.79 -7.8 CdnNR gs CNI 1.33 ... ... 85.73 71.58 1268 71.90 -12.8 CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 1941 30.26 -15.3 CP Rwy g CP 1.87 ... ... 188.80 143.44 351 173.29 -5.2 CannaeHl n CNNE ... ... ...dd 19.58 16.16 211 18.77 +10.2 Canon CAJ ... ... ... 40.67 30.79 1589 37.06 -.9 CantelMed CMD .14e .1 72 123.60 69.21 152 111.03 +7.9 CapOne COF 1.60 1.7 27 106.50 76.05 2284 94.65 -5.0 CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9 CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 33 25.93 -1.0 CapOne pfD COFpD 1.68 6.3 ... 27.88 25.82 19 26.63 -.7 CapOne pfF COFpF 1.55 5.8 ... 27.74 25.49 65 26.61 -1.6 CapOne pfB COFpP 1.50 6.0 ... 25.88 24.91 47 25.15 -.6 CpOne pf H COFpH ... ... ... 27.19 25.12 17 26.04 -3.3 CapOne pfG COFpG ... ... ... 25.55 22.73 57 24.62 -1.6 CapSenL CSU ... ... ...dd 16.72 10.35 294 11.69 -13.3 CapInv n CIC ... ... ... 10.10 9.60 205 9.70 +.2 CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.4 12 11.41 8.17 582 8.60 -.6 Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.59 16 25.14 -.8 CarboCer CRR ... ... ...dd 13.70 5.83 702 7.92 -22.2 CardnlHlth CAH 1.85 2.9 16 82.80 54.66 1927 63.86 +4.2 Care.com CRCM ... ... ...cc 20.88 11.26 154 18.18 +.8 Carlisle CSL 1.48 1.4 19 119.21 92.09 604 105.34 -7.3 CarMax KMX ... ... 16 77.64 54.29 1925 60.00 -6.4 Carnival CCL 1.80 2.7 17 72.70 57.39 6150 66.20 -.3 CarnUK CUK 1.80f 2.7 ... 72.29 56.79 634 65.88 -.6 CarpTech CRS .72 1.6 34 54.61 34.24 499 44.02 -13.7 CarrSrv CSV .30f 1.1 25 28.96 23.15 70 27.83 +8.2 Cars.cm CARS ... ... ... 32.28 20.94 2925 29.82 +3.4 Carters CRI 1.80f 1.7 17 129.00 79.76 813 105.67 -10.1 Carvana A n CVNA ... ... ... 24.89 8.14 328 20.93 +9.5 CastleBr ROX ... ... ...dd 2.22 .98 145 1.23 +.8 CastlightH CSLT ... ... ...dd 4.75 3.15 221 3.55 -5.3 Catalent CTLT ... ... 70 47.87 27.48 709 40.65 -1.0 CatchMTim CTT .54 4.3 ...dd 13.73 10.81 471 12.53 -4.6 Caterpillar CAT 3.12 2.1 26 173.19 90.34 8208 146.90 -6.8 CatoCp CATO 1.32 9.7 30 23.30 10.76 515 13.60 -14.6 CedarF FUN 3.56 5.5 17 72.56 59.66 87 65.07 +.1 CedarRlty CDR .20 5.3 9 6.29 3.62 716 3.74 -38.5 CedarR pfB CDRpB 1.81 7.6 ... 26.06 23.73 3 23.75 -6.0 CedrRT pfC CDRpC 1.63 7.6 ... 25.39 21.25 5 21.38 -14.6 CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8 Cel-Sci rs CVM ... ... ... 3.93 1.46 117 1.50 -20.6 Celadon CGI .08 1.9 22 8.53 1.30 228 4.30 -32.8 Celanese CE 1.84 1.8 13 114.00 83.34 846 100.38 -6.3 Celestic g CLS ... ... 9 14.74 9.79 623 10.96 +4.6tCellcom CEL ... ... 8 10.66 7.31 11 7.25 -28.9 Cementos CPAC .50e 4.2 ... 13.49 10.02 8 11.90 -4.0 Cemex CX .29t ... ... 10.37 6.45 13723 6.64 -11.5 Cemig pf CIG .08e 3.1 ... 3.33 1.89 2950 2.56 +24.3 Cemig CIG/C .08e 3.6 ... 3.75 1.81 1 2.20 +18.9 CenovusE CVE .20 ... 6 13.32 6.76 6181 8.41 -7.9 Centene s CNC ... ... 19 112.42 69.20 2169 103.84 +2.9 CC MLPInf CEN 1.25 14.6 ...q 12.93 8.12 433 8.58 -13.9 CenterPnt CNP 1.11f 4.2 19 30.45 25.84 7439 26.73 -5.7 CentElBr B EBR/B ... ... ... 9.06 4.60 10 7.45 +9.7 CentElecBr EBR ... ... ... 7.86 3.49 596 6.48 +13.7 CnEurRusT CEE .56e 2.2 ...q 28.32 20.72 6 25.40 +4.1 CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7 CenPacFn CPF .76f 2.7 18 33.55 27.34 145 28.31 -5.1 CentSecur CET 1.78e .7 ...q 29.00 23.41 22 26.80 -2.2 CentrusEn LEU ... ... ...dd 6.45 3.30 7 3.88 -3.2 CentCmtys CCS ... ... 15 36.00 21.90 151 30.25 -2.7 CntryLink CTL 2.16 13.7 7 27.61 13.16 12115 15.79 -5.3 Cervecer CCU .35e 1.2 ... 30.35 24.52 97 28.89 -2.3 ChannAdv ECOM ... ... ...dd 12.65 8.30 54 9.00 ChRvLab CRL ... ... 21 119.05 86.44 256 106.89 -2.3 ChaseCorp CCF .80f .7 26 129.55 83.35 20 114.05 -5.4 ChathLTr CLDT 1.32 6.9 26 23.91 17.90 291 19.18 -15.7 CheetahM CMCM ... ... ... 18.18 7.54 1858 12.20 +1.0 Chegg CHGG ... ... ...dd 23.22 7.95 576 21.39 +31.1 Chemed CHE 1.12 .4 47 285.79 178.44 131 276.46 +13.8 Chemours n CC .68f 1.4 12 58.08 32.96 2704 48.65 -2.8 CheniereEn LNG ... ... ...dd 60.22 40.36 1998 52.02 -3.4 ChenEnLP CQP 2.00f 7.1 ...dd 33.47 26.41 306 28.16 -5.0 ChenEnHld CQH 2.04f 7.4 54 29.73 23.71 114 27.58 -.4 CherHMtg CHMI 1.96 11.2 3 19.43 16.01 98 17.52 -2.6 ChrHMt pfA CHMIpA 2.05 8.1 ... 25.89 24.47 12 25.33 -1.8 ChesEng CHK ... ... 5 6.59 2.53 20893 3.11 -21.5 ChesEn pfD CHKpD 4.50 9.1 ... 62.00 45.99 5 49.46 -.5 ChesGranW CHKR .32e 22.5 1 2.85 1.40 199 1.40 -24.3 ChespkLdg CHSP 1.60 6.0 28 29.36 22.55 194 26.75 -1.3 ChespkUtil CPK 1.30 1.8 21 86.35 66.35 74 73.10 -6.9 Chevron CVX 4.48f 3.9 51 133.88 102.55 6171 113.70 -9.2 ChicB&I CBI .28 1.7 ...dd 31.69 9.55 1119 16.71 +3.5 ChiRivet CVR .84f 2.6 18 41.90 26.50 0 31.87 +.2 Chicos CHS .33 3.8 12 14.60 6.96 2403 8.69 -1.5 Chimera rs CIM 2.00 11.4 8 20.90 15.77 1519 17.56 -5.0 Chimer pfA CIMpA 2.00 8.0 ... 26.74 24.51 14 25.02 -3.1 Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.88 25 25.21 -2.3 ChiCBlood CO ... ... 35 14.95 6.00 11.87 +19.3 ChinaDEd DL .45e ... 10 11.40 6.61 30 8.30 -10.5 ChinaEAir CEA ... ... ... 45.33 24.44 42 37.67 +4.2 ChinaFd CHN .55e 2.5 ...q 24.76 16.52 46 22.20 +2.5 ChinaGreen CGA .10e 7.7 2 2.11 1.19 186 1.30 +4.8tChinaLife s LFC .14e 1.0 ... 17.85 14.31 729 13.99 -10.4tChinaMble CHL 3.50e 7.7 ... 56.93 45.09 1467 45.51 -10.0 ChiNBorun BORN ... ... 3 1.74 1.12 16 1.41 +12.3 ChOnlEd n COE ... ... ... 22.36 9.25 29 12.00 -4.0 ChinaPet SNP 3.73e 4.5 ... 89.68 69.60 244 83.62 +14.0 ChinaPhH CPHI ... ... ...dd 1.45 .14 186 .33 +89.8 ChinRap n XRF ... ... ... 12.86 4.40 87 5.10 -10.8 ChinaSoAir ZNH .64e 1.1 ... 70.52 32.14 97 56.18 +8.4tChinaTel CHA 1.21e 2.9 ... 53.78 42.49 60 42.30 -10.9 ChinaUni CHU ... ... ... 16.55 11.94 460 12.26 -9.4 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 4.1 7 27.98 16.16 70 22.18 -7.6 ChinZenix ZX ... ... ...dd 2.31 .86 84 1.18 -3.0 Chipotle CMG ... ... ...cc 499.00 247.52 1541 336.71 +16.5 ChoiceHtls CHH .86 1.1 40 85.35 59.60 155 81.55 +5.1 ChrisBnk CBK ... ... ...dd 1.62 .95 89 1.04 -18.1 ChubbLtd CB 2.92e 2.1 19 157.50 133.82 1543 137.64 -5.8 ChungTel CHT 1.29e 3.4 ... 38.03 33.00 116 37.77 +6.6 ChurchDwt s CHD .87f 1.8 ... 54.18 43.21 1578 48.38 -3.6 CienaCorp CIEN ... ... ...dd 27.98 19.40 2388 26.02 +24.3 Cigna CI .04 ... 16 227.13 143.85 4214 165.34 -18.6 Cimarex XEC .64f .7 20 130.16 89.49 1297 94.25 -22.8 CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 9 49.50 -2.9tCinciBell rs CBB ... ... 59 22.20 13.75 405 13.50 -35.3 Cinemark CNK 1.28f 3.3 17 44.74 32.03 1265 38.39 +10.3 CinerRes CINR 2.27 8.3 14 29.75 22.61 7 27.30 +8.7 Circor CIR .15 .4 25 68.76 41.50 91 42.36 -13.0 Cision CISN ... ... 62 13.68 9.90 588 11.76 -.9 CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 CitGBP Dl n UGBP ... ... ... 32.62 26.15 0 30.30 +14.5 CitCHF Dl n UCHF ... ... ... 32.08 26.21 0 28.48 +7.3 Citi GBP n DGBP ... ... ... 21.62 19.08 20.02 -6.1 CitEUR Dl n UEUR ... ... ... 31.62 26.61 0 29.11 +5.6 Citi EUR n DEUR ... ... ... 24.13 18.78 0 20.85 -9.1 Citi AUD n DAUD ... ... ... 23.19 18.62 0 22.75 +13.8 CitAUD Dl n UAUD ... ... ... 32.65 26.50 0 26.57 -.5 Citi JPY n DJPY ... ... ... 22.83 18.17 1 18.85 -17.4 CitJPY Dl n UJPY ... ... ... 39.22 27.65 4 32.58 +11.5 Citi CHF n DCHF ... ... ... 23.58 19.08 21.69 -8.0 CitiStratDv DIVC ... ... ...q 37.34 30.51 0 35.35 +1.0 Citigp pfN CpN 1.97 7.3 ... 27.81 25.85 233 26.95 -1.9 CgpVelLCrd UWT ... ... ... 32.96 10.01 2349 29.33 +19.7 CgpVelICrd DWT ... ... ... 44.68 10.00 5099 10.61 -24.5 Citigroup C 1.28 1.8 13 80.70 56.55 27112 70.31 -5.5 Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0 Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 85 25.44 -.1 Citigp pfJ CpJ 1.78 6.3 ... 30.45 27.59 13 28.44 -1.4 Citigp pfK CpK 1.72 6.1 ... 31.60 26.85 114 28.01 -1.8 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 28 26.34 -2.2 Citigrp pfL CpL 1.72 6.5 ... 28.02 25.72 12 26.43 -.5 CitizFincl CFG .52 1.2 18 48.23 31.51 5414 42.95 +2.3 CitizInc CIA ... ... ...cc 8.87 5.86 65 7.19 -2.2 CityOffce g CIO .94 ... 44 13.93 10.03 251 11.41 -12.3 CityOff pfA CIOpA 1.66 7.0 ... 26.47 23.35 0 23.55 -6.5 Civeo CVEO ... ... ...dd 4.17 1.57 864 3.93 +44.0 CivitasSolu CIVI ... ... 28 19.90 11.15 100 15.10 -11.7 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.3 ...q 17.55 15.18 15.33 -8.0 CleanHarb CLH ... ... ...cc 61.62 46.62 193 49.63 -8.4 ClearChan CCO ... ... ...dd 6.35 3.35 156 4.90 +6.5 ClrBrEnTR CTR 1.35e 13.4 ...q 13.90 9.99 132 10.05 -13.5 ClrLgCap n LRGE ... ... ... 31.89 26.78 0 30.00 +2.1 ClrbrgMLP CBA .80m 11.7 ...q 10.05 6.75 194 6.85 -17.3 ClearEnFd CEM 1.76f 13.5 ...q 17.36 12.10 216 13.00 -14.9 ClrbEOpFd EMO 1.47e 14.7 ...q 13.87 9.82 117 9.99 -15.3 ClearwPpr CLW ... ... 18 58.00 33.80 73 37.20 -18.1 ClevCliffs CLF ... ... 5 9.15 5.56 19816 6.66 -7.6 ClipRlty n CLPR .38 ... ... 13.56 7.64 33 8.41 -15.8 Clorox CLX 3.84f 3.1 21 150.40 124.02 1038 125.51 -15.6 CloudPeak CLD ... ... ...dd 5.70 2.78 742 3.38 -24.0 Cloudera n CLDR ... ... ... 23.35 14.50 2298 20.49 +24.0 CloughGA GLV 1.44 11.3 ...q 14.39 12.69 12 12.71 -4.7 CloughGEq GLQ 1.38 10.3 ...q 14.39 12.02 58 13.46 +.7 ClghGlbOp GLO 1.20 10.9 ...q 11.67 10.00 201 10.97 +.8 CCFemsa KOF 1.75e 2.6 ... 91.85 64.04 97 66.88 -3.9 CocaCola KO 1.56f 3.6 79 48.62 42.05 12167 42.76 -6.8 CocaCEur n CCE 1.04f 2.6 ... 44.75 36.17 2138 40.37 +1.3 Coeur CDE ... ... 98 10.24 6.71 2600 7.85 +4.7 TigerM wt IDI/WS ... ... ... .07 Cohen n COHN .80 7.8 ... 11.99 7.50 3 10.20 +27.2 CohSClosed FOF 1.04 8.4 ...q 13.52 11.60 55 12.40 -6.8 CohStGlbI INB 1.12 12.0 ...q 10.44 8.84 64 9.30 -5.9 Cohen&Str CNS 1.12 2.8 21 47.83 36.29 120 40.72 -13.9 CohStInfra UTF 1.60 7.6 ...q 24.61 21.00 259 21.15 -11.9 C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 69 25.25 -3.1 C&SIncEgy MIE 1.32 14.4 ...q 11.60 8.87 70 9.16 -10.6 CohStQIR RQI .96 8.3 ...q 13.19 10.55 410 11.59 -8.4 CohStRE RNP 1.48 8.0 ...q 21.98 17.91 118 18.42 -13.4tCohStSelPf PSF 2.06 8.0 ...q 29.16 25.67 46 25.68 -9.1 CohenStTR RFI .96 8.2 ...q 13.03 11.50 72 11.77 -7.8 Colfax CFX ... ... 24 43.29 31.26 909 31.66 -20.1 ColgPalm CL 1.68f 2.4 24 77.91 68.19 4116 68.82 -8.8 ColNthSC n CLNC ... ... ... 21.20 18.16 451 18.77 -8.6 ColNrthS n CLNS ... ... ... 14.74 5.28 12240 5.65 -50.5 ColNrth pfB CLNSpB 2.06 8.3 ... 25.76 22.26 15 24.77 -2.6 ColNrth pfD CLNSpD 2.13 8.6 ... 26.50 23.78 19 24.85 -2.8 ColNrth pfE CLNSpE 2.19 8.7 ... 27.52 23.86 9 25.25 -5.0 ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 3 23.31 -7.3 ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 20 22.95 -6.6 ColNrth pfI CLNSpI 1.79 7.9 ... 25.94 21.81 17 22.72 -9.8 ColNrth pfH CLNSpH 1.78 7.8 ... 26.00 21.61 21 22.75 -9.0 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 29.84 -1.1 Col SusInt n ESGN ... ... ... 32.31 27.17 0 29.56 -3.3 Col SusUS n ESGS ... ... ... 32.51 28.50 4 29.30 -1.0 ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7 Col Bey BBRC .50e 2.6 ...q 20.47 16.00 3 19.49 +5.8 ColEmxChi XCEM ... ... ...q 30.22 25.00 3 28.21 +2.0 ColQualDv HILO .32e 2.0 ...q 17.10 13.57 0 15.94 +.3 Col EMCns ECON .10e .4 ...q 29.87 24.79 132 26.58 -5.5 Col IndiaC INCO .03e .1 ...q 51.06 37.68 12 44.56 -10.2 Col IndiaInf INXX .10e .7 ...q 16.79 12.65 14 13.85 -12.7 Col IndSC SCIN .17e .9 ...q 25.98 17.79 7 19.90 -15.1 ColumbPT CXP .80 4.0 12 23.31 20.01 810 20.22 -11.9 ColSelTec STK .92a 4.0 ...q 24.58 20.09 85 22.85 +2.7 Comcst29 CCZ 1.58e 2.8 ... 64.00 48.50 56.00 -10.9 Comerica CMA 1.20f 1.3 20 102.66 64.04 2714 94.76 +9.2 Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3 ComfrtS FIX .30 .7 26 44.80 31.90 156 40.80 -6.5 ComndSec MOC ... ... ...dd 3.43 2.41 2 3.13 +2.0 CmclMtls CMC .48 2.3 24 26.72 17.05 4801 20.91 -1.9 CmtyBkSy CBU 1.36 2.5 16 58.80 48.89 179 54.34 +1.1 CmtyHlt CYH ... ... ...dd 10.51 3.85 1760 4.11 -3.5 CmtyHcT n CHCT 1.59f 6.3 94 30.64 22.41 77 25.35 -9.8 CBD-Pao CBD .08e .4 ... 25.90 18.26 851 19.57 -17.0 CompDivHd CODI 1.44 8.6 ...dd 18.35 15.95 90 16.70 -1.5tComDivH pf CODIpA 1.81 8.0 ... 25.75 22.80 40 22.72 -7.9 CompssMn CMP 2.88 4.8 21 76.65 56.50 396 60.30 -16.5 Compx CIX .20 1.5 13 16.63 12.50 1 13.00 -2.3 ComstkM rs LODE ... ... ... 1.34 .21 515 .27 -30.3 ComstkRs rs CRK ... ... ...dd 10.72 4.01 534 7.68 -9.2 ConAgra CAG .85 2.4 19 41.04 32.16 6526 35.45 -5.9 ConchoRes CXO ... ... 23 162.91 106.73 1626 153.02 +1.9 ConcdMed CCM ... ... 31 4.79 2.46 3.13 -6.0 CondHos rs CDOR .78e 7.5 ...dd 11.19 8.13 3 10.36 +4.1 Conduent n CNDT ... ... ... 20.32 14.95 1381 19.37 +19.9 ConocoPhil COP 1.14f 2.0 45 61.31 42.27 10519 56.50 +2.9 ConEd ED 2.86f 3.7 16 89.70 73.73 2187 76.76 -9.6 CnsTom CTO .20f .3 9 67.97 50.51 21 64.39 +1.4 ConstellA STZ 2.08 .9 25 231.83 160.53 1044 224.23 -1.9 ConstellB STZ/B 1.12 .5 27 230.01 162.28 226.72 -.3 Constellm CSTM ... ... ... 14.10 5.35 1755 11.40 +2.2 CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 102.51 -1.4 ContainStr TCS ... ... 9 6.37 3.53 219 5.36 +13.1 Contango MCF ... ... ...dd 8.19 2.22 220 3.61 -23.4 ContlBldg CBPX ... ... 19 31.00 21.00 176 26.85 -4.6 ContMatls CUO ... ... 23 26.80 16.80 19.20 +1.1 ContlRescs CLR ... ... ...cc 58.89 29.08 2211 57.13 +7.9 Cnvrgys CVG .40 1.7 15 26.66 20.15 608 22.91 -2.5 CooperCo COO .06 ... 25 260.26 194.29 419 224.78 +3.2tCooperTire CTB .42 1.4 17 44.50 29.58 775 29.85 -15.6 CooperStd CPS ... ... 13 135.00 95.33 110 119.68 -2.3 CopaHold CPA 3.48f 2.6 15 141.34 107.76 210 132.81 -.9 Copel ELP .26e 3.2 ... 10.55 6.70 415 8.22 +7.7 CoreLabs CLB 2.20 2.1 58 121.39 86.55 366 105.64 -3.6 CoreMold CMT .05 ... 12 24.50 16.11 16 18.50 -14.7 Corecivic CXW 1.72f 8.4 12 35.10 19.59 779 20.46 -9.1 CoreLogic CLGX ... ... 21 49.30 38.49 345 45.21 -2.2 CorEn pfA CORRpA 1.84 7.4 ... 26.93 24.60 4 25.01 -2.8 CorEnInf rs CORR 3.00 8.0 15q 39.42 31.50 92 37.52 -1.8 CoreSite COR 3.92 3.8 38 120.85 86.47 368 102.69 -9.8 Corindus n CVRS ... ... ...dd 2.25 .66 1258 1.48 +46.5 CorMedix CRMD ... ... ...dd 1.71 .21 1043 .22 -55.8 CrnstTotR CRF 3.35 22.1 ...q 16.98 13.62 238 15.13 -1.0 CrnrstnStr CLM 3.40 22.3 ...q 17.21 13.10 368 15.25 -1.4 Corning GLW .72f 2.5 18 35.10 26.32 6949 28.56 -10.7 CpBT JCP JBN 1.75 14.2 ... 17.13 9.92 2 12.30 -2.2 CorpCapT n CCT .40p ... ... 19.00 14.43 633 17.05 +6.7 CorpOffP OFC 1.10 4.3 13 36.03 24.77 1299 25.61 -12.3 Cort1Aon27 KTN 2.05 6.6 ... 35.11 30.31 30.98 -5.4 CortsJCP97 KTP 1.91 14.0 ... 18.95 11.06 3 13.63 -4.5 CortsJCP JBR 1.75 14.3 ... 17.05 9.82 0 12.20 -2.3 CortsPE KTH 2.00 6.5 ... 34.27 30.26 0 30.80 -4.8 Cosan Ltd CZZ .26e 2.4 ... 11.89 5.63 1250 10.97 +13.1 Costamre CMRE .40 6.3 ... 8.18 5.45 356 6.38 +10.6 Costam pfB CMREpB 1.91 8.1 ... 27.43 21.30 7 23.50 -6.1 Costmr pfC CMREpC 2.13 8.7 ... 26.24 22.77 6 24.62 -3.2 Costam pfD CMREpD 2.19 8.6 ... 26.89 23.03 11 25.49 -1.3 Cotiviti n COTV ... ... ... 45.97 30.84 291 34.88 +8.3 Cott Cp COT .24 1.6 ...cc 17.78 11.94 643 15.43 -7.4 Coty COTY .50 2.7 ... 21.68 14.24 3260 18.20 -8.5 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.46 27 26.01 -1.6 CousPrp CUZ .26f 3.1 13 9.63 7.81 2422 8.52 -7.9 CovantaH CVA 1.00 6.7 ...dd 17.30 13.00 626 14.90 -11.8 CovrAll n COVR ... ... ... Crane CR 1.40f 1.5 32 102.65 70.56 360 92.77 +4.0 CrwfdA CRD/A .28 3.5 57 9.95 6.78 199 7.95 -6.5 CrwfdB CRD/B .20 2.4 60 12.40 8.12 19 8.45 -12.2 Credicp BAP 8.57e 3.9 ... 237.99 150.71 232 217.86 +5.0 CS EnEur50 FIEU ... ... ...q 153.69 103.34 1 124.11 -9.6 CS FILgCG FLGE ... ... ...q 264.50 154.83 36 234.33 +2.7 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 tCrSuisInco CIK .26 8.3 ...q 3.50 3.19 159 3.18 -3.9 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 19 25.49 -16.7 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 235.30 49.72 62.90 -13.5 CS CrdeOil OIIL ... ... ... 39.09 25.46 1 38.57 +9.6 CS MAsHi MLTI 1.30e ... ... 29.66 27.03 0 27.54 -1.7 CS SP mlp MLPO 1.12e 8.0 ... 17.25 14.06 0 14.03 -1.7 CredSuiss CS 1.22e 7.2 ... 19.98 13.28 4461 16.90 -5.3 CrSuiHiY DHY .29 10.8 ...q 2.91 2.63 239 2.66 -6.3 CrescPtE g CPG .12 1.7 40 11.45 6.40 1474 7.17 -5.9 CrestEq rs CEQP 2.40 9.2 ...dd 29.25 20.00 216 26.15 +1.4 InergyM wi NRGM/WI ... ... ... 22.72 tCrossAmer CAPL 2.51 12.0 40 29.80 20.55 79 20.88 -12.1 CrosTim CRT 1.02e 6.9 15 16.60 14.09 5 14.84 +1.0 CrwnCstle CCI 4.20f 3.9 ...cc 114.97 93.14 3447 108.95 -1.9 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 0 1115.00 -1.5tCrownHold CCK ... ... 18 62.27 48.86 1150 48.52 -13.7 Cryolife CRY .12 .6 48 24.00 14.03 107 20.05 +4.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Friday, March 23, 2018

PAGE 55

CrystalRk CRVP ... ... ...dd 1.24 .69 88 .97 +16.3 CubeSmart CUBE 1.20 4.4 22 29.79 22.83 1193 27.46 -5.0 Cubic CUB .27 .4 ...dd 66.20 39.58 181 63.60 +7.9 CullenFr CFR 2.28 2.2 19 111.10 81.09 498 105.63 +11.6 CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 10 24.94 -.7 Culp Inc CULP .36f 1.2 16 34.05 26.15 15 31.25 -6.7 Cummins CMI 4.32 2.7 44 194.18 143.83 2015 157.55 -10.8 CurEuro FXE ... ... ...q 120.65 102.55 280 118.45 +2.5 CurAstla FXA .62 .8 ...q 81.36 73.37 3 77.07 -1.3 CurBrit FXB ... ... ...q 139.08 120.57 34 137.08 +4.5 CurrCda FXC .03e ... ...q 81.49 71.70 34 76.35 -2.7 CurrChina FXCH ... ... ... 78.35 70.74 0 77.32 +3.2 CurJpn FXY ... ... ...q 91.07 83.92 347 90.98 +6.9 CurSwed FXS ... ... ...q 121.32 106.08 1 114.88 -1.1 CurSwiss FXF ... ... ...q 102.27 94.12 8 99.16 +2.4 CurShSinga FXSG ... ... ...q 75.87 69.68 0 74.70 +1.9 CurtisWrt CW .60 .4 28 140.07 82.77 230 135.77 +11.4 Cush Jn37 n PPLN ... ... ... 24.42 17.06 17.06 -14.5 CushTRet rs SRV 1.08 10.1 ...q 14.50 10.00 22 10.73 -10.2tCushngRen SZC 1.64 10.3 ...q 21.30 15.90 88 15.89 -21.7 CushRoy rs SRF .48 5.5 ...q 10.10 7.81 8 8.65 -7.6 CustomBcp CUBI ... ... 11 33.85 24.75 160 30.21 +16.2 CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 1 25.32 -1.6 CustBc p C CUBIpC .57p ... ... 27.35 26.26 2 26.59 +.2 CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.52 -.5 CustBc pfE CUBIpE ... ... ... 27.21 25.35 2 26.55 CustoBc pf F CUBIpF ... ... ... 27.71 25.21 4 25.75 -1.8 CynergT n CTEK ... ... ... 5.45 2.70 8 4.80 +18.5 CypressEn CELP .84 14.0 50 9.27 5.55 13 6.00 D -DCP Mid DCP 3.12 9.1 48 42.79 29.70 494 34.41 -5.3 DCT IndlTr DCT 1.44f 2.6 27 61.53 46.43 403 56.14 -4.5 DDR Corp DDR .76 10.9 17 13.00 6.76 5516 6.96 -22.3 DDR pfJ DDRpJ 1.63 7.0 ... 25.79 22.98 1 23.27 -7.4 DDR pfK DDRpK 1.56 6.9 ... 25.98 22.35 16 22.50 -12.3 DDR Cp pfA DDRpA ... ... ... 27.09 23.11 8 23.95 -9.0 DGSE DGSE ... ... ...dd 1.74 .75 42 .90 -3.9 DHI Grp DHX ... ... 5 4.70 1.50 326 1.80 -5.3 DHT Hldgs DHT .20e 5.4 28 4.95 3.27 600 3.68 +2.5 DNP Selct DNP .78 7.6 ...q 11.57 9.71 331 10.20 -5.6 DR Horton DHI .50 1.1 16 53.32 31.98 3395 43.56 -14.7 Drdgold DRD .03e 1.1 ... 5.28 2.65 180 2.77 -15.0 DST Sys s DST .72 .9 26 84.48 50.22 532 83.31 +34.2 DSW Inc DSW 1.00f 4.7 16 22.72 15.14 1429 21.38 -.1 DTE DTE 3.53f 3.4 18 116.74 97.66 1846 102.55 -6.3 DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 6 24.16 -3.7 DTE En76 n DTJ 1.34 5.5 ... 26.04 23.68 17 24.47 -3.9 DTE En27 n DTW 1.31 5.5 ... 25.75 23.34 26 24.03 -6.5 DTE F76 n DTY 1.50 5.7 ... 27.90 25.55 11 26.21 -2.1 DTE En un DTV ... ... ... 58.42 48.68 18 51.50 -4.6 DTF TxF DTF .84 6.4 ...q 15.26 13.05 28 13.20 -6.1 DXC Tch n DXC .72 .7 ... 107.85 67.76 2084 103.04 +8.6 DanaInc DAN .24 .9 14 35.27 17.53 1324 25.76 -19.5 Danaher DHR .64f .7 24 104.82 78.97 1835 97.49 +5.0 Danaos DAC ... ... 1 3.20 1.25 18 1.28 -12.1 DaqoNEn DQ ... ... 6 72.50 18.01 411 50.77 -14.6 Darden DRI 2.52 2.9 20 100.11 75.20 5256 85.94 -10.5 DarlingIng DAR ... ... 23 19.50 14.05 790 17.33 -4.4 DaVita Inc DVA ... ... 16 80.71 52.51 1635 65.79 -8.9 Daxor DXR .15 1.3 ... 21.66 3.40 185 11.39 +149.1 DeanFoods DF .36 4.3 10 20.10 8.18 1530 8.29 -28.3 DeckrsOut DECK ... ... ...cc 98.92 54.99 608 90.48 +12.7 Deere DE 2.40 1.6 35 175.26 106.93 3763 151.58 -3.1 DE EnhGlb DEX .90 7.7 ...q 12.70 10.71 104 11.63 -4.1 DelaCO VCF .72 5.0 ...q 16.50 14.13 4 14.37 -7.4 DelaDvInc DDF .62 5.9 ...q 11.36 10.13 32 10.55 -1.7 DelaNatl VFL .72 5.7 ...q 13.94 12.55 6 12.59 -5.1 DelaMN2 VMM .63 4.9 ...q 15.15 12.61 10 12.77 -5.2 DelekLogis DKL 2.90f 10.5 13 35.54 26.80 25 27.65 -12.8 Delek DK .60 1.6 28 39.99 20.65 908 38.69 +10.7 DellTch n DVMT ... ... ...dd 92.40 60.77 1460 74.46 -8.4 DelphiTc n DLPH .68p 1.4 76 60.39 45.66 1392 47.60 -9.3 DeltaAir DAL 1.22 2.2 11 60.50 43.81 6579 54.67 -2.4 DeltaAprl DLA ... ... ...cc 23.47 16.41 13 18.72 -7.3 Dltsh SPX n DMRL ... ... ... 59.02 49.16 0 53.58 -1.3 Dlt SP400 n DMRM ... ... ... 56.45 48.78 0 53.20 -1.6sDlt SP600 n DMRS ... ... ... 56.29 47.73 15 54.09 -.4 DltshInt n DMRI ... ... ... 56.65 49.79 1 52.00 -1.9 Deluxe DLX 1.20 1.7 14 78.87 66.43 214 72.35 -5.8sDenburyR DNR ... ... ...dd 2.74 .92 10439 2.60 +17.6 DenisnM g DNN ... ... ...dd .66 .38 1398 .48 -12.2 Despg.cm n DESP ... ... ... 36.56 22.73 112 31.91 +16.1 DeutGlHI n LBF ... ... ... 8.82 tDeutschBk DB .83e ... ... 20.23 14.57 11711 14.19 -25.4 DBDogs22 DOD ... ... ... 30.43 18.53 8 21.51 -15.7 DBWMTR WMW ... ... ... 32.46 25.88 0 29.85 -.5 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 73 25.62 +.6 DeutBCT5 pf DKT 2.01 7.7 ... 27.24 25.71 98 26.09 -.2 DBCmdyS DDP ... ... ...q 57.02 38.00 49.17 +10.5 DBCmdDL DYY ... ... ...q 4.09 2.08 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 0 2.92 +2.1sDB AgDS AGA ... ... ...q 32.32 22.38 0 32.50 +20.8 DBGoldSh DGZ ... ... ...q 14.68 13.01 1 13.37 -1.8 DBGoldDL DGP ... ... ...q 29.42 21.65 8 25.83 +3.4 DBGoldDS DZZ ... ... ...q 6.32 4.88 127 5.19 -3.2 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 94 8.74 -1.2 Deut Muni KTF .84 7.6 ...q 13.72 11.08 60 11.10 -6.7 Deut StInc KST .66a 5.4 ...q 12.66 12.08 23 12.33 -.9 Deut StMu KSM .84 7.7 ...q 13.11 10.81 23 10.90 -7.5 DBXEmMkt DBEM .36e 1.5 ...q 26.32 20.44 30 24.27 +.7 DBXEafeEq DBEF .95e 3.2 ...q 33.05 28.89 6051 30.09 -5.3 DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 1 13.29 +10.5 DBXGerEq DBGR .35e 1.3 ...q 29.78 26.09 14 26.56 -6.6 Deu HYBd n HYLB ... ... ... 51.56 48.68 124 49.27 -2.3 Dbx Tr etf DESC ... ... ... 36.00 30.06 35.01 +3.0 DeutBarI n IFIX ... ... ... 50.76 49.59 0 49.90 -.3 DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.09 +.5 DbXR1KECo DEUS ... ... ...q 33.87 28.08 12 31.66 -1.3 DeutEmCo DEMG ... ... ... 30.95 26.67 0 29.03 +.7 DBXJapnEq DBJP .91e 2.2 ...q 46.61 36.00 519 41.06 -6.9 DbXDvxEU DEEF ... ... ...q 31.76 25.65 21 29.31 -2.4 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 28.96 -2.5 DbxAllWHiD HDAW .27e ... ...q 27.42 25.03 0 26.25 -1.9 DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 0 23.58 -4.6 DbxNikk400 JPN ... ... ...q 31.67 24.97 8 29.02 -1.0 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 3 26.25 -3.3 DBX EMBd EMIH .99e 3.9 ...q 25.69 24.34 3 25.13 +.1 DBX IGBd IGIH .77 3.2 ...q 24.99 23.81 2 24.35 -.3 DBXHYCpB HYIH 1.20 5.3 ...q 23.75 22.69 9 22.83 -.8 DBXChiSC ASHS ... ... ...q 37.50 30.24 5 34.45 -1.1 DBXHrvChi CN .30e .8 ...q 42.41 28.81 10 38.32 +2.7 DBXMexHd DBMX 4.12e 14.6 ...q 21.63 18.78 2 19.05 -3.5 DBXSKorH DBKO .03p ... ...q 32.94 25.85 11 31.62 +.7 DBXAWxUS DBAW 1.33e 3.3 ...q 29.07 24.93 4 26.64 -4.1 DBXAsiaPH DBAP .74e 2.5 ...q 30.70 24.85 29.94 +5.4 DBXEurHgd DBEU .65e 2.4 ...q 29.50 26.52 1321 26.91 -5.3 DBXUKHdg DBUK .89e 4.3 ...q 22.22 20.45 20.93 -3.9 DBXHvChiA ASHR ... ... ...q 34.89 24.00 1838 31.07 +.1 DevonE DVN .24 .7 21 45.16 28.80 8552 32.29 -22.0 ElevWat n WTRX ... ... ... 33.44 27.45 1 31.50 -.4 Diageo DEO 3.20e 2.4 ... 147.62 113.67 443 132.95 -9.0 DiamOffsh DO .50 3.2 24 20.41 10.06 1925 15.49 -16.7 DiamRk DRH .50 4.9 14 12.11 9.87 1880 10.28 -8.9 DianaShip DSX ... ... ...dd 6.20 3.07 221 3.63 -10.8 DianaS pfB DSXpB 2.22 9.0 ... 25.12 19.54 7 24.70 -.4 DianaSh20 DSXN 2.13 8.3 ... 26.18 23.72 11 25.46 -.8 DicksSptg DKS .90f 2.7 11 52.31 23.88 3254 32.75 +14.0 Diebold DBD .40 2.6 17 31.00 12.90 1470 15.15 -7.3 DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0 DigitalRlt DLR 4.04f 3.9 49 127.23 96.56 1394 102.91 -9.6 DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 13 24.88 -2.4 DigtlR pfH DLRpH 1.84 7.0 ... 28.33 25.96 16 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 7 23.87 -4.9 DigitalR pfI DLRpI 1.59 6.0 ... 28.18 25.48 8 26.58 -3.4 Dillards DDS .40 .5 11 88.51 45.51 316 80.02 +33.3 Dillard38 DDT 1.88 7.4 ... 26.40 25.07 5 25.54 -1.3 DineEquity DIN 2.52m 3.8 5 79.66 36.71 642 66.98 +32.0 DiploPhm DPLO ... ... 52 27.78 14.00 1007 21.28 +6.0 Dir SilMBl n SHNY ... ... ... 12.28 7.00 13 7.88 -17.3 DirBrCm n COM ... ... ... 25.28 23.23 5 24.22 -1.3 DirChInt n CWEB ... ... ... 69.08 41.71 262 57.37 +12.3 Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 23.20 1 24.00 -8.6 DirxAero n DFEN ... ... ... 58.00 25.75 140 47.29 +6.3 DrxTrnBl n TPOR ... ... ... 43.11 23.47 12 30.86 -10.6 DxEmMkt n EMBU ... ... ... 26.61 20.97 23.33 -9.7 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 6 22.82 -17.2 DirxInds n DUSL ... ... ... 44.53 25.88 8 33.04 -10.0 DirxMex n MEXX ... ... ... 33.36 18.90 2 21.55 +4.7 DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 22.86 -25.4 DxRsaBr rs RUSS ... ... ...q 44.39 14.43 144 17.46 -24.1 DxSOXBr rs SOXS ... ... ...q 43.50 9.35 2506 11.33 -31.3 DxGBull rs NUGT ... ... ...q 46.48 21.25 5306 23.07 -27.2 DrGMBll rs JNUG .09e .7 ...q 30.40 11.34 11185 13.59 -23.5 DirSPX Br SPDN ... ... ... 35.11 17.25 35 30.74 +.4 DxGlMBr rs JDST ... ... ...q 103.68 40.90 1007 55.35 +7.9 DirSPBear s SPXS ... ... ...q 45.37 2.16 8539 29.68 -.9 Dir7-10TBr TYNS ... ... ...q 29.28 27.74 1 28.98 +2.6 DrxDlySpxB LLSP .10p ... ...q 40.38 30.17 2 34.31 -4.7 DxChiABear CHAD ... ... ...q 41.27 27.67 11 30.71 -1.4 DrxNGBear rs GASX ... ... ...q 47.19 18.20 19 27.90 +18.9 DxSPOGBr rs DRIP ... ... ...q 28.73 9.31 2292 12.86 +8.4 DrxRBkBull DPST ... ... ...q 95.94 43.51 45 78.49 +7.9 DirDGlBr rs DUST ... ... ...q 38.68 19.01 2431 27.70 +16.9 DxSPXBll s SPUU ... ... ...q 57.21 40.04 8 48.23 -2.7 DxEuFnBl EUFL ... ... ... 65.95 34.04 1 43.63 -8.1 DirGlMin n MELT ... ... ... 28.23 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 38.74 3 51.25 +.1 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.46 10.08 1 19.35 +2.9 DrNsd100 rs QQQE ... ... ...q 47.40 37.73 28 44.46 +2.9 DrxDlySCB LLSC .10p ... ...q 37.78 30.58 3 36.09 +1.6 Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 26.99 15 33.60 +4.1 Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2 DxRusBll s RUSL ... ... ...q 73.38 29.06 117 57.51 +13.9 DiEurBll3x EURL .14e .4 ...q 47.12 24.03 67 33.98 -10.8 DrxEMBll rs EDC ... ... ...q 168.70 69.91 364 125.18 -.4tDir MLPHi ZMLP 1.60m 11.5 ...q 19.06 13.92 29 13.92 -13.0 DxLatBll s LBJ ... ... ...q 49.13 20.00 13 37.98 +17.6 DirTotBBr SAGG ... ... ...q 32.06 30.87 1 31.80 +2.2 DxBrzBull s BRZU ... ... ...q 65.25 20.38 441 48.51 +20.4 DxBiotBll rs LABU ... ... ...q 116.54 41.03 1385 87.63 +12.6 DxIndiBll rs INDL ... ... ...q 120.64 67.51 93 76.95 -24.6 DxNGBll rs GASL ... ... ...q 38.68 14.60 192 17.79 -29.9 DrDevMBr DPK ... ... ...q 20.18 10.08 39 12.87 +4.5 DxSPOGBl s GUSH ... ... ...q 39.25 15.04 994 23.02 -24.2 DxREBear DRV ... ... ...q 15.62 9.81 77 13.99 +33.6 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 1 20.86 +4.7 DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 46.69 17 72.85 -5.6 DxEnBear ERY ... ... ...q 15.52 6.97 1296 10.29 +14.4 DxEMBear EDZ ... ... ...q 18.18 6.67 2172 8.07 -10.9 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 30 56.61 -9.1 DxSCBear rs TZA ... ... ...q 20.19 10.28 11861 11.59 -5.5 DxFnBr rs FAZ ... ... ...q 20.94 9.71 4399 11.40 -2.5 Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 36.14 47 64.20 -30.4 Dx30TBear TMV ... ... ...q 22.69 17.07 2002 20.29 +15.1 DxFnBull s FAS ... ... ...q 82.80 41.08 3789 64.78 -5.3 DxBiotBear LABD ... ... ...q 12.08 2.71 8566 3.40 -26.2 DrxTcBr rs TECS ... ... ...q 13.57 4.73 1337 5.86 -15.1 DrxACInsi KNOW .48e 1.2 ...q 80.06 38.11 16 40.72 -1.9 DxMCBr rs MIDZ ... ... ...q 20.92 11.55 23 13.49 +.2 DxChiBear s YANG ... ... ...q 13.03 3.63 3687 5.03 -15.2 Drx300Chin CHAU ... ... ...q 37.53 17.73 182 29.45 -.8 DxHcrBll s CURE ... ... ...q 63.45 32.79 270 43.24 -7.2 DxTcBull s TECL ... ... ...q 149.65 63.23 427 119.13 +6.2 DxRetlBll s RETL ... ... ...q 45.73 21.33 12 30.88 -14.3 DxSOXBll s SOXL .12e .1 ...q 209.00 66.72 1040 170.25 +23.5 Dir30TrBul s TMF ... ... ...q 23.46 17.06 483 18.76 -15.2 Dir10TrBear TYO ... ... ...q 15.70 13.12 44 15.12 +7.5 Dx10yTBull TYD ... ... ...q 47.36 39.16 2 40.35 -8.1 DxMCBull s MIDU ... ... ...q 53.91 33.00 47 43.60 -6.1 DrxREBull s DRN ... ... ...q 24.73 14.68 92 16.05 -29.7 DirxChiBull YINN .38e 1.1 ...q 53.89 18.41 1891 33.90 -.4 DirxDMBull DZK ... ... ...q 100.54 53.47 4 75.00 -9.0 DrxSCBull s TNA .41e .6 ...q 81.75 47.22 4839 69.83 -.6 DrxSPBull s SPXL ... ... ...q 54.49 30.00 9921 41.69 -6.0 DirxEnBull ERX ... ... ...q 44.29 21.37 2805 27.33 -21.8 Discover DFS 1.40 1.9 13 81.93 57.50 2548 71.89 -6.5 Disney DIS 1.68f 1.7 14 116.10 96.20 8886 100.60 -6.4 Div&Inco DNI 1.63 12.8 ...q 14.25 11.61 49 12.71 -5.4 DrReddy RDY .29e .9 ... 42.97 29.83 194 32.37 -13.8 DocuSec rs DSS ... ... ...dd 3.16 .56 53 1.09 -39.4 DolbyLab DLB .64 1.0 85 74.29 48.00 364 65.23 +5.2 DollarGen DG 1.16f 1.3 20 105.82 65.97 2284 91.75 -1.4tDomMidst DM 1.27f 7.7 12 34.85 16.50 824 16.50 -45.8tDomEngy D 3.34f 4.9 14 85.30 67.61 6911 67.87 -16.3tDomRes un DCUD ... ... ... 53.58 46.37 44 46.67 -9.7 DomRs76 n DRUA ... ... ... 25.94 23.04 69 24.26 -5.1 Dominos DPZ 2.20f 1.0 38 236.00 166.74 916 226.40 +19.8 Domtar g UFS 1.74f 4.0 16 52.58 35.47 559 44.00 -11.1 Donaldson DCI .72 1.6 24 52.20 42.59 511 44.15 -9.8 DonlleyRR rs RRD .56 6.3 10 15.04 6.51 955 8.89 -4.4 DonnlyFn n DFIN ... ... ... 24.00 16.50 372 17.43 -10.6 DorianLPG LPG ... ... ...dd 10.85 6.20 129 7.70 -6.3 DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.56 221 19.91 -1.4 DblLOppCr DBL 2.00a 9.4 ...q 26.09 21.15 49 21.39 -3.6 DougDyn PLOW .96 2.2 33 47.40 28.55 80 44.10 +16.7 DEmmett DEI 1.00 2.8 23 41.59 34.72 689 36.36 -11.4 Dover DOV 1.88 1.9 26 109.06 76.23 3163 98.98 -2.0 DoverDG DDE ... ... ...dd 1.79 .92 8 1.29 +26.5 DoverMot DVD .08f 3.9 9 2.45 1.80 7 2.05 +5.1 DowDuPnt DWDP .84e 1.3 21 77.08 59.29 8892 65.62 -7.9 DrPepSnap DPS 2.32 2.0 26 126.65 83.23 1566 118.02 +21.6 Dry Gl24 n DCF .22f 2.3 ... 10.05 9.25 6 9.59 +2.0 DryHYSt DHF .35 11.0 ...q 3.60 3.14 119 3.16 -5.4 DrMuBdInf DMB .75 6.2 ...q 13.54 12.14 70 12.19 -6.2 DryfMu DMF .54 6.7 ...q 10.00 7.94 22 8.01 -9.9 DryStrt LEO .52 6.8 ...q 9.18 7.59 144 7.62 -11.8 DrySM DSM .50 6.6 ...q 8.85 7.53 83 7.55 -11.7 Dril-Quip DRQ ... ... ...dd 56.55 35.85 348 47.15 -1.2 DriveShack DS .48 10.6 12 6.49 2.41 462 4.51 -18.4 DriveS pfB DSpB 2.44 9.4 ... 26.49 24.67 0 25.91 +.7 DriveS pfC DSpC 2.01 7.9 ... 25.79 23.36 1 25.35 +.9 DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 25.20 -1.0 DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 1 86.00 -6.9 DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.48 -5.4 Ducomun DCO ... ... 17 35.58 25.06 38 28.76 +1.1tDf&PGblUt DPG 1.40 10.1 ...q 17.29 13.87 92 13.88 -10.6tDufPUC DUC .60 7.0 ...q 9.38 8.54 69 8.60 -2.8 DukeEngy DUK 3.56 4.7 17 91.78 72.93 3705 76.19 -9.4 DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 24 25.29 -.2 DukeRlty DRE .80 3.1 20 30.14 24.30 3764 25.75 -5.4 DunBrad DNB 2.09f 1.7 18 130.95 101.17 222 121.20 +2.4 Dycom DY ... ... 22 123.99 73.95 264 108.53 -2.6 Dynagas DLNG 1.69 17.0 ... 17.93 9.80 80 9.92 -8.7 Dynags pfA DLNGpA 2.25 8.5 ... 26.98 25.30 2 26.40 +1.5 Dynegy DYN ... ... 8 13.58 5.84 2509 13.22 +11.6 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 78.88 -.4 DynexCap DX .72 11.2 15 7.41 6.02 320 6.43 -8.3 Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 2 25.64 +.6 Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 18 24.34 -1.7E -ETracBDC BDCS 1.84e 9.2 ...q 23.96 18.72 75 19.92 -4.0 ETrMLPSht MLPS ... ... ...q 15.50 10.92 13.47 +8.9 ETrAlerNG MLPG 1.86e 8.7 ...q 27.42 19.96 21.38 -11.2 E-TrAlerInf MLPI 1.88e 8.9 ...q 29.65 20.73 1001 21.08 -12.9 ETBbgCmd DJCI ... ... ...q 16.67 14.33 5 15.94 -.6 ETrAlerian AMU 1.45e 9.6 ...q 20.85 14.87 43 15.16 -12.5 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 0 17.13 +.4 E-TracAg UAG ... ... ...q 21.45 16.11 18.12 +1.8 ETr2xBDC BDCL 3.52e 23.3 ...q 21.81 13.13 212 15.08 -8.3 E-TrcCmci UCI ... ... ...q 16.00 11.97 7 15.31 -.5 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 0 34.00 +3.0 E-TrLvstk UBC ... ... ...q 21.19 15.85 20.10 +1.6 ECA MTrI ECT .33e 16.3 5 2.55 1.95 16 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 17.76 135 18.87 -15.4 EMCOR EME .32 .4 23 85.08 59.76 411 78.08 -4.5 EMX Roy g EMX ... ... ... 1.04 .67 16 .86 +4.0 ENI E 1.29e 3.7 ...dd 37.48 29.44 223 34.80 +4.9 EOG Rescs EOG .67 .6 ...dd 119.00 81.99 6672 104.29 -3.4 EP Energy EPE ... ... ...dd 5.27 1.50 515 1.67 -29.2 EPAM Sys EPAM ... ... ...cc 125.88 71.92 247 116.75 +8.7 EPR Prop EPR 3.84 6.9 15 76.90 51.87 587 55.52 -15.2 EPR pfC EPRpC 1.44 5.9 ... 29.95 23.38 1 24.50 -9.0 EPR pfE EPRpE 2.25 6.3 ... 37.59 34.11 1 35.49 -3.7 EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 22.40 13 23.06 -7.9 EQT Corp EQT .12 .2 ...dd 67.84 43.70 1863 48.77 -14.3 EQT GP n EQGP .81e 3.7 11 31.77 21.05 227 22.04 -18.1 EQT Mid EQM 4.10f 7.1 11 79.93 56.81 544 57.66 -21.1 ETF SITRis RISE ... ... ...q 24.71 22.59 19 24.54 +3.3 ETF JrSil SILJ ... ... ...q 14.02 9.79 33 10.60 -6.6 ETF Cyber HACK ... ... ...q 36.39 28.38 221 34.63 +9.5 ETF BigD BIGD ... ... ...q 28.47 24.41 27.78 ETF MobP IPAY ... ... ...q 38.58 27.33 71 36.69 +5.2 ETF M AlH MJ ... ... ... 39.72 27.71 379 30.51 +4.3 ETF M Vid GAMR ... ... ... 51.93 33.53 21 49.29 +2.9 ETF Drone IFLY ... ... ... 38.00 34.33 11 34.68 -7.2 ETF AIPw n AIEQ ... ... ... 28.00 24.03 75 26.28 +1.5 ETF MgT ef WSKY ... ... ... 35.50 31.34 4 32.39 -5.3 Pure Fintch FINQ ... ... ... 29.73 25.00 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 13 32.75 +3.5 ETF Clim ETHO ... ... ...q 37.25 28.83 2 34.83 +2.5 ETFAlpAlt ALFA ... ... ...q 47.05 36.95 2 44.08 +3.0 ChngFnDvr CHGX ... ... ... 20.37 18.12 0 19.12 +2.1 ETF EmM n EEMD ... ... ... 28.41 24.66 1 26.55 +1.5 ETF spx H n SPDV ... ... ... 28.19 25.00 4 25.80 -1.3 ETF AptF n FTVA ... ... ... 30.36 24.74 3 26.89 -.9 ETF GOP n MAGA ... ... ... 29.82 24.92 5 27.01 -3.2 NtDUSEq ef MXDU ... ... ... 28.40 25.99 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 4 15.51 -2.5 ETF BrVl n BVAL ... ... ... 16.70 14.46 15.38 -3.1 ETFDeepV DVP .66e 2.0 ...q 36.90 26.28 8 33.50 +2.1 GlGoGld n GOAU ... ... ... 14.13 11.39 1 12.55 -3.6 ETF OCIO n OCIO ... ... ... 27.81 25.44 2 26.36 -1.5 ETF Seren ICAN ... ... ... 28.54 25.35 0 27.26 +.5 PremisCap TCTL ... ... ... 31.57 26.70 1 29.54 -1.4 AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 25.71 6 32.15 +6.0 EtfAlphacln ALFI ... ... ...q 26.95 21.14 1 24.72 -.9 EtfUSGblJ JETS ... ... ...q 34.75 27.40 42 32.22 -1.0 ETF Master HIPS 1.29 7.7 ...q 19.89 17.22 16.80 -5.3 EtfDiaHVal DHVW .99e 3.2 ...q 33.86 30.05 24 31.37 -6.1 EtfInfcMLP AMZA 2.08 29.8 ...q 11.24 6.75 1521 6.98 -18.9 ETF BioPr n BBP ... ... ... 45.18 37.33 2 41.87 +3.2 ETF ClinT n BBC ... ... ... 36.25 25.88 14 33.90 +19.2 InfrCpPfd PFFR ... ... ... 25.13 23.61 0 24.28 -3.0 EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.65 14 24.69 -2.2 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 +5.8 ETF Virt n CUMB ... ... ... 26.08 24.57 2 24.63 -3.3 ETF PrMtl GLTR ... ... ...q 68.06 59.21 24 64.69 -.5 ETFS Com BCI ... ... ... 25.79 18.58 232 24.22 -1.1 ETFS Comd BCD ... ... ... 27.00 23.25 0 26.10 +1.4 ETFS EnCm BEF ... ... ... 26.79 22.55 25.36 -.1 ETFSGold SGOL ... ... ...q 132.10 117.19 10 128.51 +1.9 ETF Pall PALL ... ... ...q 107.47 71.96 13 93.71 -7.7 ETF Plat PPLT ... ... ...q 97.94 83.35 24 90.43 +2.2 EagleCGr GRF .50e 2.4 ...q 8.59 7.11 6 7.61 -4.2 EagleGrInc EGIF 1.31 8.7 ...q 17.58 15.03 33 15.03 -9.4 EagleMat EXP .40 .4 23 122.49 86.51 467 95.90 -15.4 EaglePtCr ECC .80 4.5 ... 22.11 17.28 49 17.92 -4.7 EagleP pfA ECCA 1.94 7.6 ... 26.44 25.30 3 25.40 -1.7 EaglePt 20 ECCZ 1.75 6.9 ... 26.00 24.70 1 25.26 +.4 EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 2 26.20 -.4 EagleP27 n ECCY ... ... ... 26.50 24.80 3 25.05 -1.4 Earthstone ESTE ... ... ...dd 15.00 7.85 160 9.76 -8.2 EastGvP n DEA 1.04 5.2 30 22.32 19.03 474 19.99 -6.3 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 3.1 25 95.03 70.94 241 81.54 -7.7 EastChem EMN 2.24 2.2 14 112.45 76.02 1018 103.97 +12.2 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 2.95 755 5.15 +66.1 Eaton ETN 2.64f 3.3 18 89.85 69.82 2647 79.43 +.5 EatVn 22 n EFL ... ... ... 10.09 9.08 61 9.26 +.2 EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 35 9.83 -1.7 EV CAMu EVM .68 6.6 ...q 12.89 10.25 59 10.29 -10.6tEVCAMu2 EIA .62 5.8 ...q 13.00 10.68 24 10.72 -6.8 EVCAMu CEV .71 6.2 ...q 13.01 11.29 10 11.34 -6.7 EatnVan EV 1.24f 2.3 21 60.95 42.20 497 55.07 -2.3 EV EnEq EOI 1.04 7.4 ...q 15.15 12.83 215 13.97 -3.7 EV EEq2 EOS 1.05 6.5 ...q 16.85 13.29 137 16.04 +5.4 EV FltRt EFT .91 6.2 ...q 15.33 14.03 89 14.70 +2.6 EVFltRtIP EFF 1.13 7.0 ...q 17.55 15.93 14 16.22 -.6 EV LtdDur EVV 1.22 9.4 ...q 14.29 12.91 205 12.94 -5.2 EV MAMu MAB .65 5.1 ...q 16.00 12.60 1 12.64 -4.3 EVMAMu MMV .69 5.5 ...q 14.21 12.36 1 12.47 -4.9 EV MIMu MIW .71 5.5 ...q 14.39 12.69 0 12.86 -4.5 EVMIMu EMI .71 5.8 ...q 14.52 12.21 0 12.25 -4.5 EVMuniBd EIM .77 6.5 ...q 12.99 11.67 112 11.74 -6.2 EVMuni2 EIV .70 6.0 ...q 12.95 11.47 10 11.54 -6.3 EVMunTT ETX .85 4.4 ...q 21.20 18.82 13 19.17 -7.5 EV MuIT EVN .85 7.4 ...q 13.18 11.46 96 11.47 -7.5 EV NMuOp EOT 1.03 4.9 ...q 23.54 20.69 53 20.79 -7.7 EV NJMu EMJ .75 6.5 ...q 13.52 11.57 6 11.58 -6.8 EVNJMu EVJ .73 6.6 ...q 12.95 11.02 25 11.08 -5.6 EVNYMu2 NYH .69 6.4 ...q 13.64 10.69 10 10.69 -7.6 EV NYMu ENX .72 6.4 ...q 13.34 11.12 32 11.20 -9.2 EVNYMu EVY .74 6.1 ...q 13.56 12.01 6 12.23 -3.8tEV OHMu EIO .70 6.0 ...q 14.70 11.67 17 11.65 -8.3 EVOHMu EVO .73 5.8 ...q 14.11 12.10 2 12.54 -3.7tEV PAMu EIP .77 6.6 ...q 13.51 11.78 3 11.72 -5.8 EVPAMu EVP .73 6.3 ...q 12.66 11.55 1 11.62 -4.7 EVRiskMgd ETJ 1.12 12.5 ...q 9.92 8.74 296 8.96 -7.0 EV SrFlt EFR .95 6.6 ...q 15.36 14.01 105 14.46 +.1 EV SrInc EVF .42 6.4 ...q 6.90 6.31 85 6.52 EVShDur EVG 1.08 8.0 ...q 14.64 13.32 16 13.42 -6.5 EVTxABdO EXD 1.16 12.4 ...q 11.98 9.17 27 9.34 -8.9 EV TxAd EVT 1.74 8.0 ...q 24.43 20.96 138 21.87 -6.0 EV TxAG ETG 1.23 7.4 ...q 18.45 15.37 253 16.73 -3.5 EV TxAOp ETO 2.16 8.3 ...q 26.83 22.34 31 26.04 +2.5 EV TxDiver ETY 1.01 8.7 ...q 12.57 10.17 298 11.65 -4.4 EVTxMGlo EXG .98 10.9 ...q 9.84 8.02 844 8.98 -4.3 EVTxBWIn ETB 1.30 8.1 ...q 17.27 15.28 43 16.01 -4.3 EVTxGBW ETW 1.17 10.1 ...q 12.74 10.74 313 11.64 -2.3 EVTxBWOp ETV 1.33 8.7 ...q 15.69 14.19 259 15.23 -.9 EclipseRs ECR ... ... 19 3.10 1.30 654 1.36 -43.3 Ecolab ECL 1.64 1.2 29 140.50 122.58 1094 134.12 Ecopetrol EC .16e .9 ... 20.55 8.60 2150 18.35 +25.4 Edenor EDN ... ... ... 63.29 28.88 62 57.63 +16.0tEdgewell EPC ... ... 12 78.04 46.83 575 46.39 -21.9 EdisonInt EIX 2.42f 3.8 14 83.38 57.63 3191 62.92 -.5 EducRltTr EDR 1.56 5.0 24 41.79 30.07 346 31.29 -10.4 EdwLfSci s EW ... ... 43 143.22 92.44 1337 137.30 +21.8 eHiCarSvc EHIC ... ... ... 12.66 8.89 92 12.53 +8.3 8x8 Inc EGHT ... ... ...dd 20.25 10.30 668 19.45 +37.9 ElPasoEl EE 1.34 2.7 21 61.15 48.05 324 49.75 -10.1 ElPasE pf EPpC 2.38 5.1 ... 51.33 45.41 1 46.60 -4.4tEldorGld g EGO .02e ... 9 3.78 1.02 23339 .92 -35.7 Electrmed ELMD ... ... 21 7.96 4.12 5 5.35 -11.9 ElevCr n ELVT ... ... ... 9.48 5.90 144 6.69 -11.2 EliLilly LLY 2.25f 2.9 25 89.09 73.69 3809 76.53 -9.4 Elk HiQPfd EPRF ... ... ... 25.00 22.14 2 23.44 -1.3 Elkh LoVl n LVHB ... ... ... 34.44 29.47 11 32.21 -.5 ElkFdCm ef RCOM ... ... ... 30.34 22.87 2 28.23 +.5 EllieMae ELLI ... ... 64 114.95 79.71 717 92.65 +3.6 EllingtnF EFC 1.76 11.9 11 17.00 14.12 56 14.77 +1.8 EllingtRM EARN 1.48 13.1 9 15.74 10.23 105 11.32 -6.0 Ellomay ELLO ... ... ... 11.09 7.52 9.43 +4.8 EllswthFd ECF .80e 8.6 ...q 9.88 8.48 35 9.26 -1.6 Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.57 5 24.11 -4.0 eMagin EMAN ... ... ...dd 3.00 1.23 141 1.40 -15.2 EAndinA AKO/A .68e 2.6 ... 28.25 21.51 0 25.80 -2.7 EAndinB AKO/B .74e 2.6 ... 31.07 22.55 7 28.54 -2.5 Embraer ERJ .13e .5 ... 28.55 17.58 1287 25.56 +6.8 EmerExp n EEX .28 1.4 ... 24.56 18.19 291 19.40 -4.6 EmergeES EMES 2.68m ... ...dd 15.05 5.65 364 6.69 -7.0 EmergBio EBS ... ... 30 54.87 27.94 296 53.30 +14.7 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 26 74.45 56.77 3149 68.77 -1.3 EmerR hs MSN ... ... ...dd 1.89 1.07 1 1.47 +.7 EmpOPES ESBA .34 2.0 ... 21.74 15.17 9 16.65 -19.5 EmpOP60 OGCP .34 2.0 ... 21.50 15.95 5 16.84 -17.4 EmpOP250 FISK .34 2.0 ... 21.44 16.63 1 16.78 -17.7 EmpStRTr ESRT .34 2.0 43 21.72 16.57 992 16.72 -18.6 EmployH EIG .80f 2.0 14 50.45 36.05 196 40.00 -9.9 EElChile EOCC 1.07e 3.9 ... 29.41 21.62 83 27.62 +2.6tEnLinkLP ENLK 1.56 11.9 ... 18.97 13.28 775 13.15 -14.4 EnableMid ENBL 1.27 9.8 14 17.25 12.89 275 13.02 -8.4 EnbrdgEM EEQ 1.40t ... ...dd 19.00 8.51 965 9.12 -31.9 EnbrdgEPt EEP 1.40 14.3 11 19.64 9.19 2488 9.79 -29.1 Enbridge ENB 2.68 ... ... 42.92 29.69 3597 30.63 -21.7 EnCana g ECA .06 .5 20 14.31 8.01 7531 11.84 -11.2 EncompHlth EHC 1.00 1.8 21 59.29 41.97 621 56.91 +15.2 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 41 3.73 1.94 852 2.47 +3.3 EnduroRT NDRO 1.55e 44.9 9 3.65 2.18 43 3.45 +9.5 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 20 60.07 46.16 948 56.90 -1.2 Energizer n ENR 1.16 2.2 18 62.86 40.64 417 52.10 +8.6 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.29 1.30 221 1.52 -15.1 EgyTrEq s ETE 1.22f 8.5 17 19.82 12.80 2372 14.42 -16.5 EngyTrfPt ETP 2.26 13.6 16 24.71 15.06 5449 16.56 -7.6 EnerJexR ENRJ ... ... ...dd 1.15 .11 9590 .21 -5.5 Enerpls g ERF .12e 1.0 15 12.26 6.52 1212 11.66 +19.1 EnersisAm ENIA .21e 1.9 ... 12.11 9.07 566 11.14 -.3 EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.6 ... 6.53 5.03 432 6.15 +8.3 EnerSys ENS .70 1.0 24 84.74 61.33 191 68.51 -1.6 Engility EGL ... ... ...cc 35.63 21.19 165 24.58 -13.4 EnLinkLLC ENLC 1.04f 7.0 13 20.00 14.25 332 14.80 -15.9 Ennis Inc EBF .80 4.0 15 21.50 15.20 46 19.95 -3.9 EnovaIntl ENVA ... ... 17 23.65 11.15 295 22.10 +45.4 EnPro NPO .88 1.1 44 94.79 62.37 453 77.91 -16.7 ENSCO ESV .04 .9 ...dd 9.50 4.10 12483 4.68 -20.8 Enservco ENSV ... ... ... 1.20 .21 290 .92 +42.9 EnSync ESNC ... ... ... .80 .31 82 .37 -8.1 Entercom ETM .36 3.8 12 14.53 9.40 1988 9.45 -12.5 EntArk66 n EAI 1.22 5.0 ... 25.29 22.45 18 24.35 -3.1 EntArk 63 EAE 1.19 4.9 ... 25.60 22.51 2 24.39 -2.2 EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 140 24.20 -4.0 Entergy ETR 3.56f 4.5 34 87.85 71.95 1128 78.35 -3.7 EntLA 66 ELC 1.22 5.0 ... 25.17 22.40 13 24.40 -1.7 EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 1 25.10 EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 8 24.22 -2.4 EntMS FtM EMP ... ... ... 25.49 22.38 7 24.89 -1.0 EntgyNO n ENO ... ... ... 26.99 24.25 5 25.49 -.5 EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 3 24.61 -1.4 EntgyTx64 EZT 1.41 5.5 ... 27.67 25.02 1 25.61 -3.4 EntProdPt EPD 1.70f 6.9 19 29.51 23.10 4635 24.59 -7.2 Entravisn EVC .20 4.3 46 7.90 4.55 1042 4.60 -35.7 EntrResc EGI ... ... ... .69 .21 27 .40 -34.3 Envestnet ENV ... ... 47 60.28 30.80 245 58.35 +17.1 EnviroStr EVI .20e ... 77 43.10 18.25 33 37.80 -5.5 EnvisnHl n EVHC ... ... ...dd 66.39 23.79 1236 37.53 +8.6 Enviva n EVA 2.46f 9.4 ...cc 31.95 25.01 132 26.10 -5.6tEnzoBio ENZ ... ... ...dd 12.04 6.11 251 5.97 -26.7 Equifax EFX 1.56 1.3 20 147.02 89.59 1966 117.63 -.2 EquityCmw EQC ... ... 30 32.51 27.96 1196 30.05 -1.5 EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.31 10 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 75.91 348 84.40 -5.2 EqtyRsd EQR 2.16 3.6 19 70.46 54.97 4788 59.75 -6.3 EquusTR EQS ... ... 30q 3.00 2.16 1 2.39 -.4 EraGroup ERA ... ... 9 13.83 8.00 173 9.40 -12.6 ErinEn rs ERN ... ... ...dd 4.00 1.15 33 3.50 +27.3 Eros Intl EROS ... ... ...dd 16.90 6.65 249 12.50 +29.5 EscoTech ESE .32 .5 20 66.80 50.30 62 59.05 -2.0 Espey ESP 1.00 3.8 54 27.10 21.07 2 26.63 +11.1 Essent ESNT ... ... 11 50.08 33.45 1091 42.12 -3.0 EssexPT ESS 7.00 3.0 28 270.04 214.03 299 233.60 -3.2 EsteeLdr EL 1.52f 1.1 48 148.37 83.34 1595 144.50 +13.6 Esterline ESL ... ... 17 102.70 67.15 296 73.85 -1.1 EtfSilver SIVR ... ... ...q 18.15 14.92 70 15.98 -3.3tEthanAl ETH .76 3.3 15 33.13 23.10 196 22.70 -20.6 Etrac2xMtg MORL 3.31e 22.7 ...q 19.50 12.50 206 14.58 -17.4 Et2xDJDiv DVYL 3.55e 5.4 ...q 77.86 60.01 4 65.84 -10.1 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 1 26.04 -19.1 Etr2xSPX SPLX ... ... ...q 73.35 35.85 3 53.66 -1.1 Etr2xCEFd CEFL 2.88 18.2 ...q 18.98 15.40 265 15.80 -12.8 EtrcDvsHi DVHL 2.85e 16.0 ...q 23.59 17.59 5 17.78 -12.0 EtrWFxEn LMLP 1.90e 12.5 ... 19.00 12.86 9 15.22 -3.3 EtracReit LRET 2.00e 9.7 ...q 27.84 19.32 20.64 -21.5 UBS VlHdg XIVH ... ... ... 82.84 11.86 12 13.07 -83.1 VelShSP46 BSWN ... ... ... 24.95 9.02 13 12.20 -31.7 UBS VlVIX LSVX ... ... ... 33.40 12.32 3 14.65 -52.1 Etr EnhGl FIHD ... ... ... 191.45 136.61 8 157.44 -8.5 FI EnhEu n FIEE ... ... ... 202.02 157.30 2 161.08 -9.2 Etr SP MLP MLPZ .06p ... ... 60.47 32.56 34.18 -20.3 Etr MLP In MLPQ .08p ... ... 58.10 26.63 102 28.02 -25.6 EtrAlerTRt AMUB .36p ... ...q 20.06 16.38 16.38 -5.3 EtrAlerInf MLPB .99e ... ...q 29.41 21.14 0 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 19.3 ...q 28.41 13.65 5 15.00 -8.0 EtrMtgReit MRRL 1.70e ... ...q 19.50 11.51 2 14.62 -17.4 EtrSCHiDv SMHD 3.06e 19.4 ...q 24.18 14.27 12 15.80 -19.5 Euronav n EURN 2.41e ... ...dd 9.65 6.90 184 8.35 -9.7 EuroEqFd EEA .17e 1.8 ...q 10.88 8.21 9 9.56 -3.1 EvansBc EVBN .92f 2.1 21 47.08 35.10 6 44.30 +5.7 Evercore EVR 1.60f 1.8 20 103.05 66.80 1015 87.90 -2.3 EverestRe RE 5.00 2.0 27 277.17 208.81 275 253.29 +14.5 EveriHldgs EVRI ... ... ...dd 8.99 4.66 972 6.92 -8.2 EversrceE ES 2.02f 3.5 19 66.15 55.93 1968 57.51 -9.0 Evertec EVTC .40 2.4 14 19.53 12.60 474 16.55 +21.2 EvolentH n EVH ... ... ...dd 27.50 10.30 588 14.10 +14.6 EvolPetrol EPM .40f 5.1 16 8.70 6.35 59 7.90 +15.3 EvoquaWt n AQUA ... ... ...dd 25.36 20.40 827 21.99 -7.3 ETYldShHi YYY 1.92 10.4 ...q 20.00 18.35 39 18.46 -5.2 RxVlmxWk VMAX ... ... ... 31.03 2.69 22 23.28 +90.2 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 5 26.02 -4.1 ETF IndExp TETF ... ... ... 21.64 15.10 7 20.40 +7.1 RxVlmxInF VMIN ... ... ... 46.55 2.37 205 2.70 -92.2 ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 1 33.10 +1.3 ETEMeCmc EMQQ .02p ... ...q 43.50 27.52 329 40.53 +6.5 Exelon EXC 1.38f 3.6 11 42.67 33.30 5613 38.37 -2.6 Express EXPR ... ... 22 11.34 5.28 1665 6.84 -32.6 ExtendStay STAY .84f 4.3 48 21.28 15.63 850 19.49 +2.6 Exterran n EXTN ... ... ...cc 33.69 23.29 139 27.74 -11.8 ExtraSpce EXR 3.12 3.7 20 88.56 71.34 974 84.31 -3.6tExxonMbl XOM 3.08 4.2 16 89.30 73.53 17135 73.50 -12.1F -FB Finl n FBK ... ... 18 45.43 30.78 109 41.03 -2.3 FBL Fn FFG 1.84f 2.7 16 79.70 59.75 15 68.60 -1.5 FCB Fin FCB ... ... 20 57.90 39.90 289 53.30 +4.9 FGL Hldg n FG ... ... ... 12.25 8.65 1019 10.35 +2.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Friday, March 23, 2018

PAGE 56

FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0 FMC Corp FMC .66 .9 15 98.70 60.01 2211 77.36 -18.3 FNBCp PA FNB .48 3.5 17 15.14 12.02 2314 13.70 -.9 FNB FL pfE FNBpE ... ... ... 31.65 27.64 19 28.60 -2.2 FTFQAntiB BTAL ... ... ...q 20.77 18.31 25 18.92 -1.9 FTFQMom MOM ... ... ...q 26.00 21.20 0 25.74 +7.1 FTFQuSize SIZ ... ... ...q 21.94 19.25 19.25 -3.6 FTFQValu CHEP ... ... ...q 27.13 23.73 0 24.80 -4.9 FTFQHgDiv DIVA 1.08e 2.8 ...q 25.86 24.07 24.08 -3.1 FqfOAsiaDv OASI .43e ... ...q 32.18 27.00 0 29.54 -1.5 FqfOEurDiv OEUR .15e ... ...q 26.90 23.03 9 24.11 -5.3 FQFO USDv OUSA .20e ... ... 33.39 28.52 59 30.21 -5.3 FS Invest FSIC .89 12.0 7 9.95 6.95 2398 7.40 +.7 FTE Net n FTNW ... ... ... 26.25 15.02 22 20.50 +24.2 FTI Cnslt FCN ... ... 21 50.81 31.65 190 47.40 +10.3 Fabrinet FN ... ... 11 47.02 24.02 492 33.44 +16.5 FactsetR FDS 2.24 1.1 27 217.36 155.09 438 206.52 +7.1 FairIsaac FICO .08 ... 46 179.58 125.00 168 167.76 +9.5 FairmSant FMSA ... ... ...dd 7.71 2.47 1795 4.54 -13.2 FangHldg SFUN .20e 4.0 ...dd 5.58 2.46 1125 5.01 -10.2 Farmland FPI .51 6.0 77 11.17 7.15 304 8.43 -2.9tFarmln pfB FPIpB 1.50 6.0 ... 27.96 25.00 9 24.98 -3.1 FedExCp FDX 2.00 .8 14 274.66 182.89 4227 236.27 -5.3 FedAgric AGM 2.32f 2.6 ... 92.57 53.78 56 87.57 +11.9 FdAgricA AGM/A 2.32f 2.8 25 85.56 50.60 0 82.26 +13.1 FAgMt pfA AGMpA 1.47 5.8 ... 28.06 24.75 1 25.22 +.4 FAgMt pfB AGMpB 1.72 6.5 ... 28.80 26.00 2 26.36 FAgMt pfC AGMpC 1.50 5.6 ... 31.25 26.62 26.92 -3.2 FedRlty FRT 4.00 3.5 20 138.12 106.41 489 114.03 -14.1 FedRlt pfC FRTpC 1.25 5.4 ... 25.48 22.22 11 23.10 -8.2 FedSignl FSS .28 1.3 27 23.64 13.07 541 22.17 +10.4 FedInvst FII 1.00 3.0 12 36.76 25.10 923 33.23 -7.9tFedPMu FMN .88 6.6 ...q 15.07 13.31 27 13.40 -4.6 Ferrari n RACE ... ... ... 131.20 69.59 430 120.42 +14.9 Ferrellgs FGP .40 12.9 ...dd 6.36 2.92 214 3.09 -27.8 Ferro FOE ... ... 19 25.50 14.27 624 23.25 -1.4 FiatChrys FCAU ... ... ... 24.95 9.60 5903 20.55 +15.2 FibriaCelu FBR .09e .5 ... 22.05 8.57 4183 19.17 +30.4 FidCorpBd FCOR 1.58 3.2 ...q 51.30 48.87 298 48.91 -4.0 FidLtdTm FLTB .98 2.0 ...q 50.75 49.39 11 49.49 -1.2 FidTotBd FBND 1.20e 2.4 ...q 51.74 48.88 129 49.20 -2.1 FidCnsDis FDIS .40e 1.0 ...q 42.99 33.75 83 40.04 +2.4tFidCnsStpl FSTA .87e 2.8 ... 35.47 31.24 47 31.03 -9.6 FidEnergy FENY .53e 2.8 ...q 21.69 17.01 182 18.64 -7.0 FidFinan FNCL .60e 1.5 ...q 43.90 33.88 698 40.52 -.6 FidHlthCre FHLC .70e 1.8 ...q 44.44 35.15 184 39.90 -.2 FidIndls FIDU .56e 1.5 ...q 41.28 32.66 104 37.71 -2.6 Fid Val n FVAL ... ... ... 35.18 27.91 19 31.98 -2.7 Fid Qual n FQAL ... ... ... 34.02 27.50 14 31.36 -1.4 FidInfoTch FTEC .42e .8 ...q 56.55 40.26 461 52.54 +5.1 Fid Moment FDMO ... ... ... 33.84 26.59 38 31.85 +1.8 Fid LowVol FDLO ... ... ... 32.45 26.66 47 29.92 -2.2 Fid RisR n FDRR ... ... ... 32.71 27.35 124 29.78 -2.8 Fid CoreD n FDVV ... ... ... 30.41 26.10 66 28.14 -1.9 FidMsciRE FREL .86e 3.8 ...q 25.36 21.73 71 22.50 -8.9 FidUtils FUTY 1.21e 3.7 ...q 37.01 30.99 50 32.51 -5.8 FidTelecm FCOM .76e 2.6 ...q 33.72 28.30 27 28.73 -7.1 FidelMatls FMAT .53e 1.6 ...q 37.11 29.61 46 33.02 -5.7 FidlNatFn FNF 1.20f 2.9 16 42.52 27.52 1359 40.72 +3.8 FidNatInfo FIS 1.28f 1.3 18 103.65 78.89 1717 97.52 +3.6 FidClayOp FMO 1.72f 15.9 ...q 15.87 10.49 215 10.81 -17.8 Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.57 24.83 25.15 58.com WUBA ... ... ...cc 87.65 34.55 1431 81.90 +14.4 FstAccept FAC ... ... ...dd 1.51 .78 103 .89 -25.4 FstAFin n FAF 1.52 2.6 24 62.71 37.80 458 59.12 +5.5 FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 20 6.49 4.48 1824 6.05 +18.6 FstCash FCFS .80f 1.0 33 83.90 44.80 250 80.70 +19.6 FstCwlth FCF .32 2.3 22 15.67 12.05 538 14.18 -1.0 FstData n FDC ... ... 8 19.23 14.67 9843 16.48 -1.4 FstHorizon FHN .48f 2.5 17 20.86 15.84 3823 19.04 -4.8 FstHrz pfA FHNpA 1.55 6.2 ... 26.06 24.77 6 25.05 -.6 FstInRT FR .87f 3.0 ... 32.91 25.81 755 28.98 -7.9 FMajSilv g AG ... ... ...dd 9.59 4.93 3108 6.16 -8.6 FstRepBk FRC .68 .7 ... 105.52 84.56 3460 92.11 +6.3 FstRep pfB FRCpB 1.55 6.0 ... 25.75 25.28 25.63 FstRep pfD FRCpD 1.38 5.5 ... 26.36 24.16 29 25.14 -1.5 FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 8 25.96 -.7 FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 0 25.60 -.7 FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 30 24.80 -2.4 FtRpBk pfG FRCpG ... ... ... 27.50 24.09 8 25.36 -1.9 FtTr 22 n FIV ... ... ... 10.10 9.02 50 9.34 +2.3 FtTrGlob FAM .90 7.9 ...q 12.15 10.98 12 11.36 -1.9 FT MCGr FNY .15e .4 ...q 42.85 32.47 11 41.16 +5.0 FT MCVal FNK .40e 1.2 ...q 37.68 32.00 1 34.73 -4.2 FT Austrla FAUS .80e 2.4 ...q 34.27 29.69 32.69 -3.9 FT SCGr FYC .04e .1 ...q 45.38 35.03 17 43.92 +3.3 FT SCVal FYT .26e .7 ...q 38.64 32.07 4 35.78 -2.9 FT MegaCp FMK .44e 1.3 ...q 36.82 28.60 2 33.61 +.3 FTEurSelDv FDD 1.09e 8.1 ...q 14.79 12.14 156 13.45 -2.0 FTDJMic FDM .49e 1.0 ...q 49.19 40.70 5 47.65 +.4 FT DynEq FDEU 1.45 8.2 ...q 20.20 16.46 38 17.69 -5.5 FtTEqCom ERM ... ... ... 23.64 19.74 2 21.50 -3.8 FtT EqTact TERM ... ... ... 23.62 19.67 5 21.49 -3.8 FT PfdSec FPE 1.02e 5.2 ...q 20.25 19.46 753 19.51 -2.5 FT HeitGl PRME ... ... ... 20.81 17.96 4 19.39 -2.8 FT EM Sl n RNEM ... ... ... 59.26 51.56 55.52 +1.9 FT LgShEq FTLS .16e .4 ...q 41.72 34.43 11 38.93 -.9tFT PfInc n FPEI ... ... ... 21.03 19.68 10 19.60 -2.7 FT VolIn n HDMV ... ... ... 36.34 32.75 6 33.83 -1.4 FT VolD n HUSV ... ... ... 23.72 21.53 6 22.32 -2.9 FTEgyInco FEN 2.32 10.6 ...q 28.20 21.34 70 21.97 -17.1 FTEnInfra FIF 1.32a 8.7 ...q 19.50 15.10 51 15.18 -14.8 FtTrEnEq FFA .96 6.4 ...q 16.67 13.96 82 14.96 -7.6 FTArcaBio FBT ... ... ...q 147.10 100.90 59 135.73 +9.0 FTDJInet FDN ... ... ...q 131.99 85.80 585 124.03 +12.9 FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.1 ...q 25.29 18.65 46 20.62 -9.5 FT ConDis FXD .30e .7 ...q 45.57 35.68 78 40.76 -3.2 FT ConStap FXG .75e 1.6 ...q 51.57 44.32 21 45.91 -5.7 FT Engy FXN .33e 2.3 ...q 16.48 12.25 91 14.29 -7.7 FT Fincl FXO .65e 2.1 ...q 32.92 26.85 154 31.05 -.9 FT HlthCr FXH ... ... ...q 76.92 61.23 54 69.96 +.2 FT IndPrd FXR .16e .4 ...q 42.74 33.13 81 39.59 -2.5 FT Matls FXZ .37e .9 ...q 46.43 36.47 34 41.99 -4.2 FT Tech FXL .13e .2 ...q 59.90 40.88 111 56.66 +10.4 FT Utils FXU .67e 2.7 ...q 28.59 23.46 39 24.97 -4.0 FTDJGlDiv FGD 1.42e 5.6 ...q 28.07 24.15 51 25.38 -3.6 FT GlbRE FFR .75e 1.7 ... 47.43 41.42 4 42.93 -5.6tFT NAEngy EMLP .93e 4.3 ...q 25.57 21.89 815 21.78 -11.3tFT HiLgSh FSD 1.20 8.0 ...q 18.12 15.09 118 15.02 -8.6 FT USIPO FPX .32e .5 ...q 74.54 56.28 56 69.26 +1.5 FTChnd FNI .19e .5 ...q 43.90 31.25 22 39.65 +.1 FT Dow30 n EDOW ... ... ... 23.50 19.61 4 21.25 -4.0 FT EngCn FLM .58e 1.0 ...q 63.91 51.71 7 56.49 -5.1 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 18 47.68 -2.1 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.5 ...q 25.10 22.59 154 22.85 -6.2 FT LCCore FEX .58e 1.0 ...q 62.82 50.49 70 58.43 -.2 FT LCGr FTC .24e .4 ...q 67.59 51.63 24 64.20 +4.9 FT LCVal FTA .82e 1.6 ...q 57.69 48.02 45 52.41 -4.1 FT MLP&E FEI 1.42 11.3 ...q 16.64 12.43 186 12.57 -19.1 FT MCCore FNX .51e .8 ...q 69.65 56.57 17 65.46 -.4 FTMstrDv FDL .79e 2.8 ...q 31.14 27.51 212 27.86 -7.4 FTFutStrt FMF ... ... ... 51.53 45.06 1 47.38 -.5 FstTrMtg FMY 1.02 7.4 ...q 14.48 13.74 14 13.87 -2.5 FT MultCG FAD .20e .3 ...q 71.30 54.62 5 68.29 +4.0 FT MultCV FAB .45e .8 ...q 59.34 50.27 1 54.44 -4.5tFT MLPEn FPL 1.26 12.3 ...q 13.95 10.25 58 10.22 -13.9 FT REIT FRI .39e 1.9 ...q 24.11 20.20 20 20.83 -10.5 FT SCCore FYX .38e .6 ...q 64.05 52.10 20 60.66 -.8 FTSpecFin FGB .70 11.6 ...q 7.79 5.65 30 6.01 -2.1 FTStrHi2 FHY 1.32 10.8 ...q 13.90 12.06 10 12.24 -4.3 FTrVL100 FVL .05e .2 ...q 25.04 20.76 2 23.66 +1.2 FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 409 29.50 -4.4 FT EmOp FEO 1.40 8.8 ...q 17.42 15.15 17 15.93 -2.4 FTrSenFlt FCT .90 6.9 ...q 13.89 12.62 35 12.96 +.9 FirstEngy FE 1.44 4.2 13 35.20 27.93 7567 34.45 +12.5 Fitbit n FIT ... ... ...dd 7.32 4.67 3204 5.11 -10.5 500.com WBAI ... ... ...dd 23.22 8.12 136 18.12 +79.2 FiveOaks OAKS .40m 12.8 10 5.61 3.02 83 3.09 -22.8 FiveOk pfA OAKSpA 2.19 8.8 ... 26.20 23.78 2 24.98 -.9 FvPntHld n FPH ... ... ... 16.74 12.00 90 14.40 +2.1 FlagstarB FBC ... ... 33 40.06 26.54 140 35.36 -5.5 F&C DynPf DFP 1.92 8.0 ...q 28.36 23.61 38 24.15 -9.4 FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 21 13.54 -9.6tFlrtyPfdOp PFO .88 8.1 ...q 13.00 10.74 34 10.79 -8.6 FlrtyPfdSc FFC 1.63 8.8 ...q 22.44 18.35 132 18.45 -9.8 FlrtyTotR FLC 1.63 8.3 ...q 22.51 19.29 15 19.63 -9.2 Flanign BDL .25f 1.0 14 30.95 20.20 1 24.90 +5.5 Fleetcor FLT ... ... 25 213.74 121.52 575 202.84 +5.4 FlexUSTilt TILT 1.74e 1.6 ...q 118.93 97.63 16 109.99 -1.7 FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 50.80 11 60.21 +.8 FlxUpstNR GUNR .67e 2.1 ...q 35.54 28.03 453 32.17 -3.4 Flx3yrTips TDTT .39e 1.6 ...q 24.97 24.06 69 24.36 Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 76 24.66 -1.2 FlxCoreSl n BNDC ... ... ... 28.51 24.28 3 24.38 -2.7 FlexEMTilt TLEH ... ... ...q 33.14 26.44 1 31.40 +1.8 FlxDMTilt TLDH ... ... ...q 30.34 26.05 18 27.47 -5.8 FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 56.79 15 59.52 -5.2 FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.93 29 45.31 -7.1 FlxDevTilt TLTD 1.88e 2.8 ...q 73.71 59.57 28 66.85 -3.4 FlxIntDvDf IQDE 1.15e 4.6 ...q 27.04 23.27 4 24.99 -2.0 FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 25.32 1 28.00 -2.0 FlxIntlDiv IQDF 1.01e 3.9 ...q 28.63 23.98 108 26.17 -2.3 FlxQDvDef QDEF 1.19e 2.8 ...q 46.52 39.33 9 42.66 -3.3 FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 38.91 1 43.07 -2.6 FlxQualDv QDF 1.22e 2.8 ...q 47.95 39.93 760 43.46 -3.5 FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 2 75.33 -.2 FlexSolu FSI ... ... 6 2.58 1.41 12 1.71 -6.0sFlor&Dec n FND ... ... 53 51.73 31.00 1267 51.11 +5.0 Flotek FTK ... ... ...dd 13.06 4.14 523 6.21 +33.3 FlowrsFds FLO .68 3.3 23 21.57 16.80 770 20.53 +6.3 Flowserve FLS .76 1.8 ...cc 51.92 37.51 1459 43.27 +2.7 Fluor FLR .84 1.5 41 62.09 37.04 1265 55.90 +8.2 FlyLeasing FLY 1.00 7.4 12 14.65 11.54 135 13.60 +5.3 FEMSA FMX .74e .8 ... 103.82 84.32 394 91.59 -2.5 FootLockr FL 1.38f 3.3 17 77.86 28.42 2776 41.88 -10.7 FordM F .60a 5.6 6 13.48 10.14 50930 10.75 -13.9 ForestCA FCE/A .72f 3.4 17 26.30 20.50 2018 21.27 -11.7 Forestar FOR ... ... 14 26.39 12.75 95 21.85 -.7 ForsightEn FELP .13 ... ...dd 6.84 3.50 104 3.60 -17.6 Fortis n FTS 1.70 5.1 ... 38.24 31.41 330 33.48 -8.7 Fortive n FTV .28 .4 ... 80.31 58.15 1542 76.69 +6.0 FortTrInf n FTAI 1.32 8.4 ...dd 20.13 14.25 162 15.70 -21.2 FortunaSlv FSM ... ... 21 5.58 4.03 1453 4.98 -4.6 FBHmSec FBHS .80f 1.3 20 73.62 59.11 1341 59.69 -12.8 ForumEn FET ... ... ...dd 21.68 10.05 1543 11.40 -26.7 FoundBld n FBM ... ... ... 17.00 11.03 119 14.86 +.5 FourCorP s FCPT 1.10 4.9 17 26.96 21.28 524 22.41 -12.8tFourSeEd n FEDU 3.32 53.7 15 10.45 6.57 93 6.18 -31.3 FrancoN g FNV .92 1.3 66 86.06 64.62 939 68.16 -14.7 FrankCov FC ... ... ...dd 31.20 15.20 35 27.15 +30.8 FrankFn n FSB .40p ... 16 44.30 30.30 48 32.55 -4.5 FrankLibInt FLQH ... ... ... 28.16 23.61 0 23.80 -6.1 FrankLibEm FLQE ... ... ... 35.59 28.92 11 33.39 +1.0 FrankLibGl FLQD ... ... ... 30.47 27.20 28.58 -1.8 FrankLbGlE FLQG ... ... ... 32.51 26.98 1 30.30 -.9 FrnL LoV n FLLV ... ... ... 32.50 28.32 1 30.11 -.6 FrnkLInvGr FLCO ... ... ... 24.89 23.75 0 23.86 -3.7 FrnL IntO n FLIO ... ... ... 31.52 26.84 29.57 +.6 FrkL US Eq FLQL ... ... ... 30.33 25.55 29.11 +.7 FrankL Mun FLMB ... ... ... 25.38 24.31 15 24.40 -2.7 FrnkL MunO FLMI ... ... ... 25.04 24.41 15 24.53 -1.7 FrkL US Sm FLQS ... ... ... 27.29 24.17 26.07 -.5 FrkL USMid FLQM ... ... ... 29.28 24.87 28.25 +.9 FrankRes BEN .92f 2.5 12 47.65 37.01 2703 37.27 -14.0 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .76 9.2 10 12.71 7.94 234 8.28 -22.9 FrkLtdDur FTF .74 6.7 ...q 12.13 11.09 111 11.17 -5.6tFrkUnv FT .47 7.0 ...q 7.39 6.74 147 6.74 -6.0 FranksIntl FI .30 5.1 ... 10.66 4.93 1133 5.89 -11.4 FrptMcM FCX ... ... 15 20.25 11.05 17946 18.05 -4.8 FresenMd FMS .51e 1.0 ... 57.94 41.46 531 50.24 -4.4 FDelMnt FDP .60 1.3 19 61.98 43.02 250 44.95 -5.7 FriedmInd FRD .04 .6 ...dd 6.80 5.05 11 6.25 +10.0 Frontlne rs FRO .60e ... 35 6.97 3.79 457 4.49 -2.2 FullerHB FUL .60 1.2 31 58.74 47.36 663 48.95 -9.1 FutureFuel FF .24a 1.9 16 16.39 11.82 39 12.81 -9.1G -GAMCO s GBL .08 .3 8 32.60 25.33 23 25.83 -12.9 GATX GATX 1.76f 2.6 14 73.25 55.82 300 68.24 +9.8 GATX 66 GMTA ... ... ... 27.00 22.81 10 25.14 -4.3 GCP ApT n GCP ... ... 27 34.79 27.25 826 29.40 -7.8tGDL Fund GDL .64 6.9 ...q 10.38 9.31 65 9.34 -4.0 GDLFd pfB GDLpB 1.50 3.0 ... 51.40 49.99 2 49.99 -.6 GGP Inc GGP .88 4.2 31 24.37 18.83 4009 21.12 -9.7 GGP Inc pfA GGPpA 1.59 6.4 ... 25.99 24.31 5 24.80 -1.7 GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.26 53 25.90 -.2 GMS Inc n GMS ... ... 16 39.98 27.21 307 31.18 -17.2 GNC GNC .80 20.6 3 10.95 3.13 1158 3.88 +5.1 GP Strat GPX ... ... 28 31.25 20.30 32 21.65 -6.7 GSE Sy GVP ... ... 15 3.85 2.35 9 3.45 +6.2 GTT Comm GTT ... ... ...dd 62.30 22.95 383 59.55 +26.8 GabCvInc GCV .48 8.2 ...q 6.47 4.81 28 5.88 -.3 GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 1 25.71 -2.9 GabDvInc GDV 1.32 5.9 ...q 24.97 20.50 171 22.19 -5.2 GabDiv pfA GDVpA 1.47 5.8 ... 27.49 25.26 1 25.49 -2.5 GabDiv pfD GDVpD 1.50 5.7 ... 27.40 25.87 1 26.49 +.6 GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 5 25.03 -1.3 GabelliET GAB .60 9.8 ...q 6.65 5.81 1122 6.13 -1.0 GabllE pfD GABpD 1.47 5.8 ... 26.78 25.27 4 25.43 -2.6 GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 2 24.11 -2.4 Gabeli pfJ GABpJ ... ... ... 26.72 24.42 5 25.11 -1.7 GabEq pfH GABpH 1.25 5.1 ... 25.34 23.71 1 24.30 -3.3 GabGSmM GGZ ... ... ... 13.61 11.24 15 12.00 -5.8 GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 10 25.19 -1.2 GabGUtil GLU 1.20 6.6 ...q 21.96 17.90 32 18.18 -14.6 GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 50.24 GabGoAn n GGO ... ... ... 19.40 16.18 0 16.55 -8.3 GabGo pfA GGOpA ... ... ... 43.00 42.56 42.06 -2.2 GabHlthW GRX .52 5.5 ...q 10.97 9.42 53 9.45 -8.4 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 2 25.32 -1.9 GabHlt pfB GRXpB 1.47 5.8 ... 27.57 25.49 3 25.50 -3.1 GabMultT GGT .94e 9.9 ...q 10.09 7.89 125 9.46 +2.8 GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 1 25.66 -2.3 GabMul pfE GGTpE ... ... ... 25.30 22.97 3 24.10 -4.0 GabUtil GUT .60 9.3 ...q 7.20 6.05 354 6.42 -9.6 GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 2 25.28 -1.3 GabUtil pfC GUTpC ... ... ... 26.19 24.54 5 24.96 -1.9tGasa rs GFA ... ... ... 18.13 5.92 32 5.93 -53.0 Gain Cap GCAP .24 3.5 ...dd 13.26 5.56 606 6.90 -31.0 Gallaghr AJG 1.64f 2.4 26 72.77 54.50 970 68.57 +8.4 GamGldNR GGN .84 17.1 ...q 5.84 4.80 320 4.91 -5.8 GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.78 2 23.35 -5.9 GamNRG&I GNT .84 13.4 ...q 7.29 6.00 47 6.29 -6.3 GamNR pfA GNTpA 1.30 5.4 ... 26.27 22.77 2 23.99 -4.1tGameStop GME 1.52 11.0 4 25.31 14.01 4442 13.83 -23.0 Gannett n GCI .64 6.4 ...cc 12.38 7.36 1225 10.00 -13.7 Gap GPS .97f 3.1 15 35.68 21.02 4827 31.18 -7.8 GardDnv n GDI ... ... ... 38.00 19.91 908 31.21 -8.0 Gartner IT ... ... 36 142.16 107.00 768 119.42 -3.0 GasLogPt GLOP 2.09f 9.0 11 25.55 21.80 162 23.25 -6.1 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 24 25.80 -1.1 GasLog GLOG .56 3.3 46 22.55 12.75 736 17.20 -22.7 GasLog pfA GLOGpA 2.19 8.2 ... 27.63 25.06 9 26.60 GastarExp GST ... ... ...dd 1.66 .38 718 .76 -27.7 Gastar pfA GSTpA 2.16 12.7 ... 21.59 6.40 32 17.01 -5.1 Gastar pfB GSTpB 2.69 13.5 ... 24.00 8.46 8 19.95 +5.7 GatesInd n GTES ... ... 38 18.72 16.60 411 17.57 -2.8 GazitGlobe GZT .37e 3.9 ... 11.00 9.01 2 9.65 -8.4 GeeGroup JOB ... ... ...dd 7.00 2.45 3 2.68 -3.6 GencoSh rs GNK ... ... ...dd 16.29 8.47 128 15.18 +14.0 Generac GNRC ... ... 18 53.78 33.77 324 45.32 -8.5 GAInv GAM 1.15e 1.0 ...q 36.59 32.20 41 33.71 -2.0 GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.65 5 25.75 -3.2 GnCable BGC .72 2.4 37 30.18 14.95 796 29.55 -.2 GenDynam GD 3.36 1.5 23 230.00 183.72 1169 218.37 +7.3tGenElec GE .48 3.6 ...dd 30.54 13.57 71101 13.35 -23.6 GECap5-53 GEK 1.18 4.8 ... 25.97 22.61 58 24.40 -2.2 GECap 1-53 GEH 1.22 4.9 ... 26.06 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.80 22.48 25.10 +.8tGenMills GIS 1.96 4.4 12 60.69 44.79 11593 44.45 -25.0 GenMoly GMO ... ... ...dd .53 .28 1296 .43 +30.7 GenMotors GM 1.52 4.2 ...dd 46.76 31.92 13077 36.35 -11.3 GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7 Gener8M n GNRT ... ... ...dd 6.94 4.17 1021 5.72 -13.6 Gensco GCO ... ... 11 57.70 20.90 418 38.30 +17.8 GenesWyo GWR ... ... 24 84.40 61.44 332 71.98 -8.6 GenesisEn GEL 2.88f 15.2 27 33.52 18.84 627 18.98 -15.1 GenesisHlt GEN .24 15.5 ...dd 2.69 .60 479 1.55 +103.1 GenieEn n GNE .30 6.3 ... 8.31 4.09 23 4.75 +8.9 GenieE pfA GNEpA .64 8.7 ... 7.94 7.02 1 7.31 -.4 Genpact G .30f ... 20 34.79 23.34 727 31.51 -.7 GenuPrt GPC 2.88f 3.3 21 107.75 79.86 720 87.98 -7.4 Genworth GNW ... ... 2 4.23 2.67 5097 2.95 -5.1 GeoGrp s GEO 1.88 9.0 12 34.32 19.05 654 20.85 -11.7 GeoPark GPRK ... ... ... 12.64 6.48 381 11.75 +18.6 GaPw 77 n GPJA ... ... ... 26.14 23.01 18 24.29 -5.2 Gerdau GGB .02e .4 ... 5.32 2.60 13749 4.58 +23.1 GerNew GF 1.23e .4 ...q 21.49 14.25 14 19.46 +.1 GettyRlty GTY 1.28 5.3 13 29.89 22.68 95 24.28 -10.6 GigCapit n GIG ... ... ... 10.22 9.60 0 9.75 +1.1 GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.5 17 34.19 25.85 393 28.93 -10.4 Glatfelter GLT .52 2.4 17 23.85 16.53 232 21.32 Glaukos n GKOS ... ... ... 52.48 23.08 485 34.35 +33.9 GlaxoSKln GSK 2.89e 8.0 ... 44.54 34.52 2915 36.15 +1.9 GblBrCopp BRSS .24 .7 12 36.50 27.50 156 33.00 -.3 GlbMed n GMRE .20p ... ...dd 10.25 6.45 101 6.88 -16.1 GlMed pfA GMREpA 1.88 7.7 ... 25.82 23.50 6 24.35 -3.8 GlobNetL n GNL .94 5.7 27 24.45 15.55 513 16.63 -19.2 GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.42 10 25.02 -2.5 GlobPtrs GLP 1.85 11.7 ...dd 20.87 15.80 83 15.80 -5.4 GlobPay s GPN .04 ... 38 118.94 76.47 805 113.51 +13.2 GlbShipLs GSL .40 38.8 ...dd 1.94 .97 130 1.03 -11.2 GlbShip pfB GSLpB 2.19 8.8 ... 25.36 20.00 2 24.75 +3.5 GlbXNordic GXF .83e 3.7 ...q 24.68 20.08 3 22.42 -1.2 GbXSpDvE SDEM .63e ... ...q 19.63 15.17 20 16.97 +4.2 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 3.0 ...q 13.10 9.72 50 12.20 +2.6 GblXColum GXG .41e 4.1 ...q 11.37 9.24 63 10.11 +.9 GblXEmFtr EMFM .40e 1.7 ...q 26.16 20.20 13 24.18 +.8 GbXMLP&E MLPX .60 5.1 ...q 15.02 11.64 130 11.79 -13.2 GblXChMat CHIM .24e 1.1 ...q 24.12 15.71 1 21.53 +3.2 GblXArg ARGT .09e .3 ...q 38.46 27.27 84 35.49 +.5 GblXSDvUS DIV 1.93 8.1 ...q 25.98 23.43 59 23.76 -7.2 GXSupInPf SPFF .99 8.3 ...q 13.11 11.70 49 11.92 -2.0 GblXGuru GURU .28e .9 ...q 31.88 25.15 7 29.99 +1.0 GbXGreece GREK .13e 1.3 ...q 11.56 7.85 807 9.68 -5.8 GblXChCon CHIQ .12e .6 ...q 19.96 13.10 149 18.86 +1.0 GblX MLP MLPA .90e 10.6 ...q 11.75 8.36 2563 8.46 -14.2 GblXFertil SOIL .25e 2.5 ...q 11.01 9.00 5 10.14 -3.7 GblXChiEn CHIE .41e 3.5 ...q 12.48 10.42 4 11.67 +2.7 GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 383 20.62 -5.3 GlbXChiFn CHIX .34e 1.8 ...q 21.04 14.11 52 18.41 +2.3 GbXSEAsia ASEA .42e 2.4 ...q 18.44 14.02 0 17.61 +3.6 GblXPakist PAK ... ... ...q 19.23 12.15 28 12.96 +4.7 GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 1 14.81 -3.1 GblXNorway NORW .83e 6.1 ...q 14.44 10.87 15 13.56 +3.2 GblXScUS n SCIU ... ... ...q 32.53 27.34 5 31.01 +.3 GblXScEu n SCID ... ... ...q 29.75 24.00 0 27.78 +.2 GblXScAs n SCIX ... ... ...q 27.08 23.25 26.38 +1.9 GblXScJp n SCIJ ... ... ... 33.72 27.49 6 30.78 -2.9 GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 15 24.48 -1.6 GbXNigeria NGE .31e 1.4 ...q 27.10 14.65 1 22.66 +4.4 GbX US Inf PAVE ... ... ... 17.80 13.80 41 16.03 -4.5 GblFound n BOSS ... ... ... 20.72 14.77 0 18.62 +7.5 GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 22 26.45 -3.3 GlbXSilv rs SIL ... ... ...q 38.55 28.21 55 30.09 -7.8 GlbXLith rs LIT ... ... ...q 41.21 26.68 258 33.90 -12.5 GbX Gold rs GOEX ... ... ...q 25.21 20.08 12 21.56 -7.5 GbXUran rs URA ... ... ...q 16.36 11.83 292 12.45 -17.3 GlblScape GSB .06 1.7 19 5.51 3.27 27 3.49 -1.7 Globalstar GSAT ... ... ...dd 2.59 .70 4444 .75 -43.1 GlobantSA GLOB ... ... 60 54.84 33.56 171 51.79 +11.5 GlobusMed GMED ... ... 44 52.18 27.79 714 49.83 +21.2 Glowpoint GLOW ... ... ...dd .65 .19 213 .23 -35.3 GoDaddy n GDDY ... ... 87 64.49 35.74 697 61.11 +21.5 GolLinhs s GOL ... ... ... 13.60 4.13 211 12.37 +41.2 GoldFLtd GFI .02e .5 ... 4.70 3.06 4526 3.98 -7.4 GoldResrc GORO .02 .4 59 5.05 3.08 173 4.70 +6.8 GoldStdV g GSV ... ... ... 2.68 1.25 343 1.66 -5.1 Goldcrp g GG .24 1.8 18 16.38 11.64 4378 13.27 +3.9 GoldenMin AUMN ... ... ... .68 .36 73 .46 +7.2 GoldStr g GSS ... ... 6 .92 .59 1751 .63 -29.2 GldFld GV ... ... 11 6.38 4.00 223 4.15 -15.3 GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 61 26.50 GS BDC n GSBD 1.80 9.1 11 25.40 19.14 128 19.78 -10.8 GS ActbtInt GSIE ... ... ...q 32.48 25.91 85 29.51 -1.6 GS ActEM GEM ... ... ...q 39.44 29.50 79 36.35 +1.5 GS ActEur GSEU .60e ... ... 33.94 27.36 2 31.12 -1.8 GS ActJpn GSIY ... ... ... 36.02 28.64 1 33.76 +.4 GS US LgC GSEW ... ... ... 46.27 40.58 22 43.09 -.9 GS HYBd n GHYB ... ... ... 50.32 48.21 1 48.45 -2.2 GS CpBd n GIGB ... ... ... 50.44 48.16 4 48.39 -3.6 GS ActLgC GSLC ... ... ...q 57.42 46.03 1249 53.59 +.4 GS 0-1Yr n GBIL ... ... ... 100.15 99.93 42 100.05 +.1 GS Indus n GVIP ... ... ... 57.97 44.92 10 54.18 +2.3 GS SCap n GSSC ... ... ... 45.33 39.39 2 43.94 +1.5 GSCI37 GSC ... ... ...q 25.60 17.55 0 24.87 +3.7 GoldmanS GS 2.60 1.0 29 275.31 209.62 4187 252.60 -.8 GoldS pfK GSpK 1.59 5.6 ... 30.09 26.86 97 28.29 -.9 GoldS pfN GSpN ... ... ... 28.34 25.95 24 26.65 -4.3 GoldS pfB GSpB 1.55 6.0 ... 27.27 25.20 17 25.85 -.1 GoldS pfC GSpC 1.02 4.3 ... 24.21 21.52 18 23.54 +3.5 GoldS pfA GSpA .96 4.2 ... 24.46 21.25 14 22.88 +1.5 GoldS pfD GSpD 1.02 4.4 ... 24.16 21.46 52 23.01 +1.9 GS MLPEn GER .64 11.0 ...q 8.29 5.25 279 5.82 -5.4 GS MLPInc GMZ 1.38 17.3 ... 10.93 7.62 183 7.98 -10.7 GoodrPet n GDP ... ... ... 15.50 8.20 10 10.69 -2.0 GormanR GRC .50 1.7 26 33.50 23.55 95 29.62 -5.1 tvjGrace GRA .96f 1.6 18 77.37 62.59 655 61.58 -12.2 Graco s GGG .53 1.2 14 49.69 30.60 725 45.17 -.1 GrahamCp GHM .36 1.7 15 24.03 17.97 37 21.71 +3.7 GrahamH s GHC 5.32f .9 22 615.85 536.90 40 594.65 +6.5 Graingr GWW 5.12 1.8 28 298.15 155.00 567 280.17 +18.6 Grmrcy pfA GPTpA 1.78 6.9 ... 27.77 24.41 2 25.93 -3.7 GrmPrTr rs GPT 1.50 6.8 ... 31.26 21.12 1073 21.96 -17.6 GranTrra g GTE ... ... ...dd 3.00 1.93 1472 2.81 +4.1 GranaMon GRAM .25e 10.7 ... 5.15 2.25 42 2.34 -17.9 GraniteC GVA .52 .9 34 68.58 45.14 389 57.09 -10.0 GranitPnt n GPMT 1.52f 8.8 ... 19.30 16.15 285 17.30 -2.5 GraniteRE GRP/U 2.30 ... ... 42.10 33.94 2 39.60 +1.3 Gran Gld n BAR ... ... ... 142.87 123.68 132.46 +1.6 GranCom n COMB ... ... ... 27.07 24.80 2 25.90 -1.0 GranSP n COMG ... ... ... 32.29 24.96 0 28.12 +1.5 GraphPkg GPK .30 2.0 15 16.74 12.54 3999 14.91 -3.5 GrayTelev GTN ... ... 7 17.80 11.70 2575 11.85 -29.3tGrayTvA GTN/A ... ... 16 15.30 10.55 0 10.40 -27.5 GrtAjax n AJX 1.20 9.1 8 15.40 12.27 33 13.16 -4.8 GrtAjx24 n AJXA ... ... ... 26.80 24.54 1 25.54 +.6 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.71 1.06 409 1.24 -3.9 GtPlainEn GXP 1.10 3.6 15 34.72 27.60 1790 30.45 -5.6 GrtWstBcp GWB .80 2.0 16 45.62 33.27 538 40.49 +1.7 GreenDot GDOT ... ... 46 69.37 32.04 262 65.04 +7.9 GreenbCos GBX .92f 1.8 13 54.45 40.70 461 49.90 -6.4 Greenhill GHL .20 1.1 ...dd 29.60 13.80 531 18.30 -6.2 Greif A GEF 1.68 3.3 17 65.60 47.97 205 50.81 -16.1 Greif B GEF/B 2.51e 4.2 19 71.95 52.50 9 59.45 -14.3 Griffon GFF .28f 1.4 20 25.15 17.60 204 19.55 -3.9 Group1 GPI 1.00f 1.5 9 84.47 51.62 503 64.84 -8.6 GrubHub GRUB ... ... ...cc 112.41 32.43 2524 105.91 +47.5 GAeroPac PAC 2.78e 2.7 ... 119.87 87.66 71 101.79 -.9 GpoASur ASR 3.31e ... ... 229.45 167.21 34 175.59 -3.8 GpoAvalAc AVAL .40 4.8 ... 9.51 7.76 46 8.40 -1.2 GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 13.08 8.97 1 9.51 +1.7 GpSuprvi n SUPV ... ... ... 33.85 15.74 202 29.75 +1.5 GpTelevisa TV ... ... ... 27.37 14.20 9492 15.30 -18.1 GuangRy GSH .62e 2.0 ... 37.43 24.43 3 30.40 -9.0sGuess GES .90 4.5 ...cc 19.62 9.56 14814 19.91 +18.0 GuggBAB GBAB 1.66 7.8 ...q 23.32 20.97 63 21.32 -6.2 Gug 27Cp n BSCR ... ... ... 20.12 19.13 6 19.18 -4.1tGug 25Cp n BSJP ... ... ... 25.23 23.98 3 23.97 -3.6tGugCrdAllo GGM 2.18 10.3 ...q 24.03 21.14 33 21.11 -3.7 GuggChina YAO .54e 1.5 ...q 39.91 27.10 7 36.16 +3.5 GugSPEW RSP 1.31e 1.3 ...q 107.44 88.88 847 99.18 -1.8 GugRus50 XLG 3.03e 1.6 ...q 204.48 164.06 36 186.97 -1.6 GugSPVal RPV 1.18e 1.8 ...q 71.34 57.12 137 64.30 -3.0 GugSPGth RPG .59e .5 ...q 117.34 87.74 103 111.03 +5.9 Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6 GugS&P100 OEW ... ... ... 35.08 27.88 4 31.92 -2.8 GuEqWREst EWRE .27e ... ...q 28.67 23.75 1 25.79 -7.1 GugMCVal RFV .86e 1.3 ...q 73.80 59.99 13 66.26 -5.0 GugEMk EW EWEM .56e 1.6 ...q 37.81 30.13 35.95 +3.4 GugMC400E EWMC ... ... ... 67.95 56.98 5 63.01 -2.0 GugSC600E EWSC ... ... ... 58.12 47.01 2 54.31 -.3 GugMCGth RFG .75e .5 ...q 167.46 132.02 10 158.83 +3.1 GugSCVal RZV .67e 1.0 ...q 76.68 60.09 5 70.39 -3.7 GugTotRet GTO ... ... ... 53.54 50.85 4 52.24 -1.1 GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 7 80.99 -5.6 Gug US Lg OVLC ... ... ... 31.49 27.61 29.80 -3.0 GugSCGth RZG .56e .5 ...q 122.75 96.71 8 115.84 +1.1 GugTech RYT 1.09e .7 ...q 163.73 118.33 118 154.53 +8.1 RydxMatls RTM 1.19e 1.1 ...q 118.47 92.19 9 105.58 -6.4 GugIndls RGI .84e .7 ...q 127.94 101.45 27 118.39 -1.9 GugHlthC RYH .75e .4 ...q 199.28 157.13 24 179.00 -.3 GugFncl RYF .93e 2.1 ...q 47.40 36.37 49 43.97 -.4 GugEngy RYE .79e 1.5 ...q 63.47 48.58 15 54.48 -6.5 GugConStp RHS 2.05e 1.7 ...q 138.61 119.71 25 123.58 -7.6 GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 2 97.95 -2.1 GugEnhEq GPM .96 11.4 ...q 9.42 7.72 156 8.45 -5.1 GugChinTc CQQQ .60e 1.0 ...q 67.24 41.12 268 61.96 +2.2 GugWater CGW .48e 1.4 ...q 36.40 30.65 58 33.75 -5.0 GugCdnEn ENY .49e 6.5 ...q 8.98 7.25 22 7.52 -10.4 GugSPHiInf GHII 1.03e 4.1 ...q 29.49 24.92 17 25.30 -8.3 GugSolar TAN .83e 3.3 ...q 26.70 17.00 170 24.88 -1.0 GugShippg SEA 1.48e 13.9 ...q 12.60 10.62 62 10.65 -8.2 GugIntMult HGI .59e 3.4 ...q 18.58 15.79 0 17.15 -1.7 GugFront FRN .47e 2.9 ...q 16.28 12.77 16.15 +8.8 GugChinSC HAO .76e 2.5 ...q 33.23 24.27 39 30.52 +3.2 GugChRe TAO .40e 1.3 ...q 33.38 23.15 15 30.08 +4.9 GugGTimb CUT .52e 1.6 ...q 33.90 25.94 37 32.27 +1.5 Gug BRIC EEB .41e 1.1 ...q 42.00 30.84 3 38.60 +3.4 Gug 26CpBd BSCQ ... ... ... 19.98 18.75 8 18.91 -4.0 Gug 24HYBd BSJO ... ... ... 26.07 24.79 9 24.80 -3.2 GugDJIADv DJD .02p ... ...q 36.38 29.37 2 32.87 -3.8 GugHYBd23 BSJN .15e ... ...q 27.06 25.48 30 25.82 -2.1 GugCpBd25 BSCP ... ... ...q 20.95 19.83 22 19.92 -3.8 GugInsidr NFO .90e 1.4 ...q 65.75 52.23 0 63.99 +3.3 GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 60 24.46 -1.8 GugB21HY BSJL 1.27 5.2 ...q 25.32 24.22 87 24.58 -1.4 GugBlt24CB BSCO .58 2.9 ...q 21.17 20.11 48 20.21 -3.3 GugBlt23CB BSCN .65 3.2 ...q 21.34 20.20 65 20.31 -2.4 GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 78 20.68 -2.3 GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 199 20.75 -1.8 ClayWilMic WMCR .68e 1.9 ...q 37.04 28.94 0 35.18 -4.7 GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 147 24.23 -1.2 GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 136 24.16 -.9 GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 77 25.05 -.2 ClyWUSRE WREI 1.53e 3.3 ...q 48.92 40.99 0 42.46 -10.3 GugMultAs CVY 1.07e 5.0 ...q 23.50 20.24 39 21.50 -4.1tGugCpBd20 BSCK .61e 2.9 ...q 21.60 20.99 221 21.00 -1.4 GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.94 150 20.96 -.6 GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.08 115 21.11 +.1 GugSpinOff CSD .70e 1.3 ...q 56.40 44.45 3 53.60 +2.9 GugRJ SB1 RYJ .59e 1.4 ...q 46.56 38.09 8 43.61 +.3 GugEShDur GSY .65e 1.3 ...q 50.41 50.11 243 50.21 +.1 GugMCCre CZA 1.02e 1.6 ...q 68.99 57.28 16 64.27 -2.0 GugGlDiv LVL .52e 4.8 ...q 11.80 10.42 7 10.85 -4.2 GugDefEq DEF .85e 1.8 ...q 49.26 40.95 9 46.22 -.6 GugStrOp GOF 2.19 10.9 ...q 21.85 18.80 154 20.06 -7.1 Guidewire GWRE ... ... ...dd 92.65 54.76 600 82.99 +11.8 GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7 GlfmrkOf n GLF ... ... ... 34.96 17.80 7 26.98 -5.3H -HCA Hldg HCA .35p ... 15 106.84 71.18 1641 99.79 +13.6 HCI Grp HCI 1.40 3.7 ...dd 49.25 27.11 95 38.34 +28.2 HCP Inc HCP 1.48 6.5 13 33.67 21.48 4708 22.61 -13.3 HDFC Bk HDB .37e .4 ... 110.77 72.03 920 96.88 -4.7 HECO pfU HEpU 1.62 6.3 ... 28.47 25.05 1 25.80 -2.5 HFF Inc HF 1.80e ... 23 51.74 25.79 207 48.18 -.9 HMG HMG ... ... ...dd 16.33 8.94 2 14.03 +12.3 HNI Corp HNI 1.14 3.1 17 48.32 31.16 195 36.67 -4.9 HP Inc HPQ .53 2.4 14 24.75 17.03 13113 22.47 +6.9 HRG Grp HRG ... ... ...dd 20.17 14.22 3071 14.75 -13.0 HSBC HSBC 1.50e 3.1 ... 55.89 39.63 2614 48.03 -7.0 HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.68 39 25.70 -.5 HSBC Cap HSEA 2.03 7.6 ... 27.99 26.34 74 26.77 -2.1 HSBC Cap2 HSEB 2.00 7.7 ... 27.59 24.99 284 26.14 -2.6 Haemonet HAE ... ... 68 75.45 38.47 427 73.23 +26.1 HalconRes wt HK/WS ... ... ... 1.95 .30 .80 +21.2 HalconRs n HK ... ... ... 9.07 3.69 3446 5.02 -33.7 Hallibrtn HAL .72 1.6 ...dd 57.86 38.18 11207 46.38 -5.1 HalyrdHlt HYH ... ... 23 50.99 35.24 958 47.00 +1.8 HamBchBr HBB .34 1.5 ... 41.00 22.08 36 22.51 -12.4 HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 71 38.58 -1.9 HanJS JHS .87e 6.2 ...q 15.12 13.96 8 14.00 -5.7tHanJI JHI 1.45e 8.8 ...q 18.85 16.52 10 16.46 -5.9 HanPrmDv PDT 1.08a 7.3 ...q 17.33 14.50 51 14.89 -13.1 HanPfEq HPI 1.68 8.3 ...q 22.58 19.73 32 20.22 -5.6 HanPfd2 HPF 1.68 8.5 ...q 22.71 19.39 25 19.80 -7.9 HanPfd3 HPS 1.47 8.5 ...q 19.48 16.80 40 17.33 -7.6 HanTxAdv HTD 1.45 6.8 ...q 26.79 21.00 94 21.48 -12.9tHanesbds s HBI .60 3.2 10 25.73 18.57 4387 18.59 -11.1 HannArms HASI 1.32 7.0 26 25.28 17.33 310 18.80 -21.9 HanoverIns THG 2.16 1.9 63 121.06 79.23 192 116.27 +7.6 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 3 25.07 -1.0tHarleyD HOG 1.48f 3.5 13 62.95 42.30 1644 42.13 -17.2 HarmonyG HMY .05 ... ... 2.78 1.56 4194 2.34 +25.1 HarrisCorp HRS 2.28 1.5 27 161.04 106.18 750 154.57 +9.1 Harsco HSC .20m .9 56 23.20 11.40 1484 21.95 +17.7 HarteHk rs HHS ... ... ... 15.00 7.27 6 9.45 Hrt TotR n HTRB ... ... ... 40.25 39.05 0 39.12 -2.3tHrtMuOp n HMOP ... ... ... 42.46 39.56 0 39.53 -1.6 HartfFn42 HGH 1.97 6.6 ... 32.13 28.57 45 29.69 +1.5 HartfdFn HIG 1.00 1.9 18 59.20 46.35 1922 51.88 -7.8 HartfFn wt HIG/WS ... ... ... 53.33 41.18 51.29 -.5tHaverty HVT .72f 3.7 20 27.23 19.50 110 19.25 -15.0 HavertyA HVT/A .38a 1.9 16 27.10 20.50 20.50 -12.2 HawaiiEl HE 1.24 3.7 23 38.72 31.71 487 33.76 -6.6 Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 134 5.17 -13.1 HlthcrRlty HR 1.20 4.4 43 36.25 26.27 1250 27.05 -15.8 HlthcreTr HTA 1.22 4.8 46 33.00 24.50 1485 25.54 -15.0 HeclaM HL .01e .3 ...dd 6.17 3.25 4785 3.55 -10.6 HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 0 54.50 +2.8 Heico s HEI ... ... ... 90.81 53.43 222 86.61 Heico A s HEI/A ... ... 54 75.55 45.50 98 70.40 HelixEn HLX ... ... ...dd 8.70 4.82 2549 6.07 -19.5 HelmPayne HP 2.80f 4.2 ...dd 75.02 42.16 1674 66.35 +2.6 Hemisphrx rs HEB ... ... ... .84 .30 349 .46 +33.8 HennCap n HCAC ... ... ... 10.49 8.97 1 9.89 +.9 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 10.50 10.04 0 10.48 +1.1 Herbalife HLF ... ... 21 100.45 56.35 1051 97.53 +44.0 HercHld n HRI ... ... ... 72.99 33.27 138 67.77 +8.2 HercTGC HTGC 1.24 10.1 14q 15.68 11.55 301 12.29 -6.3 HercTG 24 HTGX 1.56 6.2 ... 25.85 25.05 3 25.32 -1.2 HeritageIns HRTG .24 1.5 ...dd 19.15 8.85 255 16.16 -10.3 Hersha pfC HTpC 1.72 7.0 ... 26.37 24.07 3 24.74 -1.6 Hersha rs HT 1.12 6.4 13 19.87 16.60 837 17.56 +.9 Hersha pfD HTpD 1.63 6.9 ... 26.49 22.61 2 23.69 -3.9 Hersha pfE HTpE ... ... ... 26.40 22.75 1 23.46 -5.2 Hershey HSY 2.62 2.7 21 116.49 95.21 995 97.05 -14.5 HertzGl HTZ ... ... ... 27.27 8.52 2109 20.22 -8.5 Hess HES 1.00f 2.0 ...dd 55.48 37.25 3506 50.10 +5.5 Hess pfA HESpA ... ... ... 65.17 48.24 124 59.40 +2.6 HessMidP n HESM 1.29f 6.7 26 26.78 18.32 81 19.30 -2.6 HP Ent n HPE .56f 3.0 46 19.48 12.70 10784 18.32 +27.6 Hexcel HXL .50 .8 23 69.52 49.20 611 64.56 +4.4 Hi-Crush HCLP .80 6.7 13 18.25 7.25 1122 11.95 +11.7 HighPtRs HPR ... ... ...dd 6.93 2.66 1111 5.20 +1.4 HighlFlR n HFRO ... ... ... 16.60 15.00 125 16.06 +3.6 HighwdPrp HIW 1.85f 4.4 18 53.34 41.83 664 42.50 -16.5 Hill Intl HIL ... ... ...dd 6.00 3.70 75 5.70 +4.6 Hill-Rom HRC .80f .9 22 91.11 69.12 463 84.73 +.5 HillenInc HI .83 1.8 22 48.00 34.65 246 45.55 +1.9 HillmCT pf HLMp 2.90 8.4 ... 36.95 32.26 2 34.60 +.7 HilltopH HTH .28f 1.2 13 28.86 21.47 429 24.17 -4.6 HilGrVa n HGV ... ... ... 47.75 28.31 1663 43.56 +3.8 Hilton HLT .60 .7 40 88.11 55.91 3032 80.44 +.7 HoeghLP HMLP 1.72 10.7 10 20.65 16.00 120 16.15 -13.4 Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 7 25.56 -5.0tHollyEngy HEP 2.60 9.5 13 37.56 27.50 205 27.24 -16.2 HollyFront HFC 1.32 2.7 12 53.21 23.46 1717 48.18 -5.9 HomeDp HD 4.12f 2.4 24 207.61 144.25 5082 175.29 -7.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Friday, March 23, 2018

PAGE 57

Honda HMC .84e 2.5 ... 37.29 27.05 564 33.94 -.4 HonwllIntl HON 2.98 2.0 21 165.13 122.40 2551 146.88 -4.2 Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.6 26 47.65 33.85 119 43.15 -2.2 HorizGbl n HZN ... ... 41 19.26 7.69 280 8.70 -37.9 HorizFn22 n HTFA ... ... ... 25.93 25.26 2 25.40 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.9 ... 52.96 46.37 2 48.81 -3.0 HorGKWld KLDW ... ... ...q 35.73 28.35 25 33.76 +.9 HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.83 6 20.60 -3.7 JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 22.31 +.1 Hormel s HRL .75f 2.3 20 38.00 29.75 2427 32.70 -10.1 Hornbeck HOS ... ... ...dd 4.87 1.51 203 3.07 -1.3 HostHotls HST 1.00a 5.4 15 21.53 17.26 5521 18.40 -7.3 HoulihnL n HLI .80 1.8 18 52.81 32.00 264 45.49 +.1 HstnAEn HUSA ... ... ... 1.05 .23 230 .31 -6.1 HovnanE HOV ... ... ...dd 3.41 1.66 2043 1.92 -42.7 HHughes HHC ... ... 29 139.50 113.64 421 136.53 +4.0 HuanPwr HNP 2.45e 9.5 ... 31.85 23.64 80 25.78 +3.1 Hubbell HUBB 3.08 2.5 22 149.03 109.32 319 121.55 -10.2 HubSpot HUBS ... ... ...dd 124.45 56.95 446 117.45 +32.9 HudBayM g HBM .02 ... 11 10.25 4.60 415 7.55 -14.2 HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.1 26 36.14 28.25 1307 32.01 -6.5 HugotnR HGT .09e 13.8 2 2.35 .55 83 .65 -53.6 Humana HUM 1.60 .6 22 293.35 203.48 930 265.72 +7.1 HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.01 11 38.97 +1.6 HuntgtnEco HECO .47e .2 ...q 44.87 37.48 1 41.23 -1.1 HuntgtnIng HII 2.88 1.2 23 276.69 183.42 368 249.15 +5.7 Huntsmn HUN .65f 2.2 10 36.09 22.02 4545 29.58 -11.1 Hyatt H ... ... 37 83.02 51.68 533 78.24 +6.4 HysterYale HY 1.21 1.7 19 93.90 53.50 76 71.76 -15.7I -IAMGld g IAG 1.52f 29.5 86 7.25 3.55 3662 5.16 -11.5 ICICI Bk IBN .16e 1.8 ... 11.26 7.48 12005 8.71 -10.5 IDT Cp IDT 1.00f 9.6 ... 17.71 9.70 144 10.38 -2.1 IEC Elec IEC ... ... ...cc 5.05 3.35 11 4.30 +4.4 ING ING .14e .8 ... 20.58 14.55 5360 16.60 -10.1 ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 13 25.92 +1.5 ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 29 25.77 +.3 ION Geo rs IO ... ... ...dd 32.45 3.20 245 23.65 +19.7 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 28.90 136 30.45 IQ Hedge MCRO ... ... ...q 27.20 25.26 26.64 +.3 IQ HdgLgS QLS ... ... ...q 24.53 20.09 22.13 +1.1 IQ Ch SC n CSML ... ... ... 29.58 23.89 28 27.80 -.9 IQ HdgEv QED ... ... ...q 22.00 20.31 21.11 +1.0 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 3 24.41 -2.9 IQ CorePl n AGGP ... ... ... 21.05 19.12 16 19.16 -4.0 IQ CoreBd n AGGE ... ... ... 19.88 18.68 11 18.72 -4.3 IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5 IQ GTAA QGTA ... ... ...q 25.44 22.37 0 24.11 -1.2 IQ 50HJpn HFXJ ... ... ...q 23.96 18.50 0 21.53 -4.6 IQ 50HgEur HFXE ... ... ...q 21.45 18.14 0 19.41 -4.6 IQ 50HIntl HFXI ... ... ...q 22.80 19.04 586 20.81 -3.9 IQ RealRtn CPI ... ... ...q 27.85 27.04 27.66 +.9 IQUSReSC ROOF 1.43e 6.2 ...q 28.00 22.60 63 23.22 -11.8 IQMrgArb MNA ... ... ...q 31.92 29.84 70 30.77 -.9 IQ AustSC KROO .88e 4.4 ...q 20.49 15.78 19.82 +1.4 IQ AgriSC CROP .41e 1.3 ...q 35.99 31.64 3 32.38 -7.3 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 20 27.20 -4.8 IQVIA Hldg IQV ... ... 12 110.67 77.16 679 101.88 +4.1 IRSA IRS ... ... ... 32.97 21.22 393 23.00 -22.3 iShGold IAU ... ... ...q 13.11 11.61 13185 12.75 +1.9 iShGSCI GSG ... ... ...q 17.22 13.16 675 16.52 +1.5 iSAstla EWA 1.01e 4.6 ...q 24.19 21.07 3220 22.16 -4.4 iSAstria EWO .37e 1.5 ...q 27.41 18.05 55 25.25 +2.5 iShBelg EWK .51e 2.4 ...q 23.00 18.56 19 21.23 +1.0 iShBrazil EWZ .67e 1.5 ...q 47.85 31.78 15537 43.91 +8.6 iShCanada EWC .48e 1.7 ...q 30.60 25.58 3504 27.46 -7.4 iShEMU EZU .86e 2.0 ...q 47.13 36.77 16932 42.82 -1.3 iSFrance EWQ .58e 1.9 ...q 33.73 25.82 1421 31.00 -.7 iShGerm EWG .60e 1.9 ...q 35.87 28.08 5830 31.70 -4.0 iSh HK EWH .61e 2.4 ...q 26.93 22.07 7048 25.25 -.7 iSh SKor EWY .65e .9 ...q 79.07 58.90 4066 74.28 -.9 iShMexico EWW .78e 1.5 ...q 57.82 47.79 5149 50.76 +3.0 iShNeth EWN .66e 2.1 ...q 34.09 26.61 177 31.63 -.3 iSPacxJpn EPP 1.66e 3.6 ...q 50.34 43.68 699 46.61 -2.5 iShSoAfr EZA 1.02e 1.5 ...q 76.53 53.95 790 69.45 -.8 iShSpain EWP .99e 3.1 ...q 36.38 29.66 889 31.71 -3.2 iSSwedn EWD .76e 2.3 ...q 36.71 30.82 534 32.94 -2.8 iShSwitz EWL .75e 2.2 ...q 37.84 31.73 1284 33.82 -4.9 iShFrntr100 FM .30e .9 ...q 36.19 27.69 133 34.27 +3.5 iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.87 12 49.74 -1.4 iShxUSH bt HYXU .92e 1.7 ...q 57.19 46.56 4 55.50 +1.9 iShEMCBd bt CEMB 2.28 4.6 ...q 51.78 49.84 5 50.01 -2.3 iShEMkHY EMHY 3.98 8.2 ...q 51.12 48.44 29 48.76 -2.4tiShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 47.06 9 46.67 -6.8 iShEmMDv DVYE 1.83e 4.3 ...q 46.11 39.11 74 42.85 +2.4 iShGblSilv SLVP .29e 2.9 ...q 12.40 9.34 15 10.08 -7.0 iShGblEnP FILL .59e 2.8 ...q 23.37 17.81 4 20.74 -3.8 iShGblAgri VEGI .55e 1.9 ...q 31.00 25.73 5 28.52 -2.9 iShMsciWld URTH 1.57e 1.8 ...q 94.23 76.95 23 86.62 -1.7 iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 12 52.42 -1.3 iShEMkBd LEMB .42e .8 ...q 50.78 45.23 55 49.90 +3.5 iShWldMnV ACWV 1.93e 2.3 ...q 88.22 77.01 127 82.80 -1.8 iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 53.04 552 61.39 +1.0 iShJpnSC SCJ 1.81e 2.3 ...q 85.34 65.12 63 79.80 iShThai THD 1.88e 1.9 ...q 103.71 76.35 198 99.00 +7.0 iShIsrael EIS .81e 1.6 ...q 55.29 46.67 6 50.50 -1.5 iShChile ECH .71e 1.4 ...q 56.53 41.34 229 51.70 -.9 iShBRIC BKF .54e 1.2 ...q 50.94 35.67 47 46.05 +3.5 iShsUSA EUSA .67e 1.2 ...q 59.06 48.72 22 54.95 -.9 iShSilver SLV ... ... ...q 17.59 14.44 10588 15.44 -3.4 iShS&P100 OEF 1.92e 1.7 ...q 127.67 103.02 1635 115.98 -2.2 iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 5 101.08 -4.3 iShAcwiMV HACV ... ... ...q 29.95 27.18 29.37 -1.4 iShMrnLG JKE 1.20e .7 ...q 173.88 129.45 15 164.30 +5.0 iShMrnLC JKD 2.24e 1.5 ...q 167.90 140.12 37 152.98 -3.7 iShBrazSC EWZS .40e 2.3 ...q 18.14 12.14 139 17.29 +6.1 iShIntlPfd IPFF .96e 5.4 ...q 19.76 16.64 43 17.85 -4.3 iShSPTUS s ITOT ... ... ...q 65.40 52.93 1075 60.55 -1.0 iShSTNtMu SUB .86 .8 ...q 106.40 104.54 37 104.77 -.1 iShAgcyBd AGZ 1.81 1.6 ...q 114.58 111.17 27 111.74 -1.2 iShTIPS TIP 1.69e 1.5 ...q 115.46 111.28 1005 112.52 -1.4 iShChinaLC FXI .87e 1.8 ...q 54.00 37.51 43077 47.12 +2.1 iShTransp IYT 1.70e .9 ...q 206.73 157.65 135 186.34 -2.8 iShChinaSC ECNS 1.73e 3.3 ...q 55.78 44.23 1 52.25 +3.4 iSCorSP500 IVV 4.38e 1.6 ...q 288.69 233.10 4721 265.47 -1.3 iSMornMC JKG 2.32e 1.3 ...q 194.94 163.20 12 180.57 -2.7 iShUSAgBd AGG 2.65e 2.3 ...q 110.66 106.08 3253 106.61 -2.5 iShEMkts EEM .59e 1.2 ...q 52.08 38.71 87619 47.86 +1.6 iShiBoxIG LQD 3.87 3.3 ...q 121.85 115.52 10967 116.09 -4.5 iSKokusai TOK 1.60e 2.5 ...q 69.65 57.49 4 64.32 -.5 iShCorUSTr GOVT .33 1.3 ...q 25.60 24.42 1638 24.61 -1.9 iSh2017Mu s IBMF .23 .8 ...q 27.30 27.16 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 56.15 18 56.61 -6.5 iShGblTech IXN 1.10e .7 ...q 171.45 121.87 45 159.41 +3.7 iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.60 8 50.77 -3.9 iSMrnMCG JKH .59e .3 ...q 220.00 170.42 3 213.21 +5.3 iShIndones EIDO .35e 1.3 ...q 30.61 25.53 1297 26.58 -6.5 iSSP500Gr IVW 2.03e 1.3 ...q 166.51 129.25 1155 156.02 +2.1 iShNYMun s NYF ... ... ...q 56.36 54.55 7 54.68 -2.0 iShGblHcre IXJ 2.72e 1.4 ...q 123.12 101.39 25 110.82 -1.5 iShGblFin IXG 1.28e 1.9 ...q 76.01 58.84 55 69.13 -1.1 iShUSAQlt QUAL 1.04e 1.3 ...q 88.63 71.96 171 82.44 -.6 iSSPGlbEn IXC 1.01e 3.0 ...q 38.40 30.34 80 33.61 -5.5 iShCalMn s CMF ... ... ...q 59.75 57.96 54 58.26 -1.5 iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.94 11 50.16 -2.2 iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.54 9 82.76 -1.3 iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 236 42.36 -6.3 iShNANatR IGE .85e 2.6 ...q 38.02 30.59 48 32.83 -7.4 iSh JPXNik JPXN ... ... ... 70.78 55.07 6 64.55 -.6 iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.21 306 82.00 -1.9 iShLatAm ILF .60e 1.6 ...q 39.54 28.00 1397 36.84 +7.8 iShUSAMo MTUM .81e .8 ...q 113.60 81.37 912 106.88 +3.6 iShMrnMCV JKI 2.72e 1.8 ...q 168.36 142.90 5 154.78 -3.0 iShPhilpns EPHE .20e .6 ...q 40.19 33.96 174 34.17 -12.0 iSSP500Val IVE 2.14e 2.0 ...q 121.12 101.78 1382 108.79 -4.8 iShNMuBd MUB 2.59 2.4 ...q 111.66 108.21 486 108.68 -1.9 iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 36.11 234 43.42 -.4 iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.21 11 50.36 -3.9 iShIntlDev WPS 1.16e 3.0 ...q 42.27 35.31 27 38.41 -2.8 iShAsia50 AIA 1.02e 1.5 ...q 72.96 51.32 177 67.52 +2.2 iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.51 12104 120.26 -5.2 iSRTop200G IWY .82e 1.1 ...q 79.55 60.38 93 74.03 +1.2 iShRTop200 IWL 1.02e 1.7 ...q 66.19 53.06 24 60.78 -1.1 iShIntSelDv IDV 1.51e 4.3 ...q 35.93 30.91 839 32.57 -3.6 iS Eafe EFA 1.66e 2.4 ...q 75.27 61.35 42082 68.70 -2.3 iShGerSC bt EWGS .69e 1.1 ...q 70.42 46.09 13 64.75 +.7 iSRusMCV IWS 1.59e 1.8 ...q 92.95 80.79 244 86.01 -3.5 iShCrLTBd ILTB 2.54 4.2 ...q 65.21 60.25 432 60.78 -6.2 iSRusMCG IWP 1.02e .8 ...q 130.04 101.75 337 123.50 +2.4 iShNorC bt ENOR .58e 2.2 ...q 28.35 21.36 20 26.80 +3.9 iShRusMid IWR 2.85e 1.4 ...q 220.02 182.96 137 206.21 -.9 iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 2 170.65 -2.0 iShIreland EIRL .55e 1.2 ...q 50.12 39.70 4 45.77 -4.6 iSCorSPMid IJH 1.89e 1.0 ...q 199.91 166.58 2648 187.19 -1.4 iSh10yCBd CLY 2.67 4.5 ...q 63.67 58.95 341 59.44 -5.9 iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 15789 85.14 -2.4 iShFinlC bt EFNL .51e 1.2 ...q 43.41 34.64 2 41.64 +5.6 iShSft IGV .12e .1 ...q 183.23 123.69 150 172.53 +11.6 iShCorUS n FTY ... ... ... 51.01 43.20 156 44.17 -11.0 iShDenC bt EDEN .81e 1.2 ...q 71.11 54.70 11 67.58 iShNetw IGN .25e .5 ...q 55.29 43.70 4 52.49 +8.3 iShNATch IGM .73e .4 ...q 195.60 135.28 50 182.70 +8.2 iShResRE REZ 2.01e 3.6 ...q 67.72 53.83 24 55.88 -10.2 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 6 25.34 +.1 iShC&SRE ICF 2.97e 3.3 ...q 104.37 88.40 83 91.23 -10.0 iShKLDSoc DSI 1.11e 1.1 ...q 106.16 85.17 45 97.86 -.4 iShGbl100 IOO 2.14e 2.4 ...q 98.94 80.36 11 90.83 -1.9 iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 17 25.37 -.1 iShConsSv IYC 1.50e .8 ...q 198.53 156.55 25 183.62 +2.4 iShGvCrBd GBF 2.86 2.6 ...q 115.65 110.21 2 110.97 -2.6 iShIndia bt INDA .24e .7 ...q 38.21 30.90 6787 33.30 -7.7 iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 1978 119.49 -3.9 iSMrnSCG JKK .87e .5 ...q 193.05 148.72 5 187.06 +4.2 iShPoland EPOL .42e 1.7 ...q 30.19 21.47 368 25.45 -6.1 iSMCGth IJK 1.88e .9 ...q 230.66 186.30 62 218.59 +1.3 iShIntGvC GVI 1.99 1.8 ...q 111.75 107.53 75 107.96 -1.6 iSR1KGr IWF 1.45e 1.1 ...q 146.15 111.69 2526 136.80 +1.6 iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.84 147 46.55 -11.5 iSRus1K IWB 2.36e 1.6 ...q 159.31 128.86 1632 146.99 -1.1 iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 477 122.59 -2.5 iSR2KGr IWO 1.36e .7 ...q 201.80 156.37 519 193.16 +3.5 iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.88 19 131.09 -3.6 iShFltRtB FLOT .32 .6 ...q 51.10 50.76 2810 50.89 +.1 iShR2K IWM 1.77e 1.2 ...q 160.63 132.40 29667 153.35 +.6 iShCorHiDv HDV 2.90e 3.5 ...q 94.20 82.07 597 83.72 -7.1 iShChina MCHI .61e .9 ...q 76.72 49.52 8354 68.53 +3.0 iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 65.75 551 72.70 -.4 iSRus3K IWV 2.47e 1.6 ...q 169.20 137.10 569 156.59 -1.0 iSGblMatl MXI 1.02e 1.5 ...q 75.19 57.94 12 67.46 -3.7 iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 84 125.24 -5.7 iSUSAMinV USMV .87e 1.7 ...q 55.45 47.44 1838 51.45 -2.5 iSMrnSCV JKL 2.98e 2.1 ...q 158.15 134.66 5 142.84 -6.2 iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 91 153.65 -4.0 iShGblUtil JXI 1.99e 4.2 ...q 53.07 45.15 17 47.57 -4.0 iShTelecm IYZ .68e 2.5 ...q 34.77 26.56 670 27.25 -7.3 iShTech IYW 1.20e .7 ...q 184.45 132.14 848 170.28 +4.6 iShGblIndl EXI 1.40e 1.6 ...q 100.28 79.45 24 90.25 -2.8tiShGblCStp KXI 2.19e 2.2 ...q 109.16 98.32 36 97.73 -7.7 iShREst IYR 2.76e 3.7 ...q 83.27 71.27 9099 74.08 -8.6 iSGblCnDis RXI 1.39e 1.2 ...q 119.68 94.78 7 111.89 +2.3 iSh0-5Tips STIP ... ... ...q 101.58 99.37 196 99.95 +.1 iShHmCnst ITB .09e .2 ...q 46.56 31.19 2501 39.31 -10.1 iShInds IYJ 1.65e 1.1 ...q 158.32 123.05 50 144.67 -1.8 iShAerosp ITA 1.31e .7 ...q 206.56 145.00 275 194.10 +3.2 iShHltcare IYH 3.01e 1.7 ...q 193.31 153.57 293 172.67 -.9 iShFinSv IYG 1.21e .9 ...q 142.14 104.88 215 131.54 +.8 iShRegBks IAT .61e 1.2 ...q 54.74 41.83 243 50.77 +3.0 iShInsur IAK .82e 1.3 ...q 69.95 58.56 5 64.63 -3.0 iShFincls IYF 1.45e 1.2 ...q 126.54 101.16 438 117.70 -1.4 iShBroker IAI .65e 1.0 ...q 70.58 48.95 66 65.61 +4.5 iShUSEngy IYE 1.14e 3.1 ...q 42.87 33.70 313 36.84 -7.1 iShESGSel KLD 1.14e 1.0 ...q 119.20 96.65 18 110.23 -.8 iShCrSPS s IJR ... ... ...q 80.68 66.54 3742 77.46 +.8 iShMedDev IHI 1.57e .9 ...q 194.27 149.14 71 184.34 +6.2tiShConsGd IYK 2.43e 2.1 ...q 130.93 117.36 22 117.10 -7.6 iShHltcPrv IHF .24e .2 ...q 172.85 131.25 11 158.12 +.8 iShCorTInt IXUS 1.28e 2.1 ...q 67.93 54.22 399 62.31 -1.2 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 26 147.64 -4.4 iShBasM IYM 1.42e 1.5 ...q 108.32 85.86 131 96.70 -5.4 iShPeru EPU .70e 1.7 ...q 44.42 32.90 55 41.57 +1.4 iShCorEafe IEFA 1.56e 2.4 ...q 70.84 57.23 10957 64.91 -1.8 iShOilEq IEZ .86e 2.6 ...q 43.09 29.57 23 33.27 -7.4 iShDJ US IYY 2.01e 1.5 ...q 143.07 115.99 35 132.35 -1.0 iShO&GEx IEO 1.06e 1.7 ...q 70.54 50.49 65 62.94 -3.1 iShAggrAllo AOA .98e 1.8 ...q 56.94 49.39 61 53.26 -1.2 iShEurope IEV 1.12e 2.4 ...q 50.81 41.21 1553 45.83 -3.0 iShGroAllo AOR .81e 1.8 ...q 46.77 42.00 153 44.36 -1.2 iSRusMic IWC 1.08e 1.1 ...q 101.99 82.17 18 98.29 +2.7 iShModAllo AOM .71e 1.9 ...q 39.05 36.18 80 37.59 -1.2 iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 28 24.71 -4.3 iSMsciVal EFV 1.66e 3.1 ...q 59.57 49.15 277 53.68 -2.8 iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 68 151.55 -1.3 iShConsAllo AOK .64e 1.9 ...q 35.27 33.16 63 34.13 -1.5 iShEafeGr EFG 1.37e 1.7 ...q 85.81 69.10 164 79.43 -1.6 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.27 40 24.34 -.8 iShiB3-23x s IBCE ... ... ...q 24.76 23.58 7 23.68 -2.5 iShBd3-18 s IBDB ... ... ...q 25.75 25.49 2 25.58 +.1 iShBd3-23 s IBDD ... ... ...q 26.95 25.69 29 25.71 -2.8 iShBd3-20 s IBDC ... ... ...q 26.38 25.83 3 25.90 -.7 iStar STAR ... ... 5 12.68 9.75 515 10.08 -10.8 iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 6 25.00 -1.5 iStar pfG STARpG 1.91 7.7 ... 25.94 23.76 1 24.94 -2.3 iStar pfI STARpI 1.87 7.5 ... 25.94 23.75 1 24.93 -1.0 ITT Inc ITT .54f 1.1 19 57.62 36.93 452 50.19 -6.0 iBio IBIO ... ... ...dd .55 .14 1119 .22 +26.0 Idacorp IDA 2.36 2.7 21 100.04 79.59 405 85.88 -6.0 IDEX IEX 1.48 1.0 34 150.72 89.69 199 144.71 +9.7 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 1.9 33 179.07 129.17 1273 162.75 -2.5 Imax Corp IMAX ... ... ...cc 34.60 17.58 988 19.25 -16.8 ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 3.60 .17 665 .26 -16.8tImpacMtg IMH ... ... 3 17.40 7.51 55 7.52 -26.0 ImpOil g IMO .64f 2.4 54 32.81 26.03 376 26.77 -14.2 IncOpR IOR ... ... 25 12.45 8.31 0 11.60 +4.7 IndCDrillg ICD ... ... ...dd 5.95 2.72 74 4.32 +8.5 IndepHld IHC .12f .3 13 35.00 17.25 11 34.60 +26.0 IndepRT IRT .72a 8.0 18 10.63 8.26 496 9.01 -10.7tIndiaFd IFN 1.82e 1.9 ...q 28.81 24.44 81 24.43 -6.5 IndiaGCap IGC ... ... ...dd 1.63 .30 195 .62 -38.4 IndoTel s TLK .67 ... ... 36.19 26.43 497 26.59 -17.5 IndBach IBA .87e 1.4 ... 67.61 51.56 2 61.35 +7.1 Infosys INFY .40e 2.2 18 18.71 13.88 6394 17.69 +9.1 InfrREIT n HIFR 1.00 5.0 18 23.22 17.60 291 20.02 +7.8 InfuSystem INFU ... ... ...dd 2.50 1.20 6 2.40 +4.3 IngerRd IR 1.80 2.1 20 97.67 77.26 1273 86.08 -3.5 Ingevity NGVT ... ... ... 82.10 53.62 194 75.10 +6.6 Ingredion INGR 2.40 1.9 18 146.28 113.42 267 128.51 -8.1 InnovInd n IIPR 1.00f 3.8 ... 36.88 15.72 68 26.36 -18.4 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 3 27.16 -2.8 Innsuites IHT .01 .6 ...dd 2.27 1.23 1.58 -9.7 Inphi IPHI ... ... ...cc 49.09 23.65 682 31.30 -14.5 InsightS n INSI ... ... ... 21.10 18.96 26 19.48 -2.1 Insperity s NSP ... ... 25 72.60 34.88 180 70.15 +22.3 InspMD wt NSPR.WS ... ... ... .21 .01 .05 +63.3 InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... 1.05 .12 .16 +21.1 InstlldBPd IBP ... ... 32 79.40 46.65 136 59.00 -22.3 Instructre n INST ... ... ...dd 46.50 22.00 418 43.65 +31.9 IntegerHl ITGR ... ... ...dd 58.54 33.90 159 56.95 +25.7 Intellichk IDN ... ... ...dd 4.55 1.80 199 2.26 -11.7 IntellgSys INS ... ... ...dd 5.15 3.30 8 5.06 +10.9 Intelsat I ... ... ... 7.47 2.44 343 4.60 +35.7 InterXion INXN ... ... ... 64.00 38.05 398 61.95 +5.1 IntcntlExc s ICE .80e 1.1 17 76.30 57.91 2616 71.73 +1.7 IntCtlHtls IHG ... ... ... 69.23 49.03 152 61.91 -2.5 IBM IBM 6.00 3.9 11 176.33 139.13 4740 152.09 -.9 IntFlav IFF 2.76f 2.1 34 157.40 128.42 411 133.25 -12.7 IntlGmeT n IGT .80 2.9 ... 30.82 17.25 1246 27.82 +4.9 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.7 17 66.94 49.60 2935 51.41 -11.3 IntlSeaw n INSW ... ... ... 23.43 15.23 258 17.92 -2.9 IntTower g THM ... ... ...dd .67 .29 125 .49 +13.5 Interpublic IPG .84f 3.8 15 26.01 18.30 5853 22.23 +10.3 IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 1 24.93 -2.2 inTestCorp INTT ... ... 14 10.25 5.96 60 7.75 -10.4 IntPotash IPI ... ... ...dd 5.12 1.52 661 3.61 -24.2 Intrexon XON ... ... ...dd 26.99 10.26 994 16.31 +41.6 Inuvo INUV ... ... ...dd 1.39 .70 51 1.02 +25.9 Invacare IVC .05 .3 ...dd 19.05 10.20 258 17.45 +3.6 Invesco24 n IHTA ... ... ... 10.33 8.28 21 9.09 -11.8 InvHiIn23 n IHIT ... ... ... 10.32 9.53 48 9.72 -.7 InvAdvMu2 VKI .78 7.4 ...q 11.93 10.51 49 10.56 -7.2 Inv Bond VBF .83a 4.6 ...q 20.29 17.88 70 17.88 -10.1 InvCAVal VCV .79 6.8 ...q 13.20 11.56 78 11.57 -8.0 InvDynCrd VTA .90 7.8 ...q 12.36 11.33 240 11.60 -.9 InvHiInc2 VLT 1.24 9.0 ...q 15.25 13.71 7 13.73 -6.7 Invsco iim IIM .84 5.8 ...q 15.47 13.64 104 14.36 -3.6 Invesco IVZ 1.16 3.7 13 38.43 29.36 4007 31.45 -13.9 InvMtgCap IVR 1.64f 10.0 7 18.86 14.84 911 16.33 -8.4 InvMtg pfA IVRpA 1.94 7.7 ... 25.70 24.24 8 25.24 +.9 InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 8 25.17 -2.3 InvMtg pfC IVRpC 1.88 7.9 ... 25.73 23.40 16 23.94 -4.2tInvsco oia OIA .39 5.3 ...q 8.25 7.42 62 7.44 -7.0 InvMuOpTr VMO .88 7.6 ...q 13.37 11.59 89 11.64 -6.1 InvMuniTr VKQ .82 7.0 ...q 13.04 11.53 109 11.60 -7.2 InvPAVal VPV .79 6.8 ...q 12.68 11.59 53 11.65 -4.1 Invsco iqi IQI .76 6.4 ...q 13.04 11.72 123 11.84 -5.4 InvSrInco VVR .31 7.1 ...q 4.73 4.26 426 4.42 +.7 InvTrIG VGM .88 7.2 ...q 13.80 12.12 74 12.15 -7.8 InvTrNY VTN .85 6.6 ...q 14.00 12.74 35 12.88 -6.1 InvTech ITG .28 1.4 ...dd 23.96 17.63 168 19.82 +3.0 InvRlEst IRET .28 5.5 4 5.93 4.05 826 5.12 +2.6 InvRlE pfC IRETpC 1.66 7.1 ... 26.08 22.29 6 23.24 -10.7 Invitae n NVTA ... ... ...dd 11.88 5.15 291 7.28 -19.8 InvitHm n INVH .44f 2.0 ... 24.30 20.25 1560 22.08 -6.3 iPBetaCmd BCM ... ... ...q 32.00 25.00 4 29.52 +.9 iPS&PWtd SBV ... ... ...q 26.59 19.42 22.55 +8.2 iPBtaCocoa CHOC ... ... ...q 37.59 26.41 8 37.22 +33.6 iPBetaCoff CAFE ... ... ...q 14.18 10.40 15 10.55 -7.2 iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.05 +17.7 iPBetaSug SGAR ... ... ...q 29.50 19.92 19.96 -8.0 iPBetaAlu FOIL ... ... ...q 30.20 25.96 29.78 +.6 iPBetaCopp CUPM ... ... ...q 36.42 27.43 33.57 -7.4 iPBetaLead LEDD ... ... ...q 43.61 35.16 39.51 -6.1 iPBetaNick NINI ... ... ...q 22.79 14.71 22.79 +7.5 iPBetaCrOil OLEM ... ... ...q 19.35 12.86 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 32.35 +5.1tiPBetaSfts GRWN ... ... ...q 24.88 20.21 2 19.90 -7.7 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 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 28 41.52 30.95 2231 31.64 -16.1 iShItaly rs EWI ... ... ...q 34.45 24.46 1492 31.63 +3.9 iShJapan rs EWJ ... ... ...q 64.71 50.58 12577 59.53 -.7 iSMlasia rs EWM ... ... ...q 36.08 30.34 1012 35.26 +6.9 iShSing rs EWS ... ... ...q 28.35 22.33 731 26.49 +2.2 iSTaiwn rs EWT ... ... ...q 39.36 32.44 7051 37.81 +4.4 iSh UK rs EWU ... ... ...q 38.05 32.12 3088 34.05 -4.9 iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.58 62 49.65 -1.2 iShCmdOpT CMDT ... ... ...q 41.95 33.50 1 37.00 -.5 iShCvBd ICVT .67e ... ...q 58.93 50.77 27 57.38 +4.1 iShCorEM IEMG .95e 1.6 ...q 62.70 47.15 14442 57.73 +1.5 iSh 10 Cp n LLQD ... ... ... 51.31 47.93 0 48.06 -6.2 iSh 5-10Cp n MLQD ... ... ... 49.96 47.87 47.87 -3.1 iShColomC ICOL .43e 3.0 ...q 16.39 13.41 2 14.51 +.5 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 3 32.40 -.2 iShRs2500 n SMMD ... ... ... 45.58 38.87 10 43.94 +.6 iShFacSIntl INTF .17p ... ...q 31.21 24.76 68 28.59 -.9 iShArgGl n AGT ... ... ... 32.94 24.18 7 30.34 +.5 iShFS USA LRGF .19e ... ...q 33.93 27.54 138 31.49 -.9 iShFSUsaSC SMLF .23e ... ...q 41.79 34.50 7 39.57 +.1 iShFacSGbl ACWF .11p ... ...q 34.07 25.44 14 30.95 +.9 iSh iBd23 n IBML ... ... ... 25.96 24.81 5 24.88 -1.4 iSh IntDv n IDEV ... ... ... 62.47 53.10 3 57.34 -2.0 iShMgRE rs REM ... ... ...q 48.54 39.80 285 41.69 -7.8 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 261 46.59 -1.1 iShDvlValu IVLU ... ... ...q 28.44 22.72 24 25.63 -3.0 iSh 3-10yr n IMTB ... ... ... 51.95 47.89 0 48.04 -3.4 iShSaudi KSA ... ... ... 28.79 24.21 64 28.65 +9.4 iSh MinVl n SMMV ... ... ... 30.51 26.26 1 28.75 -1.5 iShIntDevM IMTM .30p ... ...q 33.00 26.50 18 30.38 -.4 iShIntDevQ IQLT .55p ... ...q 31.40 26.26 11 28.84 -2.7 iShLwCarb CRBN .94p ... ...q 125.97 103.09 12 116.26 -.6 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 25.44 27.93 -1.4 iShCHdEM HEEM 1.26e 1.8 ... 28.95 22.46 27 26.77 +1.0 iShMsciChA CNYA ... ... ... 35.68 25.45 2 32.09 +.2 iSh IntDvGr IGRO ... ... ... 62.04 51.60 4 55.96 -5.8 iShMultiTc TCHF ... ... ... 42.80 33.04 3 40.61 +4.7 iShMultInd INDF ... ... ... 33.67 28.64 32.30 +1.3 iShMultHl HCRF ... ... ... 35.18 27.19 1 31.66 +.1 iShiB20Mun IBMI .24 .9 ...q 25.44 25.28 13 25.36 iShMultMat MATF ... ... ... 36.19 29.12 33.45 -2.2 iSh MultFin FNCF ... ... ... 37.85 30.05 0 35.45 +.3 iShMultiEn ERGF ... ... ... 30.28 23.28 0 26.44 -6.6 iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 23 90.53 -.4 iShCHAust HAUD 1.81p ... ...q 25.23 22.42 1 23.24 -5.1 iSh MultCnS CNSF ... ... ... 27.25 24.28 0 24.60 -7.1 iShCDivGr DGRO .65e 1.9 ...q 37.22 29.96 720 33.78 -2.9 iSh MulConD CNDF ... ... ... 34.24 27.40 0 32.20 +2.8 iSh MultUt UTLF ... ... ... 28.56 23.93 24.86 -6.7 iShCHEmu HEZU .64e 1.8 ...q 31.55 27.96 609 28.88 -3.1 iShGblReit REET .94e 3.9 ...q 26.68 23.40 82 24.03 -7.9 iSh AdapJp DEWJ .18p ... ... 31.33 25.05 28.66 -3.6 iSh AdapC DEFA .48p ... ... 30.45 25.85 0 27.96 -4.9 iSh AdapEu DEZU .56p ... ... 30.64 25.73 28.60 -.6 iShCoreInt IAGG ... ... ... 53.61 51.09 44 52.49 +.8 iShEurSC HEUS ... ... ...q 30.92 26.66 30.05 +.3 iShCorePac IPAC 1.06e 1.8 ...q 63.99 51.96 19 59.20 -.7 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 6 96.69 -.7 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 0 25.40 -3.8 iShJpMinV JPMV .70e 1.0 ...q 72.41 59.58 19 68.73 +1.2 iShEafeMV HEFV ... ... ...q 27.90 25.37 27.04 -1.9 iShEuMinV EUMV .67e 2.7 ...q 26.69 22.69 11 24.83 -2.0 iShCHNk400 HJPX .19p ... ...q 32.09 24.73 1 28.33 -6.8 iShCorEur IEUR 1.18e 2.4 ...q 53.97 43.43 307 48.97 -2.4 iShxJMinV AXJV .84p ... ...q 38.95 31.52 3 37.45 +3.0 iSh2022Mu IBMK .09e ... ...q 26.37 25.42 22 25.46 -.8 iShEm exCh EMXC ... ... ... 58.49 50.03 55.07 +2.1 iShYdOpBd BYLD .75 3.1 ...q 26.66 24.28 5 24.30 -2.8 iSh2021Mu IBMJ .07e ... ...q 26.08 25.31 23 25.40 -.1 iSHgxUSHY HHYX .67e ... ...q 28.14 26.36 27.75 -.5 iShRussia rs ERUS ... ... ...q 39.23 27.18 382 36.38 +8.5 iSCHeafe HEFA .70e 1.6 ...q 30.88 26.88 4474 28.12 -5.3 iShCHMex HEWW 1.41p ... ...q 21.71 19.23 0 19.44 -2.8 iShH10yCBd CLYH .31e ... ...q 27.42 24.79 3 26.36 -.2tiShCHSpain HEWP .31p ... ...q 24.63 21.36 12 21.04 -5.1 iShHEmBd EMBH .30e ... ...q 27.37 25.29 2 26.33 -.8 iShCHItaly HEWI .55p ... ...q 18.48 15.11 17.62 +4.7 iShShMMu MEAR .27e ... ...q 50.18 49.66 13 49.80 iSCHEafSC HSCZ .19p ... ...q 32.04 26.70 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 2 26.04 -3.1 iShGbMM rs PICK ... ... ... 37.91 25.02 124 33.65 -2.8 iShCHAcwi HACW .94e 2.1 ...q 30.93 25.92 29.56 +.5 iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 50 50.27 +.1tiShCH UK HEWU .24p ... ...q 24.77 22.51 1 22.27 -8.5 iSh ESG Sl ESGE ... ... ... 81.63 60.30 29 75.26 +1.8 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.05 -3.6 iShEMktMV HEMV ... ... ...q 29.20 24.31 0 27.38 iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 18 50.05 iShCHJpn HEWJ .74e .5 ...q 35.29 26.93 2248 31.11 -6.7 iShCHSoK HEWY .48p ... ...q 32.01 25.91 30.52 +.9 iShFacEmg EMGF .13p ... ...q 53.84 39.80 13 51.04 +3.2 iSh iBd26 n IBDR ... ... ... 24.92 23.36 5 23.54 -4.1 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 31 25.10 -.1 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 134 25.03 -1.1 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.71 82 24.73 -.6 iSiBd12-23 s IBDO .56e ... ...q 25.55 24.33 43 24.44 -2.5 iSiBd12-22 s IBDN .55e ... ...q 25.42 24.33 74 24.44 -2.2 iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.98 12 24.11 -3.7 iSiBd12-24 s IBDP .63e ... ...q 25.44 24.14 13 24.24 -3.2 iSiBd12-21 s IBDM .47e ... ...q 25.19 24.33 158 24.40 -1.6 IsoRay ISR ... ... ...dd .66 .38 98 .45 +12.8 IsraelChm ICL .27e 6.4 ... 4.95 3.85 188 4.22 +4.5 IssuerDir ISDR .20 1.2 56 18.95 9.70 3 16.35 -10.9 ItauCorpb ITCB 2.48e 17.0 ... 15.76 10.28 5 14.61 +8.7 ItauUnibH ITUB .32e 2.1 ... 16.98 10.02 7314 15.04 +15.8 IvyHiInOp IVH 1.50a 10.6 ...q 16.10 13.92 75 14.15 -6.4J -JAlexHld n JAX ... ... 33 12.30 8.70 29 11.50 +18.6 JJill n JILL ... ... ... 14.40 4.18 869 4.37 -44.0 JBG Smth n JBGS .23p ... ... 35.64 30.79 589 32.61 -6.1 JMP Gp27 n JMPD ... ... ... 25.62 24.11 5 25.05 -.9 JMP Grp JMP .36 7.1 73 7.70 5.06 35 5.09 -9.1 JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 1 25.74 +1.8 JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.53 41 26.30 -2.8 JPMDvsRt JPGE .96e 1.6 ...q 68.02 53.90 15 60.97 -2.5 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 52.48 89 58.38 -2.8 JPMDvREm JPEM 1.31p ... ...q 64.42 50.28 13 60.12 +3.0 JPM DREq JPUS .26p ... ...q 74.59 62.32 23 69.32 -1.7 JPM DivInt JPIH ... ... ... 30.65 27.20 0 28.42 -5.2 JPMDsfEu JPEU ... ... ... 64.34 52.25 1 58.88 -2.4 JPM DivEu JPEH ... ... ... 29.58 26.58 1 26.80 -5.2 JPM Val n JVAL ... ... ... 27.44 24.90 26.01 -.3 JPM Qual n JQUA ... ... ... 27.51 24.85 26.34 +1.0 JPM Mom n JMOM ... ... ... 27.55 24.95 0 26.15 +2.0 JPM MinV n JMIN ... ... ... 26.62 25.05 0 25.20 -2.3 JPM US Dv JDIV ... ... ... 26.74 24.87 25.20 -4.9 JPM DivAlt JPHF ... ... ... 28.92 25.01 31 25.20 -3.7 JPM FutSt n JPMF ... ... ... 25.34 24.33 24.50 -2.6 JPM UlSh n JPST ... ... ... 51.03 48.88 66 50.06 JPM SCap n JPSE ... ... ... 30.81 27.03 16 29.13 -1.9 JPM GlB n JPGB ... ... ... 52.89 50.10 7 50.57 -1.2tJPM Evnt n JPED ... ... ... 25.37 24.91 1 24.84 -1.5 JPM Disc n JPHY ... ... ... 52.80 49.80 5 49.89 -2.7 JPM USMid JPME ... ... ... 66.84 56.60 9 63.08 -1.0 JPMorgCh JPM 2.24f 2.0 17 119.33 81.64 21865 109.95 +2.8 JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7 JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 31 25.23 -.6 JPMCh pfB JPMpB 1.68 6.4 ... 27.82 25.76 31 26.35 -2.6 JPMAlerian AMJ 2.29 9.5 ...q 32.84 23.61 3592 24.02 -12.6 JPMCh pfY JPMpF 1.53 5.8 ... 27.36 25.32 49 26.16 -1.8 JPMCh pfG JPMpG 1.52 5.8 ... 27.43 25.30 22 26.40 -2.1 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 64 26.43 -1.9 JRJR Ntw JRJR ... ... ...dd .75 .10 657 .14 -25.4 Jabil JBL .32 1.1 16 31.77 23.70 3296 29.25 +11.4 JacobsEng JEC .60 1.0 22 72.18 49.31 970 57.66 -12.6 JaggedPk n JAG ... ... ... 16.55 10.96 2056 11.91 -24.5 JHardie s JHX .38e 2.2 80 18.79 13.55 6 17.21 -2.3 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 61 50.08 -.2 JanusHn n JHG 1.28 3.8 ... 41.64 30.24 1047 33.36 -12.8 JpnSmCap JOF .13e 1.1 ...q 13.06 9.18 19 12.23 +3.6 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 1306 32.77 -16.8 JernignC n JCAP 1.40 7.8 10 24.89 15.90 81 18.06 -5.0 Jianpu n JT ... ... ... 9.49 4.75 264 6.05 -6.6 JinkoSolar JKS ... ... 13 30.50 15.87 998 18.60 -22.7 JBeanTch JBT .40 .3 45 122.65 82.45 134 115.80 +4.5 JHMultLgC JHML .10p ... ...q 37.14 30.35 49 34.52 -.8 JH MultMdC JHMM .08p ... ...q 36.30 29.76 61 34.23 +.4 JH MultCns JHMC .07p ... ...q 33.38 26.99 1 30.46 -.4 JH MultFin JHMF .08p ... ...q 39.70 29.15 21 37.11 +1.0 JH MultHltC JHMH .05p ... ...q 34.56 27.74 2 31.04 -.3 JH MultTch JHMT .09p ... ...q 47.35 33.73 4 44.31 +7.9 JH MultEn JHME ... ... ... 32.02 24.30 5 28.33 -4.5 JH MultMat JHMA ... ... ... 38.20 30.00 13 34.10 -5.1 JH SmCap n JHSC ... ... ... 28.27 24.27 31 25.66 -1.7 JH MultDev JHMD ... ... ... 32.58 26.39 8 29.90 -1.7 JH MultUt JHMU ... ... ... 29.74 25.00 0 26.28 -4.4 JH MulCnSt JHMS ... ... ... 28.79 25.38 2 25.53 -7.9 JH MultInd JHMI ... ... ... 37.55 29.29 1 34.87 -.6 JH HedgEq HEQ 1.50 9.3 ...q 17.95 15.87 59 16.21 -6.9 JH TxAdY HTY 1.28 15.1 ...q 10.25 8.27 26 8.47 -4.0 JohnJn JNJ 3.36 2.6 18 148.32 120.95 7551 127.38 -8.8 JohnContl n JCI 1.04e 2.9 24 44.37 34.51 6105 35.50 -6.8 JonesEngy JONE ... ... ...dd 2.75 .73 1588 .93 -15.2 JonesLL JLL .74f .4 30 178.75 101.83 802 172.84 +16.1 Jumei Intl JMEI ... ... 32 4.20 2.00 1012 2.92 JnprNtwk JNPR .72 2.9 13 30.96 23.87 5106 24.79 -13.0 Jupai n JP .40f 2.0 20 29.00 7.36 169 20.00 +8.2 JustEngy g JE .41 ... 5 6.35 3.86 182 4.49 +4.7 JustEn pfA JEpA ... ... ... 27.70 21.29 4 24.38 -2.0K -K12 LRN ... ... 74 21.18 14.01 88 14.81 -6.9 KAR Auct KAR 1.40 2.6 18 56.75 40.27 1409 53.38 +5.7 KB FnclGp KB ... ... ... 63.96 41.10 176 57.69 -1.4 KB Home KBH .10 .3 16 38.80 19.02 2978 28.84 -9.7 KBR Inc KBR .32 1.9 12 21.70 13.36 2191 16.63 -16.1 KCAPFn 19 KAP 1.84 7.3 ... 25.99 25.05 25.16 -.5 KKR KKR 1.31e 6.2 9 24.50 16.77 7328 21.07 KKR pfA KKR.PRA ... ... ... 27.69 25.45 11 26.39 -2.3 KKR pf B KKRpB 1.63 6.2 ... 27.37 25.31 8 26.17 -2.2 KKR Inco KIO 1.50a 9.5 ...q 18.63 15.38 42 15.73 -2.0 KKR RE n KREF 1.39e ... ... 23.99 18.09 66 20.10 +.4 KMG Chm KMG .12 .2 24 70.60 42.05 84 63.23 -4.3 KT Corp KT ... ... ... 18.82 12.70 833 13.14 -15.8 Kadant KAI .84 .9 29 114.00 56.80 35 97.90 -2.5 Kadmon n KDMN ... ... ... 5.86 2.05 358 4.35 +20.2 Kaman KAMN .80 1.3 35 63.89 45.50 196 61.68 +4.8 KCSo pf KSUp 1.00 3.7 ... 29.50 25.22 0 27.00 -.9 KC Southn KSU 1.44f 1.3 20 114.85 81.81 1306 108.31 +2.9 KapStoneP KS .40 1.2 14 35.01 19.59 1278 34.64 +52.7 KaynAEnD KED 1.60 10.4 ...dd 19.80 14.10 20 15.40 -11.5 KA EngTR KYE 1.32m 15.0 ...q 13.03 8.40 156 8.80 -12.5 KA MLP KYN 1.80 11.0 ...q 21.64 14.38 388 16.37 -14.1 KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 0 25.28 +.1 KAMidsEn KMF 1.80m 14.8 ...q 16.76 11.85 48 12.20 -11.6 KeanGrp n FRAC ... ... ... 19.83 12.42 815 15.60 -17.9 Kellogg K 2.16 3.4 15 74.28 58.76 2919 63.37 -6.8 KelsoTch g KIQ .03f 5.2 ... .89 .24 8 .58 +11.0 Kemet KEM ... ... 27 27.35 10.70 968 19.11 +26.9 Kemper KMPR .96 1.7 25 71.52 36.35 309 55.95 -18.8 Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 5 25.80 -1.1 Kennamtl KMT .80 1.9 26 52.52 32.23 1337 41.50 -14.3 KennWils KW .76 4.3 ...cc 22.65 15.95 1193 17.50 +.9 KenonHld n KEN ... ... ... 33.22 11.11 2 18.24 -15.8 KeyEngy KEG ... ... ... 25.63 8.20 60 12.51 +6.1 Keycorp KEY .40f 2.0 16 22.40 16.28 9383 20.02 -.7 Keycorp pfI KEYpI ... ... ... 29.97 27.04 11 27.76 -4.0 Keysight KEYS ... ... 39 55.21 35.05 691 51.89 +24.7 KilroyR KRC 1.70 2.4 15 77.70 62.91 536 70.07 -6.1 KimbRoy n KRP 1.44f 8.0 ... 20.24 15.06 35 18.00 +10.8tKimbClk KMB 4.00f 3.7 17 134.30 107.60 2224 107.48 -10.9 Kimco KIM 1.12 7.9 15 23.03 13.70 4720 14.20 -21.8 Kimco pfI KIMpI 1.50 5.9 ... 25.53 24.50 5 25.26 +.3 Kimco pfJ KIMpJ 1.38 5.8 ... 25.61 22.63 9 23.58 -5.8 Kimco pfK KIMpK 1.41 6.0 ... 25.85 23.09 13 23.62 -5.9 Kimco pfL KIMpL ... ... ... 25.99 21.35 29 22.39 -9.5 KindMorg KMI .50 3.3 23 21.92 15.07 18540 15.36 -15.0 KindM pfA KMIpA ... ... ... 49.88 31.04 77 31.66 -16.6 KindredHlt KND .48 5.2 ...dd 11.90 5.50 716 9.20 -5.2tKingsway KFS ... ... ...dd 6.35 3.80 14 3.80 -24.8 Kinross g KGC ... ... 28 4.91 3.35 10227 3.63 -16.0 KirbyCp KEX ... ... 31 80.90 59.25 561 74.55 +11.6 KirklLak n KL .02e ... ... 16.89 11.52 545 15.18 -1.2 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.6 5 22.34 13.90 847 14.85 -24.2 KlondexM g KLDX ... ... ... 4.36 1.29 6173 2.31 -11.5 KnSwftT rs KNX .24 .5 31 51.94 26.61 1706 48.88 +11.8 Knoll Inc KNL .60 2.9 14 24.47 16.57 231 20.70 -10.2 KnotOffsh KNOP 2.08 10.5 ... 24.43 19.15 82 19.85 -4.3tKnowles KN ... ... 11 19.90 13.10 978 12.96 -11.6 Kohls KSS 2.44f 3.9 12 69.48 35.16 2157 63.01 +16.2 Koppers KOP 1.00 2.4 11 51.80 33.90 73 41.80 -17.9 KoreaElc KEP ... ... ... 21.27 14.50 644 14.67 -17.2 KoreaFd KF 4.50e ... ...q 44.64 35.91 25 41.12 -.4 KornFer KFY .40 .8 22 51.50 29.84 503 50.08 +21.0 KosmosEn KOS ... ... ...dd 8.62 5.15 1657 6.13 -10.5 KrNwChin s KFYP ... ... ...q 44.18 30.07 4 32.50 -2.9 KrS ChIn n KWEB ... ... ... 68.39 53.99 1387 63.06 +7.6 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/Friday, March 23, 2018

PAGE 58

KranChinA KBA 9.93e ... ...q 39.22 27.31 117 34.75 +.9 KraneChCm KCNY .22e .6 ...q 37.61 32.50 1 36.88 +5.1 KranShFtse KEMP ... ... ...q 29.85 22.75 28.34 +6.5 KrnChEnv n KGRN ... ... ... 27.96 23.53 4 23.87 -5.6 KrnOnBelt n OBOR ... ... ... 28.16 24.47 7 25.82 +1.0 KrS CnTc n KEMQ ... ... ... 28.97 23.87 11 27.18 +6.5 KratonCp KRA ... ... 16 53.39 27.27 200 48.02 -.3 Kroger s KR .50 2.1 12 31.45 19.69 11610 23.39 -14.8 KronosWw KRO .68f 3.0 8 29.49 14.84 474 22.73 -11.8 Kyocera KYO ... ... ... 71.92 53.86 30 55.72 -14.9L -L Brands LB 2.40 6.3 11 63.10 35.00 3981 38.36 -36.3 L-3 Tch LLL 3.20f 1.6 20 218.71 159.43 771 200.35 +1.3 LCI Inds LCII 2.20 2.1 19 132.73 86.25 149 103.55 -20.3tLG Display LPL ... ... ... 17.05 12.50 1111 1 2.31 -10.5 LGL Grp LGL ... ... 20 6.70 4.25 5 5.50 -2.1tLMP CapIn SCD 1.24f 9.8 ...q 14.80 12.90 81 12.60 -9.7 LSB Inds LXU ... ... ...dd 11.71 5.55 175 6.36 -27.4 LSC Com LKSD 1.04f 5.7 ... 26.73 11.79 251 18.18 +20.0 LTC Prp LTC 2.28f 6.1 16 52.85 36.90 303 37.47 -14.0 LaQuinta LQ ... ... 62 21.06 12.87 1349 18.57 +.6 LaZBoy LZB .48 1.6 20 34.25 23.15 321 29.50 -5.4 LabCp LH ... ... 19 181.72 134.19 553 165.70 +3.9 LadderCap LADR 1.26 8.5 21 15.39 12.83 1072 14.84 +8.9 LadThalFn LTS .04 1.2 ...dd 3.67 2.11 233 3.45 +9.2 LadTh pfA LTSpA 2.00 8.0 ... 25.70 24.63 11 25.09 -.9 LadThal27 n LTSL 1.63 6.6 ... 25.16 24.00 8 24.59 -1.3 LambWst n LW .77f 1.4 ... 60.85 40.61 637 54.58 -3.3 Lannett LCI ... ... 6 30.35 14.90 819 16.50 -28.9 LaredoPet LPI ... ... 4 15.15 7.41 2964 8.62 -18.8 LVSands LVS 3.00f 4.2 20 79.84 54.71 3247 71.34 +2.7 LaSalleH LHO 1.80 7.2 14 31.75 24.10 2423 25.05 -10.8 LaSalH pfI LHOpI 1.59 6.5 ... 26.00 23.87 7 24.60 -2.0 LaSalHt pfJ LHOpJ 1.58 6.5 ... 26.50 23.67 7 24.10 -6.4 Latam Air LTM ... ... ... 17.39 10.53 323 15.03 +8.1 LatAmDisc LDF .03e .2 ...q 13.25 9.80 5 12.01 +4.6 LattDvMkt RODM .62e 2.1 ...q 31.02 25.34 67 28.93 -.9 LattEmMkt ROAM .43e 1.7 ...q 28.12 22.44 2 25.96 +.7 Latt RE n RORE ... ... ... 16.02 13.27 3 13.72 -11.4 LattUSEqt ROUS .39e ... ...q 33.42 26.39 11 31.15 -.4 LattGblSC ROGS .57e 1.8 ...q 33.42 27.32 1 31.57 HrtLoVol n LVIN ... ... ... 29.40 25.52 28.15 +1.5 LazGlobTR LGI .95 5.1 ...q 19.39 14.70 37 18.58 +3.2 Lazard LAZ 1.64 3.2 14 60.00 40.50 1001 52.03 -.9 LazWldDiv LOR .69 6.0 ...q 12.63 10.43 19 11.52 -.9 LeafGrp LFGR ... ... ...dd 10.15 6.35 35 7.00 -29.3 LearCorp LEA 2.80f 1.5 14 202.42 132.01 570 187.64 +6.2 Lee Ent LEE ... ... 5 3.10 1.75 76 2.05 -12.8 LegacyAc n LGC ... ... ... 9.74 9.51 1 9.51 -1.2 LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8 LegacyA un LGC/U ... ... ... 10.05 9.82 3 9.87 -.7 LeggMason LM 1.12 2.8 11 47.13 34.10 795 39.65 -5.6 LegMas56 n LMHA ... ... ... 28.47 25.57 12 26.40 -3.2 LegM 5,4 56 LMHB ... ... ... 25.73 23.16 137 24.18 -4.3 LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.62 -1.2tLM IntLoV LVHI ... ... ... 29.13 26.28 11 26.30 -6.7 LM EM LoV LVHE ... ... ... 31.44 25.79 0 29.12 +5.8 LeggPlat LEG 1.44 3.3 21 54.97 41.25 955 44.23 -7.3 LeGS3.5s34 JBK 1.59 6.3 ... 26.71 22.98 0 25.00 -.6 LeidosHld LDOS 1.28a 1.9 25 70.11 49.84 591 65.98 +2.2 LejuHldgs LEJU .20e ... ...dd 3.50 1.28 236 1.49 +3.5 LendingClb LC ... ... ...cc 6.56 3.09 3444 3.62 -12.3 LennarA LEN .16 .3 15 72.17 49.34 2992 58.68 -7.2 LennarB LEN/B .16 .3 14 58.65 39.87 78 47.49 -8.1 Lennox LII 2.04 1.0 28 223.05 160.18 319 206.05 -1.1 Leo Hld un LHC ... ... ... 9.99 9.90 9.96 -.1 LeucNatl LUK .40 1.8 41 28.30 22.23 2114 22.36 -15.6 LevelBr n LEVB ... ... ... 5.50 3.50 4 3.89 -10.6 LexRltyTr LXP .71f 9.1 10 10.65 7.83 1488 7.83 -18.9 LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.46 2 48.90 -4.7 Libbey LBY .47 7.6 ...dd 14.79 5.75 166 6.17 -18.0 LbtyASE USA .72e 11.7 ...q 6.80 5.35 742 6.17 -2.1 LbtyASG ASG .38e 6.4 ...q 6.47 4.41 67 5.96 +7.6 LibOilSv n LBRT ... ... ... 23.30 16.59 218 18.12 -20.9 LibtProp LPT 1.60 4.1 18 45.40 37.53 1111 39.20 -8.9 LifeStorg LSI 4.00 4.9 28 91.73 69.00 337 81.03 -9.0 LightInBox LITB ... ... ...dd 3.46 1.61 15 2.41 +4.8 LilisEn n LLEX ... ... ...dd 5.69 2.96 116 3.57 -30.1 LincNat LNC 1.32 1.8 10 86.68 61.45 1265 73.60 -4.3 LincNtl wt LNC/WS ... ... ... 82.24 57.91 82.24 +8.5 Lindsay LNN 1.20 1.4 57 96.22 79.08 105 88.22 LineCp n LN ... ... ... 47.81 32.69 63 38.51 -6.1 LionsGat A LGF/A .09p ... ... 36.48 24.56 987 26.95 -20.3 LionsGat B LGF/B ... ... ... 34.41 22.50 405 25.27 -20.4 LiqTech LIQT ... ... ...dd .84 .25 892 .44 -22.7 LithiaMot LAD 1.00 1.0 12 127.99 80.88 276 100.34 -11.7 LiveNatn LYV ... ... ...cc 49.11 29.25 2754 42.50 -.2 LloydBkg LYG .47a 12.6 ... 4.21 3.15 3694 3.74 -.3 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.4 48 363.00 264.04 1529 327.15 +1.9 Loews L .25 .5 14 53.59 45.01 1585 50.24 +.4 LomaNeg n LOMA ... ... ... 26.89 20.03 515 20.75 -9.9 LaPac LPX .13p ... 15 31.07 22.07 1221 28.10 +7.0 Lowes LOW 1.64 1.9 20 108.98 70.76 11973 85.70 -7.8 Lubys LUB ... ... ...dd 3.43 2.36 22 2.77 +4.9 LumberLiq LL ... ... ...dd 41.33 18.26 576 23.77 -24.3 LuxferHld LXFR .50 3.6 ... 16.21 10.85 13.93 -11.8 Luxoft LXFT ... ... 20 67.85 40.15 193 41.55 -25.4 Lydall LDL ... ... 16 60.00 42.51 136 47.80 -5.8 LyonBas A LYB 4.00f 3.8 9 121.95 78.01 2636 106.60 -3.4M -M&T Bk MTB 3.00 1.6 20 197.37 141.12 904 182.45 +6.7 M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8 M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 1017.50 -6.7 M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1012.48 0 1015.00 -1.5 MAG Slv g MAG ... ... ...dd 14.48 9.29 200 10.55 -14.6 MBIA MBI ... ... ...dd 10.72 6.04 2435 9.12 +24.6 MDC MDC 1.20f 4.2 10 35.18 26.73 357 28.55 -10.4 MDU Res MDU .79 2.9 23 28.22 24.29 785 27.53 +2.4 MFA Fncl MFA .80 10.7 9 8.90 6.72 3510 7.45 -5.9 MFA Fn42 MFO 2.00 7.7 ... 26.36 25.17 1 25.95 -1.6 MFA pfB MFApB 1.88 7.4 ... 25.89 24.53 11 25.19 -.4 MFC Bcp MFCB ... ... ...dd 9.62 5.69 6.20 -20.4 MFS CAMu CCA .60 5.7 ...q 14.00 10.37 6 10.44 -9.3 MCR MCR .72a 9.0 ...q 8.76 8.00 134 8.04 -5.2 MGF MGF .41 9.0 ...q 5.03 4.56 64 4.57 -4.6 MFS HInM CXE .30 6.1 ...q 5.51 4.85 38 4.88 -6.9 MFS HYMu CMU .28 6.3 ...q 4.89 4.37 50 4.40 -4.8 MFS IHI CIF .25 8.9 ...q 3.03 2.57 34 2.80 -4.8 MIN MIN .42 10.8 ...q 4.38 3.89 206 3.90 -6.0 MFS InvG CXH .50 5.4 ...q 10.33 9.27 8 9.34 -3.8 MMT MMT .52 9.1 ...q 6.29 5.65 94 5.69 -6.3tMFM MFM .38 5.9 ...q 7.41 6.47 68 6.51 -5.2 MFV MFV .58 9.4 ...q 6.84 5.71 7 6.13 +3.5 MGIC Inv MTG ... ... 12 16.21 9.68 6509 12.58 -10.8 MGMGrPr n MGP 1.68 ... ... 31.83 25.31 509 26.64 -8.6 MGM Rsts MGM .48f 1.4 10 38.41 25.21 7413 34.53 +3.4 MI Homes MHO ... ... 14 37.41 23.33 137 31.53 -8.3 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 7.4 ...dd 39.38 30.88 1232 32.80 -7.5 MRC Glbl MRC ... ... 18 20.77 14.01 704 17.13 +1.2 MSA Safety MSA 1.40f 1.7 64 87.31 65.95 170 81.17 +4.7 MSC Ind MSM 2.32f 2.5 22 104.59 65.42 498 91.48 -5.4sMSCI Inc MSCI 1.52 1.0 48 159.33 95.01 1155 156.13 +23.4 MSG Netw MSGN ... ... 11 26.30 16.25 316 23.35 +15.3 MV OilTr MVO .76e 9.8 6 9.80 4.80 12 7.70 -8.3 MVC Cap MVC .60f 5.9 ...q 10.97 8.59 12 10.09 -4.5 MVC 22 n MVCD 1.56 6.1 ... 27.25 25.25 7 25.43 -1.6tMacQUtlDv MFD 1.20 10.4 ...q 14.75 11.59 28 11.56 -7.0tMacQGInf MGU 1.48 6.8 ...q 26.50 21.68 42 21.72 -15.7 Macerich MAC 2.96 5.1 32 69.73 52.12 1505 57.88 -11.9 MackCali CLI .80 4.8 8 28.57 16.67 808 16.76 -21.5tMacquarie MIC 5.76f 15.6 7 81.74 37.03 1575 36.83 -42.6 Macys M 1.51 5.3 10 31.04 17.41 5609 28.27 +12.2 MadCvCall MCN .72 9.9 ...q 8.15 7.15 41 7.25 -6.1 MadSqGd n MSG ... ... 76 254.50 189.96 208 244.40 +15.9 MadStSec MSP 1.04 9.1 ...q 12.37 10.72 25 11.40 -2.6 MagellMid MMP 3.68f 6.3 17 78.00 57.29 1089 58.79 -17.1 Magna g s MGA 1.32f 2.4 10 59.99 39.50 1735 54.47 -3.9 MagnaChip MX ... ... 7 13.40 8.05 252 10.10 +1.5 Maiden prA MHpA 2.06 10.3 ... 25.88 18.83 183 19.92 -19.4 Maiden pfC MHpC 1.78 9.9 ... 26.67 16.73 5 17.90 -26.7 MaidnH pfD MHpD 1.68 10.2 ... 25.05 14.85 16 16.55 -21.0 MaidenHld n MHLA .60 3.2 ... 27.28 17.50 9 18.62 -19.0 MaidHld 43 MHNC 1.94 9.7 ... 27.34 18.64 37 20.00 -18.1 MainStCap MAIN 2.22a 6.0 13 41.79 34.37 254 37.28 -6.2 MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1 MainSDTMu MMD 1.18 6.3 ...q 20.49 18.58 30 18.69 -5.7 Majesco n MJCO ... ... ...dd 6.43 4.35 4 5.15 -4.1 Mallinckdt MNK ... ... ... 49.12 14.19 3499 14.31 -36.6 MgdDInvG MZF .74 5.5 ...q 14.17 13.05 16 13.53 +.7 ManchUtd MANU .36 1.8 1 22.15 15.86 20 19.50 -1.5 Manitowc rs MTW ... ... ... 44.03 21.00 614 28.19 -28.3 ManngNap MN .32 8.5 16 6.00 2.95 70 3.75 +4.2 ManpwrGp MAN 1.86 1.6 14 136.93 97.15 512 115.81 -8.2 Manulife g MFC .44 ... ... 22.16 16.62 3053 18.72 -10.3 MarathnO MRO .20 1.3 ...dd 19.52 10.55 11407 15.84 -6.4sMarathPt s MPC 1.84 2.5 17 73.88 47.78 3764 72.97 +10.6 MarcusMill MMI ... ... 23 36.70 23.22 220 36.13 +10.8 Marcus MCS .50 1.7 24 34.90 23.55 92 30.20 +10.4 MarinSft rs MRIN ... ... ... 15.45 6.85 9 6.95 -36.5 MarineP MPX .28 1.9 26 17.12 10.26 17 14.53 +14.1 MarineMx HZO ... ... 19 24.30 13.80 213 19.85 +5.0 Markel MKL ... ... 45 1194.98 936.95 29 1155.60 +1.4 MarriotVac VAC 1.60 1.2 22 154.14 94.57 120 135.44 +.2 MarshM MMC 1.50 1.8 23 86.54 71.79 2015 82.43 +1.3 MartMM MLM 1.76 .9 29 244.32 191.09 498 201.71 -8.7 Masco MAS .42 1.0 25 46.45 32.97 3222 41.03 -6.6 Masonite g DOOR ... ... 12 85.30 50.40 145 59.80 -19.4 Mastec MTZ ... ... 15 55.53 36.40 1238 47.05 -3.9 MastechD MHH ... ... 17 15.93 6.13 14 14.70 +46.1 MasterCrd MA 1.00 .6 41 183.73 110.33 4379 175.52 +16.0 MatadorRs MTDR ... ... 31 33.96 20.13 846 29.20 -6.2 Materion MTRN .40 .8 43 55.35 31.05 98 51.80 +6.6 MatinasB n MTNB ... ... ... 3.20 .83 180 .98 -15.5 Matson MATX .80 2.8 6 40.32 21.63 344 29.03 -2.7 MauiLand MLP ... ... 22 27.80 10.31 42 12.30 -28.9 MaxarTc n MAXR 1.48 3.4 ... 67.30 42.11 330 43.39 -32.5 Maximus MMS .18 .3 20 72.71 57.12 380 65.96 -7.9 MaxLinear MXL ... ... 16 32.47 20.38 915 23.78 -10.0 McClatch rs MNI ... ... ...dd 12.99 5.75 1 9.01 +.9 McCorm vot MKC/V 2.08f 1.9 ... 112.92 90.60 106.84 +6.3 McCorm MKC 1.72f 1.6 25 111.46 90.25 1071 106.56 +4.6 McDrmInt MDR ... ... 12 9.07 5.56 5811 6.87 +4.4 McDnlds MCD 4.04 2.6 27 178.70 128.60 3658 157.04 -8.8 McKesson MCK 1.36 1.0 12 178.86 133.82 1659 141.69 -9.1 McEwenM MUX .01 .5 ...dd 3.30 1.82 1844 2.09 -8.3 Mechel pf MTLp ... ... ... 1.34 .80 181 1.30 +23.8 Mechel rs MTL ... ... ... 6.23 4.00 134 4.53 -13.9 Medequit n MRT .84 8.3 ... 13.06 9.67 88 10.16 -9.4 MedProp MPW 1.00f 7.9 14 14.22 11.82 2310 12.62 -8.4 Medifast MED 1.92 2.1 39 92.91 40.00 135 89.85 +28.7 MedleyCap MCC .64 15.7 6 7.89 3.94 120 4.07 -22.0 MedleyC 23 MCV 1.53 6.1 ... 25.73 23.93 3 25.05 -.8 MedleyC 21 MCX 1.63 6.3 ... 26.39 25.20 1 25.68 -.5 Medley n MDLX .22p ... ... 25.00 23.76 1 24.73 -.2 Medley24 n MDLQ ... ... ... 25.66 24.51 3 25.21 MedleyMgt MDLY .80 12.5 19 8.40 5.50 80 6.40 -1.5 Mednax MD ... ... 15 69.89 40.56 352 55.05 +3.0 Medtrnic MDT 1.84 2.4 31 89.72 76.52 4440 78.14 -3.2 Merck MRK 1.92 3.5 20 66.41 53.12 12533 54.12 -3.8 MercGn MCY 2.50 5.5 19 63.23 41.41 596 45.57 -14.7 Meredith MDP 2.18f 4.1 12 72.25 50.63 842 52.85 -20.0 Meritage MTH ... ... 12 55.50 35.75 413 45.20 -11.7 Meritor MTOR ... ... 7 29.54 14.97 921 21.48 -8.4 MerL pfK MERpK 1.61 6.3 ... 26.53 25.25 83 25.62 -1.8 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 16 26.17 -3.7 ML CZN46 PIY 2.09 12.0 ... 26.88 11.66 11 17.40 +18.3 MLRRD29 PYS 1.58 8.1 ... 25.24 17.20 1 19.41 -4.1 MLGS t PYT .76 3.5 ... 22.00 20.40 1 21.60 +3.1 MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.50 2 27.27 -1.6 MesaRoyl MTR 1.46e 9.7 15 19.85 11.25 2 15.13 -18.0 Mesab MSB 1.49e ... ... 30.92 12.70 83 26.15 +4.0 Methode MEI .44 1.1 35 48.44 36.05 230 40.30 +.5 MetLife MET 1.60 3.5 10 55.91 43.01 5635 45.71 -9.6 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 10 25.19 +1.4 MetroBkH n MCB ... ... ... 51.30 36.35 46 42.10 MettlerT MTD ... ... 40 697.26 472.44 213 585.39 -5.5 MexcoEn MXC ... ... ...dd 7.18 3.12 6 3.49 -11.2 MexEqt MXE 1.62e .1 ...q 12.22 9.91 18 10.97 +6.9 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.3 ...q 18.24 15.26 115 16.13 +2.4 MKors KORS ... ... 19 69.95 32.38 1153 62.10 -1.4tMicrFoc n MFGP ... ... ... 36.21 12.85 7703 12.99 -61.3 MicrSol n MICR ... ... ... 4.29 3.19 18 3.81 +8.9 MidAApt MAA 3.48 3.9 16 110.95 85.16 743 88.16 -12.3 MdAApt pfI MAApI 2.13 3.4 ... 69.40 61.56 62.55 -7.1 MidsthBcp MSL .28m 2.2 ...cc 16.60 11.05 23 12.95 -2.3 MidstPet MPO ... ... ... 19.75 10.87 97 13.03 -21.4 Milacron n MCRN ... ... ... 22.62 15.09 345 20.34 +6.3tMilestnSci MLSS ... ... ... 1.80 .88 6 .88 -25.7tMHowHiInc HIE 1.39 12.2 ...q 14.17 11.65 79 11.43 -8.3 MillerInds MLR .72 2.9 15 29.00 23.35 31 24.90 -3.5 MinTech MTX .20 .3 16 80.50 62.55 106 68.85 MissP pfD MPpD 1.31 5.1 ... 27.67 24.63 1 25.65 Mistras MG ... ... 36 23.83 17.00 82 19.24 -18.0 MitsuUFJ MTU ... ... ... 8.11 5.94 1806 6.56 -9.8 MiX Tele MIXT .22e ... ... 16.10 5.59 78 15.82 +24.0 MizuhoFn MFG ... ... ... 4.00 3.37 251 3.62 -.5 MobileTele MBT .53e 4.6 ... 12.80 7.77 2585 11.45 +12.4 Model N MODN ... ... ...dd 18.90 9.95 183 17.80 +13.0 Modine MOD ... ... 17 25.75 10.10 260 22.60 +11.9 Moelis&Co MC 1.48 2.9 62 54.60 34.60 515 50.85 +4.8 Mohawk MHK ... ... 18 286.85 223.84 744 240.28 -12.9 MolinaHlth MOH ... ... ...dd 93.98 44.90 1016 77.00 +.4 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 2944 74.39 -9.4 MonRE MNR .68 4.6 23 18.45 13.87 339 14.63 -17.8 MonRE pfB MNRpB 1.97 7.9 ... 25.54 25.00 25.03 MonRE pfC MNRpC 1.53 6.3 ... 26.74 23.59 25 24.20 -3.3 Monsanto MON 2.16 1.8 21 124.20 113.15 2595 117.53 +.6 Moodys MCO 1.76f 1.1 35 171.68 110.28 763 160.91 +9.0 Moog A MOG/A .25p ... 21 93.93 60.29 87 83.27 -4.1 Moog B MOG/B .25p ... 22 91.71 63.02 85.77 -3.4 MorgStan MS 1.16f 2.1 15 59.38 40.06 14622 54.64 +4.2 MorgSt pfE MSpE 1.78 6.1 ... 30.32 27.96 12 29.03 +.2 MorgSt pfF MSpF 1.72 6.1 ... 29.79 27.50 10 28.36 -.3 MorgSt pfI MSpI 1.59 5.8 ... 29.01 26.51 78 27.29 -2.0 MorgS pfG MSpG 1.66 6.2 ... 28.17 25.75 26 26.80 +.3 MorgSt pfK MSpK ... ... ... 27.72 25.56 87 26.60 -1.8 MS Asia APF .14e .8 ...q 19.99 14.47 19 18.23 -.9 MS China CAF 13.33e ... ...q 27.79 18.93 159 24.77 +5.9 MS CushHi MLPY 1.28e 20.3 ...q 8.17 6.21 2 6.32 -10.5 MS EMD MSD .57e 6.0 ...q 10.27 9.26 53 9.45 -5.3 MSEMDDbt EDD .80m 10.2 ...q 8.37 7.50 124 7.86 +2.1 MSEmMkt MSF .05e .3 ...q 19.86 14.51 66 18.26 +2.1 MS icb ICB .54a 2.9 ...q 19.79 17.73 6 18.68 +1.8 MS India IIF .04e ... ...q 35.14 26.76 40 29.84 -10.0 MSJCP97 HJV 1.75 14.3 ... 16.72 10.00 1 12.25 -.7 MkVRMB CNY ... ... ...q 49.12 38.72 1 46.40 +7.9 MkVRupee INR .20p .5 ...q 45.42 39.60 1 41.26 -5.5 MSDLEur URR ... ... ...q 21.49 15.26 0 19.50 +7.6 MSDSEur DRR ... ... ...q 63.29 44.20 46.09 -4.8 MorgSt pfA MSpA 1.01e 4.4 ... 24.50 21.49 62 22.95 +1.4 MosaicAc n MOSC ... ... ... 9.90 9.49 9.65 -.5 Mosaic MOS .10m .4 33 29.80 19.23 4603 24.68 -3.8 MotrlaSolu MSI 2.08 1.9 20 110.29 79.63 1031 107.20 +18.7 Movado MOV .52 1.6 19 33.95 20.50 112 32.25 +.2 Mueller MLI .40 1.5 18 37.57 25.50 220 26.32 -25.7 MuellerWat MWA .20f 1.8 25 12.99 10.54 833 10.93 -12.8 Mulesft n MULE ... ... ... 44.58 19.40 8817 44.05 +89.4 MurphO MUR 1.00 3.9 ...dd 35.16 22.21 1771 25.68 -17.3 MurphUSA MUSA ... ... 13 89.69 63.79 245 70.35 -12.5 MyersInd MYE .54 2.5 43 22.65 14.65 63 21.25 +9.0 Myomo n MYO ... ... ... 23.20 2.07 645 3.60 -4.0 Myovant n MYOV ... ... ...dd 19.88 9.92 31 19.00 +50.3N -NCI BldSy NCS ... ... 21 21.20 13.05 575 17.40 -9.8 NCR Corp NCR ... ... 28 45.92 29.20 1238 31.45 -7.5 NGL EnPt NGL 1.56 14.6 ...dd 23.19 8.58 505 10.70 -23.8sNGL En pfB NGLpB 2.25 8.8 ... 25.04 23.52 19 25.56 +4.8 NL Inds NL ... ... 6 16.05 6.00 63 8.20 -42.5 LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3sNRG Egy NRG .12 .4 49 30.84 14.52 5702 30.30 +6.4 NRG Yld A NYLD/A 1.12f 6.6 34 19.91 15.30 126 16.86 -10.6 NRG Yld C NYLD 1.19f 6.8 33 20.15 15.55 385 17.40 -7.9 NTN Buzz rs NTN ... ... ...dd 8.85 3.01 1 5.64 +34.0 NTT DOCO DCM ... ... ... 26.14 22.58 244 25.93 +9.1 NVR NVR ... ... 24 3700.00 2028.99 22 3011.22 -14.2 Nabors NBR .24 3.3 ...dd 14.28 5.32 12068 7.21 +5.6 NACCO NC 1.09f 2.7 5 92.60 23.80 20 40.90 +8.6 NamTai NTP .28 2.2 52 13.90 6.79 64 12.90 +2.8 NanoViric NNVC ... ... ...dd 1.64 .83 54 .87 -1.4 Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7 NatBkHldg NBHC .36 1.1 27 37.08 30.10 194 32.53 +.3 NatFuGas NFG 1.66 3.3 15 61.20 48.31 379 50.38 -8.2 NatGrid NGG 2.89e 5.4 ... 70.76 51.44 1268 53.32 -9.3 NtHlthInv NHI 4.00f 6.0 16 81.60 62.71 355 67.09 -11.0 NHltcre NHC 1.92f 3.2 19 75.70 57.00 30 60.67 -.4 NOilVarco NOV .20 .5 ...dd 40.90 29.90 2523 37.18 +3.2 NatPresto NPK 1.00a 1.0 13 121.40 88.80 65 98.10 -1.4 NatRetPrp NNN 1.90 5.0 17 45.63 36.25 765 37.73 -12.5 NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.96 9 25.00 -2.2 NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 7 23.31 -7.1 NatlStor n NSA 1.12 4.5 87 28.55 21.17 414 25.13 -7.8 NtStorAf pfA NSApA ... ... ... 26.30 24.01 8 24.33 -6.6 NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 14.67 310 17.92 -3.1 NatxIntV n MVIN ... ... ... 47.10 43.78 0 44.98 +.9 NatGsSvcs NGS ... ... 72 29.55 22.40 20 24.40 -6.9 NatrlGroc NGVC ... ... 28 11.61 4.79 47 7.44 -16.7 NatRsPt rs NRP 1.80f 6.2 8 38.43 22.81 10 29.00 +11.5 Natuzzi NTZ ... ... ... 3.30 1.41 12 1.61 +.6 Nautilus NLS ... ... 14 19.80 11.30 410 12.45 -6.7 NavideaBio NAVB ... ... ...dd .68 .31 81 .39 +8.9 NavigCons NCI ... ... 18 24.47 14.62 234 19.70 +1.5 NavigatrH NVGS ... ... ... 14.75 7.00 91 11.75 +19.3 NaviosAcq NNA .08 9.6 ...dd 1.76 .67 482 .84 -24.6 Navios pfG NMpG 2.19 14.6 ... 19.99 12.95 1 14.98 -7.5 Navios NM ... ... ...dd 1.99 .95 552 1.08 -10.0 NavMH pfH NMpH 2.16 14.8 ... 18.89 12.75 3 14.59 -10.5 NavMMid NAP 1.69 18.5 ... 12.24 6.55 128 9.13 -4.1 NaviosMar NMM 1.69f 91.8 6 2.62 1.45 1371 1.84 -22.0 Navistar NAV ... ... ...cc 47.73 22.89 658 32.38 -24.5 Navistr pfD NAVpD ... ... ... 20.70 9.33 20.70 +21.1 NeenahP NP 1.64f 2.1 17 95.40 72.35 77 79.90 -11.9 Nelnet NNI .64f 1.2 11 59.68 38.72 102 52.35 -4.4 NeoPhoton NPTN ... ... ...dd 9.78 4.56 1193 6.51 -1.1 Netshoes n NETS ... ... ... 26.96 5.68 38 6.61 -16.3 Netw1Tch NTIP .10 3.8 88 5.00 2.25 49 2.65 +10.4 NBCAInt NBW .74 5.8 ...q 14.61 12.82 8 12.87 -5.4 NeuB HYld NHS .96 8.7 ...q 12.35 10.85 40 11.03 -6.2 NBIntMu NBH .90 6.5 ...q 16.00 13.81 119 13.92 -5.9 NB MLP NML 1.26 13.7 ...q 9.17 NBNYInt NBO .58 4.9 ...q 13.06 11.54 12 11.65 -4.2 NBRESec NRO .36 7.7 ...q 5.70 4.29 377 4.67 -15.6 NevGCas UWN ... ... 27 2.86 1.87 30 2.45 -8.2 NevroCorp NVRO ... ... ...dd 97.70 65.00 209 85.37 +23.7 Nevsun g NSU .04 1.8 ...dd 2.77 1.96 665 2.28 -6.6 NewAmHi HYB .78a 9.0 ...q 10.20 8.48 54 8.66 -7.9 NewConcEn GBR ... ... 28 3.79 1.16 72 1.40 -10.2 NE Realty NEN 1.00 1.4 2 75.25 65.90 0 70.25 -4.2 NwGold g NGD ... ... ...dd 4.25 2.28 4242 2.49 -24.3 NewHome NWHM ... ... 11 13.55 9.75 51 11.45 -8.6tNwIreland IRL 2.15e 1.3 ...q 14.33 12.13 41 12.02 -4.1 NJ Rscs s NJR 1.09 2.8 14 45.45 35.55 739 39.10 -2.7sNewMedia NEWM 1.48 8.5 25 17.70 11.87 349 17.47 +4.1 NwMtnFin NMFC 1.36 10.1 9q 15.00 12.05 451 13.45 -.7 NewOriEd EDU .40e ... 46 108.40 57.30 1495 91.12 -3.1 NewRelic NEWR ... ... ...dd 79.08 35.61 430 77.10 +33.5 NewResid NRZ 2.00 11.9 6 18.43 15.04 2624 16.76 -6.3 NewSenInv SNR 1.04 13.2 14 10.82 6.77 669 7.86 +4.0 NY&Co NWY ... ... ...dd 3.56 1.28 87 2.78 -2.8 NY CmtyB NYCB .68 5.0 15 14.53 11.67 7251 13.48 +3.5 NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 13 27.20 -4.9 NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 56 50.00 -1.4 NY REIT NYRT 2.00c ... ... 2.83 1.91 2.22 +11.1 NY Times NYT .16 .7 ...cc 25.70 14.08 2239 23.10 +24.9 NewellRub NWL .92f 3.6 10 55.08 23.85 7159 25.84 -16.4 NewdExp NFX ... ... 12 37.61 22.72 5945 24.26 -23.1 NewMarket NEU 7.00 1.8 21 483.86 373.59 37 395.24 -.5 NewmtM NEM .56f 1.5 28 42.04 31.42 4758 37.61 +.2 NewpkRes NR ... ... ...dd 10.20 6.58 407 8.55 -.6 NexGen g NXE ... ... ... 2.85 1.82 97 2.08 -18.8 NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0 NexPtCr rs NHF 2.40m 10.1 ...q 25.64 21.30 65 23.75 -6.1 NxPtRsT n NXRT 1.00 4.1 8 29.40 22.84 66 24.40 -12.7 NxtEraLP NEP 1.57f 3.9 14 45.38 31.78 371 40.74 -5.5 NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 11 24.60 -1.5 NextEra 73 NEEpJ 1.25 5.1 ... 25.62 22.88 7 24.69 -1.1 NextEra76 NEEpK ... ... ... 25.99 23.62 42 24.97 -2.3sNxtEra pfQ NEEpQ 3.19 4.4 ... 71.39 58.44 262 72.20 +3.8sNextEraEn NEE 4.44f 2.7 24 161.96 127.09 3553 161.89 +3.6sNxtEra pfR NEEpR ... ... ... 58.03 50.22 337 57.40 +2.1 NiSource s NI .78 3.3 29 27.76 22.44 5267 23.39 -8.9 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 -4.6tNielsen plc NLSN 1.36 4.3 18 43.61 31.90 1797 31.82 -12.6 NikeB s NKE .80 1.2 28 70.25 50.35 12086 64.42 +3.0 NoahHldgs NOAH ... ... 28 55.50 24.63 250 49.38 +6.7 NobilisH n HLTH ... ... ... 2.10 1.10 296 1.65 +22.2 NobleCorp NE .08 2.0 ...dd 6.46 3.14 4467 4.02 -11.1 NobleEngy NBL .40 1.3 31 35.74 22.99 4670 30.55 +4.8 NobleMid n NBLX 1.76 ... 11 57.98 41.90 94 45.99 -8.0 NokiaCp NOK .17e 3.1 ... 6.65 4.51 14222 5.50 +18.0 NomadF n NOMD ... ... ... 17.32 10.77 1711 15.89 -6.0 Nomura NMR ... ... ... 6.83 5.28 168 5.77 -.9 Norbord n OSB 1.29 3.6 ... 41.88 27.00 113 36.06 +6.7 NordicAOff NAO .18 15.4 ... 1.60 .80 1292 1.17 -2.4 NordicAm NAT .41e 20.1 ...dd 8.68 1.82 1728 2.03 -17.5 Nordstrm JWN 1.48a 3.2 19 54.00 37.79 1357 46.87 -1.1 NorkSo NSC 2.88f 2.1 20 157.15 109.27 2971 134.19 -7.4 NortelInv NTL .64e 1.3 ... 51.97 24.10 50.99 sNoAmEn g NOA .08 ... ... 5.60 3.70 90 5.30 +7.1 NEurO NRT .66e 7.8 10 9.32 5.94 5 8.41 +20.8 NoWestCp NWE 2.20f 4.2 16 64.47 50.01 371 52.20 -12.6 NDynMn g NAK ... ... ... 2.42 .81 1493 .93 -47.2 NthnO&G NOG ... ... 22 2.97 .63 3992 1.72 -16.1 NorthropG NOC 4.40f 1.3 36 359.43 233.20 746 338.83 +10.4 NStREur n NRE .60 4.7 ... 14.70 10.08 458 12.65 -5.8 NwstNG NWN 1.88 3.3 ...dd 69.50 51.50 143 56.45 -5.4 NorwCruis NCLH ... ... 17 61.48 47.76 2560 52.71 -1.0 NovaBay rs NBY ... ... ...dd 5.00 2.25 7 3.75 -2.6 NovaGld g NG ... ... ...dd 5.24 3.35 1234 4.46 +13.5 Novartis NVS 2.75e 3.4 16 94.19 72.67 1729 79.88 -4.9 NovoNord NVO .96e 2.0 ... 58.37 33.77 920 49.21 -8.3 NOW Inc DNOW ... ... ...dd 18.37 9.12 2286 10.87 -1.5 NuSkin NUS 1.47f 2.0 35 75.00 52.88 447 73.12 +7.2 Nucor NUE 1.52f 2.5 24 70.48 51.67 3618 61.09 -3.9 Nush EnhYl NUAG ... ... ... 24.87 23.72 3 23.73 -2.8 Nush 1-5yr NUSA ... ... ... 25.18 24.41 2 24.48 -1.2 NushLCGr NULG ... ... ... 34.04 26.90 12 32.56 +4.3 NushLCVal NULV ... ... ... 30.70 25.42 4 28.27 -1.1 NushMCGr NUMG ... ... ... 31.52 25.84 4 29.74 +1.3 NushMCVal NUMV ... ... ... 29.85 24.80 3 27.95 -.9 NushSmCap NUSC ... ... ... 29.93 25.08 17 28.47 +.1 NushShTrm NURE ... ... ... 27.05 23.57 24.67 -6.3 NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.23 7 24.29 -2.6 NushEs ef NUEM ... ... ... 30.00 NustarEn NS 4.38 21.3 20 52.68 19.65 864 20.54 -31.4 NustEn pfA NSpA 2.13 9.3 ... 27.24 21.53 25 23.01 -7.4 Nustar pfB NSpB 1.91 8.9 ... 25.75 20.00 16 21.51 -5.0 Nustar pfC NSpC ... ... ... 26.43 22.39 19 23.44 -9.7 NustarGP NSH 2.18 18.8 ... 28.60 10.40 380 11.60 -26.1 Nustar 43 NSS 1.91 7.5 ... 26.49 24.55 8 25.56 +2.2 Nutrien n NTR .40p ... ... 54.35 40.41 1482 47.33 -8.8 NuvNYVl2 n NYV ... ... ... 15.50 13.37 1 13.62 -5.0 NuvCr22 n JCO ... ... ... 10.10 9.26 90 9.42 -.7 Nuv Mun21 NHA ... ... ... 10.96 9.29 16 9.43 -.1 NuvHiInO n NMZ ... ... ... 13.91 12.41 99 12.46 -8.4 Nuv Pf22 n JPT ... ... ... 27.14 23.35 14 24.55 -2.3 Nuv 11-21 n JHB ... ... ... 10.15 9.50 105 9.58 -3.8 NuvCA V2 n NCB ... ... ... 18.40 15.31 4 15.61 -8.2 NvHiInDc19 JHD ... ... ... 10.36 9.72 15 9.79 -2.3 Nuv RE In JRS ... ... ... 11.90 9.50 174 9.62 -14.6 NuvMO Pr NOM ... ... ... 17.58 13.14 4 13.64 -2.3tNuvAllCEn JMLP 1.37 19.4 ...q 11.51 7.12 41 7.06 -17.5 NuvAZ NAZ .80 5.9 ...q 15.43 13.50 6 13.60 -3.9 NuvBldAm NBB 1.34 6.6 ...q 22.13 20.25 98 20.48 -6.8 NBldAmOp NBD 1.30 5.9 ...q 23.08 21.01 27 21.97 -4.7tNCaAMTFr NKX .86 6.4 ...q 16.17 13.48 51 13.51 -12.1 NCADvA NAC .91 6.8 ...q 15.58 13.26 210 13.38 -6.5 NCalMunV NCA .47 5.0 ...q 10.70 9.23 39 9.32 -8.5 NuvCASel NXC .63a 4.5 ...q 17.32 13.83 9 13.89 -6.8 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 6.0 ...q 12.57 11.43 34 11.46 -3.9 NuvCorEqA JCE 1.21a 8.3 ...q 16.19 13.69 37 14.56 -.3tNvCredStr JQC .62 7.8 ...q 8.92 7.92 668 7.93 -3.5 NvDvrsDiv JDD 1.04 8.8 ...q 13.25 11.50 50 11.83 -3.8 NuvDivA NAD .85a 6.6 ...q 14.46 12.92 299 12.99 -7.6 NuvEnhM NZF .83a 6.2 ...q 13.31 -1.6 NvDow30DO DIAX 1.06 6.0 ...q 19.49 15.29 107 17.60 -6.6 NuEnMLP JMF 1.35 13.4 ...p 14.18 9.83 280 10.08 -11.5 NEnhMuV NEV .96a 7.2 ...q 15.25 13.27 50 13.35 -6.0 NuvFloat JFR .72 6.7 ...q 12.04 10.66 95 10.82 -3.5 NuvFltOp JRO .76a 7.0 ...q 11.95 10.55 81 10.84 -4.9 NvGADiv2 NKG .64a 5.5 ...q 13.55 11.50 13 11.57 -8.0 NuvGblHIn JGH 1.58 9.8 ... 17.45 15.95 42 16.06 -5.0 NuvHi2020 JHY .68 6.9 ...q 10.50 9.70 15 9.81 -1.0 NuvHIDec18 JHA ... ... ...q 10.27 9.67 50 9.82 -.9 NuvEnhMu NVG ... ... ... 15.83 14.06 205 14.40 -6.7 NNYAmtF NRK .70 5.8 ...q 13.44 12.02 148 12.10 -6.7 NuvAmtFr NEA .75a 5.8 ...q 14.18 12.80 385 12.98 -5.6 NuvIntMu NID .68 5.5 ...q 13.77 12.10 75 12.38 -4.7 NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 31 12.47 -3.1 NMDPI NMY .67a 5.5 ...q 13.27 11.92 45 12.05 -4.2 NvMAP NMT .71a 5.5 ...q 15.00 12.81 5 12.92 -9.5tNMIQI NUM .74 5.9 ...q 14.05 12.67 42 12.61 -4.9tNuvMNMu NMS .80 5.9 ...q 17.04 13.52 72 13.53 -8.0tNuvMtgOp JLS 1.52 6.4 ...q 26.33 23.45 20 23.56 -4.6 NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 2 22.61 -4.7tNuvMultM JMM .48 6.7 ...q 7.77 7.20 42 7.20 -5.5 NvMuI NMI .50a 4.3 ...q 13.30 10.77 8 11.56 -.1 NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 411 9.45 -6.7 Nv AMT-Fr NUW .78a 4.9 ...q 18.59 15.79 25 15.86 -8.1 NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.98 89 13.03 -4.9 NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.24 -1.0 NNYDvA NAN .80a 6.3 ...q 14.57 12.49 105 12.64 -8.6 NNYMV NNY .39a 4.2 ...q 10.65 9.09 20 9.18 -3.4 NuvNYSel NXN .55 4.3 ...q 14.37 12.58 14 12.77 -6.3 NNCPI NNC .59a 4.8 ...q 13.67 12.21 31 12.26 -5.0 NOHQI NUO .80 5.8 ...q 15.46 13.63 25 13.70 -6.4 NvPA NQP .81a 6.5 ...q 13.78 12.36 107 12.38 -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 29 23.51 -5.0 NvPfdInco JPC .80 8.3 ...q 10.75 9.60 164 9.72 -6.0 NuvQPf2 JPS .70 7.4 ...q 10.47 9.24 360 9.42 -7.6 NuvREAst JRI 1.49a 9.2 ...q 19.00 15.75 87 16.22 -8.9 NuvEqtP BXMX 1.00 7.5 ...q 14.54 13.01 153 13.27 -6.9 NEqPrmG SPXX 1.04 6.0 ...q 18.85 14.28 58 17.44 +.8 NvSMM NIM .31a 3.2 ...q 10.55 9.49 23 9.65 -3.1 NSTFI NXP .55a 3.9 ...q 15.16 13.85 20 13.95 -4.6 NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 22 13.42 -3.7 NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 8 14.29 -5.9 NuvSnIn NSL .42 6.5 ...q 7.00 6.28 35 6.43 -1.2 NuShDCrd JSD 1.16a 7.0 ...q 18.41 16.45 31 16.54 -.5 Nv TA Div JTD 1.23 7.4 ...q 18.44 14.41 35 16.60 -5.6 NvTxATR JTA 1.04 7.9 ...q 14.69 11.88 30 13.07 -6.3 NTXQI NTX .65 5.0 ...q 14.94 12.42 5 13.16 -8.2 NVAPI NPV .65a 5.4 ...q 13.46 12.15 11 12.20 -4.8 NuverEnv n NES ... ... ... 26.50 9.25 4 20.75 +14.1O -OCI Ptrs OCIP .70e 7.6 58 10.35 6.76 18 9.25 +14.9 OFG Bncp OFG .24 2.1 9 12.25 7.80 185 11.35 +20.7 OFG pfA OFGpA 1.78 7.4 ... 25.70 21.39 8 23.92 -.8 OFG pfB OFGpB 1.75 7.6 ... 24.78 20.77 2 22.95 +4.0 OFG pfD OFGpD 1.78 7.4 ... 25.24 21.29 3 23.89 +6.5 OGE Engy OGE 1.33 4.2 17 37.32 29.59 1441 31.81 -3.3 OM AsstM OMAM .32 2.1 16 18.62 13.20 969 15.50 -7.5 ONEGas OGS 1.84f 2.8 21 79.51 62.20 363 65.29 -10.9tOaktreeC OAK 3.34e 8.4 11 48.50 39.70 453 39.80 -5.5 OasisMid n OMP ... ... ... 19.65 15.57 64 16.86 -3.3 OasisPet OAS ... ... ...dd 15.27 6.69 6953 8.37 -.5 Obsidian g OBE ... ... ... 1.76 .82 1939 .99 -20.5 OcciPet OXY 3.08 4.7 ...cc 78.09 57.20 6320 65.18 -11.5 Oceaneerg OII .60 3.1 ...cc 28.21 17.11 1210 19.17 -9.3 Och-Ziff OZM .87e 32.2 30 3.95 2.15 495 2.70 +8.0 OcwenFn OCN ... ... ...dd 5.69 2.12 1110 4.14 +32.3 Oi SA C OIBR/C ... ... ... 9.71 4.76 10 6.32 +12.3 OilStates OIS ... ... ...dd 34.72 20.23 809 25.40 -10.2 Oil-Dri ODC .92f 2.4 19 50.82 33.61 44 38.08 -8.2 OldRepub ORI .78f 3.7 18 22.34 17.92 2055 21.17 -1.0 Olin OLN .80 2.6 9 38.84 27.79 3004 30.60 -14.0 Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 12 23.94 -3.9 OmegaHlt OHI 2.64f 9.9 10 35.14 24.90 1547 26.63 -3.3 Omnicom OMC 2.40 3.4 15 86.71 65.32 2274 70.80 -2.8 Omnova OMN ... ... 36 11.60 8.10 149 10.70 +7.0 OnAssign ASGN ... ... 30 86.13 44.66 329 82.11 +27.8 OnDeckCap ONDK ... ... ...dd 6.36 3.29 459 5.22 -9.1tOncoCyte n OCX ... ... ... 7.85 1.29 367 1.30 -72.0 OneLibrty OLP 1.80 7.5 13 27.70 21.02 54 23.94 -7.6 OneMain OMF ... ... 14 36.32 22.04 582 30.15 +16.0 ONEOK OKE 3.08f 5.4 42 61.36 47.14 2731 57.33 +7.3 Ooma n OOMA ... ... ...dd 12.75 7.30 52 11.40 -4.6 OppLgCap RWL .72e 1.5 ...q 55.31 44.65 75 49.55 -3.6 Opp RUT n OMFS ... ... ... 26.75 24.71 25.90 -.8 OppMidCap RWK .59e .7 ...q 64.10 53.65 16 58.77 -3.2 OppSmCap RWJ .59e .9 ...q 73.30 60.34 16 67.99 -2.7 OppUltDiv RDIV 1.15e 3.3 ...q 37.95 32.12 100 34.57 -5.5 OpR1000V n OVLU ... ... ... 27.53 25.07 26.64 +.1tOpR1000L n OVOL ... ... ... 26.19 25.84 25.35 -2.3 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 26.27 +.7 OpIntRev n REFA ... ... ... 30.89 25.65 1 27.23 -2.2 OpGlbRv n RGLB ... ... ... 30.09 25.62 4 27.26 -2.3 Opp Rev n ESGL ... ... ... 33.09 27.62 1 30.18 -2.9 OppGlRv n ESGF ... ... ... 33.63 27.83 31.40 OppenFin RWW .58e .9 ...q 74.63 57.06 2 67.76 -1.8 OpEMRev n REEM ... ... ... 30.65 25.82 0 28.28 +1.7 OppenHldg OPY .44 1.7 ...dd 29.05 15.10 50 26.60 -.7 Oracle ORCL .76 1.7 56 53.48 43.60 25560 45.89 -2.9 Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 14.94 427 16.74 -3.8 OrbitATK OA 1.28 1.0 23 134.59 93.50 364 132.29 +.6 OrchidIsl ORC 1.08e 14.7 39 11.13 6.77 592 7.36 -20.7 OrchidsPP TIS 1.40 14.7 15 26.14 8.31 61 9.55 -25.4 OrientPap ONP ... ... 4 2.45 .75 15 1.22 -5.4 OrionECarb OEC .72 ... ... 30.25 17.15 543 26.50 +3.5 OrionGpHl ORN ... ... ...dd 8.61 5.17 77 7.16 -8.6 Orix IX ... ... ... 100.03 73.70 26 88.57 +4.5 OrmatTc ORA .47 .8 33 70.68 53.45 181 56.47 -11.7 OshRusS n OUSM ... ... ... 27.78 24.76 35 25.75 -4.8 OshIntQ n ONTL ... ... ... 29.06 25.13 1 26.28 -4.9 OshkoshCp OSK .96 1.2 18 100.26 61.74 851 76.98 -15.3 OsiskoGl n OR .20 ... ... 14.39 9.38 814 9.55 -17.4 OutfrontM OUT 1.44 7.6 11 26.87 18.82 4804 18.97 -18.2 OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.06 1.67 707 2.85 +4.0 OwensMin OMI 1.04f 6.7 10 34.97 14.26 1087 15.42 -18.3 OwensCorn OC .84 1.1 24 96.52 59.26 1109 79.08 -14.0 OwensIll OI ... ... 21 25.90 19.59 1278 21.59 -2.6 OwensRM ORM .40 2.7 10 18.72 13.71 27 14.90 -6.9 OxfordInds OXM 1.08 1.4 23 84.32 52.54 143 78.41 +4.3P-QPBF Engy PBF 1.20 3.6 10 37.01 18.48 1414 33.24 -6.2tPBF Logist PBFX 1.88f 10.1 9 22.30 18.55 66 18.65 -11.0 PCM Fund PCM .96 8.6 ...q 12.13 10.02 65 11.15 -3.6 PG&E Cp PCG 2.12f 4.8 7 71.57 37.30 4314 44.13 -1.6 PGT Inc PGTI ... ... 24 19.60 10.05 717 18.45 +9.5 PHH Corp PHH ... ... ...dd 15.00 8.01 555 10.48 +1.7 PIMCO1-3Tr TUZ .34a .7 ...q 50.81 49.98 3 50.03 -.5 Pimc1-5Tip STPZ .53e 1.0 ...q 52.85 51.50 73 51.89 -.1 Pim15TIPS LTPZ .42e .6 ...q 69.37 64.21 20 66.18 -4.4 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 5 57.28 -1.6 PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.61 17 99.70 -.6 PimcoTR BOND 6.13e 5.9 ...q 107.65 103.24 121 103.62 -2.2 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 411 99.34 -1.1 PimIGBd CORP 3.12a 3.1 ...q 106.25 101.44 34 101.63 -3.8 PimShMat MINT .82e .8 ...q 101.87 101.45 498 101.54 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.54 11 52.65 -1.9 PimSTMun SMMU .47e .9 ...q 50.80 49.65 17 49.75 -.2 Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 35 112.50 -7.3 PJT Part n PJT .20 .4 ...dd 50.35 32.61 157 49.01 +7.5 PLDT Inc PHI 1.60e 5.7 ... 38.54 26.97 138 28.22 -6.2 PNC pfP PNCpP 1.65 5.9 ... 30.06 26.97 31 28.00 -1.1 PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 8 25.12 -.9 PNC PNC 3.00 2.0 15 163.59 115.25 2584 153.28 +6.2 PNC wt PNC/WS ... ... ... 89.25 47.86 88.25 +13.5 PNM Res PNM 1.06 2.8 18 46.00 33.75 583 37.20 -8.0 POSCO PKX ... ... ... 93.12 56.48 260 76.93 -1.5 PPDAI n PPDF ... ... ...dd 13.68 6.53 855 8.00 +12.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Friday, March 23, 2018

PAGE 59

PPG s PPG 1.80 1.6 19 122.07 100.45 1235 111.31 -4.7 PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 16 25.31 -1.1 PPL Corp PPL 1.64f 6.0 12 40.20 27.12 6735 27.32 -11.7 PQ GrpH n PQG ... ... 29 17.65 12.88 240 14.02 -14.8 PS BusPk PSB 3.40 3.1 28 137.60 107.91 79 111.46 -10.9 PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 7 24.84 -1.6 PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 5 24.67 -2.5 PS BusP pfY PSBpY ... ... ... 24.78 22.42 24 23.13 -6.0 PS BusP pfX PSBpX 1.31 5.6 ... 25.50 22.74 22 23.39 -7.4 PS BsPk pfW PSBpW ... ... ... 25.77 22.59 9 23.66 -6.3 PVH Corp PVH .15 .1 19 157.96 96.85 578 141.45 +3.1 PcrTrnd750 PTLC ... ... ...q 30.73 24.80 196 28.38 -.9 PcrTrnd450 PTMC ... ... ...q 32.86 26.99 86 30.83 -.9 PcrTrnd100 PTNQ ... ... ...q 33.90 25.04 35 31.56 +4.3 PacrCash n GCOW ... ... ... 34.59 29.33 30 30.38 -3.5 PacrTrendp PTEU ... ... ... 33.39 25.50 18 30.10 -2.0 Pacr Wlth n PWS ... ... ... 27.67 23.99 7 25.35 +.5 Pac Cash n CALF ... ... ... 27.16 22.60 0 26.50 +1.5 PacDvCsh n ICOW ... ... ... 31.03 25.13 1 28.75 -2.0 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 7.0 5 2.75 1.36 365 2.09 +7.7 PacDrill rs PACD ... ... ...dd 2.41 .37 .38 PacGE pfA PCGpA 1.50 5.8 ... 33.50 21.19 4 26.05 -7.6 PacGE pfB PCGpB 1.37 5.7 ... 33.00 23.01 1 24.10 -6.7 PacGE pfC PCGpC 1.25 5.6 ... 29.01 21.40 0 22.38 -9.0 PacGE pfD PCGpD 1.25 5.7 ... 26.95 20.94 0 21.85 -9.5 PacGE pfE PCGpE 1.25 5.7 ... 29.48 20.75 1 21.95 -11.0 PacGE pfG PCGpG 1.20 5.7 ... 32.05 19.49 21.06 -14.3 PacGE pfH PCGpH 1.12 5.7 ... 29.54 18.99 0 19.85 -14.0 PacGE pfI PCGpI 1.09 5.5 ... 26.84 19.21 1 19.90 -11.8 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 20 131.13 88.47 644 112.98 -6.3 Pagsegur n PAGS ... ... ... 37.75 30.69 1217 35.60 +12.3sPalatinTch PTN ... ... ...dd 1.13 .29 4429 1.18 +37.4 PaloAltNet PANW ... ... ...dd 191.53 107.31 834 184.83 +27.5 PampaEng PAM ... ... ... 72.98 50.88 181 61.30 -8.9 Pandora P ... ... ...dd 12.13 4.09 19141 5.28 +9.5 PanhO&G PHX .16 .9 94 25.30 17.65 16 18.75 -8.8 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3 ParTech PAR ... ... 27 14.14 7.02 41 11.20 +19.8 ParaGold n PZG ... ... 3 1.83 1.16 144 1.35 +3.8 ParamtGp PGRE .40f 2.8 ... 17.25 13.70 1036 14.13 -10.9sParetem rs TEUM ... ... ...dd 3.39 .50 6927 3.25 +57.0 ParkEl PKE .40 2.3 40 20.46 13.88 125 17.26 +1.2 ParkHot n PK 2.20f 8.3 ... 29.93 23.91 1782 26.37 -8.3 ParkNatl PRK 3.76 3.6 19 116.75 92.42 44 105.09 +1.0 ParkDrl PKD ... ... ...dd 1.85 .72 561 .72 -27.9 ParkerHan PH 2.64 1.5 22 212.80 151.17 1139 175.87 -11.9 ParsleyEn PE ... ... 46 33.07 21.12 3659 27.50 -6.6 PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 1 25.19 -1.6 PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 4 26.56 -1.0 PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 10 27.75 -3.2 PartRe pfI PREpI 1.47 5.7 ... 27.08 24.91 11 25.67 -2.3 PartyCity n PRTY ... ... 15 17.05 9.50 1582 15.80 +13.3 PaycomSft PAYC ... ... ...cc 113.93 53.73 627 110.73 +37.8 PeabodyE n BTU .12p ... ... 41.98 22.58 958 38.26 -2.8 PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.5 ... 10.77 7.62 383 10.68 +8.8 Pebblebrk PEB 1.52 4.5 19 39.74 27.57 708 33.91 -8.8 Pebble pfC PEBpC 1.63 6.6 ... 26.05 24.11 10 24.70 -2.3 Pebbleb pfD PEBpD 2.09 8.3 ... 26.99 24.15 4 25.10 -2.6 Pedevco rs PED ... ... ... 1.69 .26 51 .32 +1.3 Pembina g PBA 1.50 ... 23 36.99 30.17 660 31.17 -13.8 PengthE g PGH .04 ... ...dd 1.23 .54 192 .67 -16.4 Penney JCP ... ... 8 6.30 2.35 14389 2.99 -5.4 PennaRE PEI .84 8.7 13 15.42 9.27 1251 9.66 -18.8tPenRE pfB PEIpB 1.84 8.5 ... 25.83 21.63 3 21.66 -14.0tPenRE pfC PEIpC 1.80 8.6 ... 27.78 20.91 19 20.95 -19.1tPenRE pfD PEIpD 1.72 8.5 ... 25.83 20.20 10 20.26 -19.3 PennyMFn PFSI ... ... 8 25.20 15.65 136 23.20 +3.8 PennyMac PMT 1.88 10.7 18 18.46 14.87 446 17.65 +9.8 Penny pfA PMTpA 2.03 8.0 ... 25.84 23.11 1 25.36 +.5 PennyM pfB PMTpB ... ... ... 25.45 23.68 11 24.91 -1.1 Penske PAG 1.36f 3.1 10 54.83 38.33 421 43.59 -8.9 Pentair PNR 1.38 2.0 22 74.84 59.13 903 69.61 -1.4 Penumbra n PEN ... ... ...dd 127.40 77.75 193 122.35 +30.0 PerfFood n PFGC ... ... 21 35.25 22.95 430 30.50 -7.9 PerkElm PKI .28 .4 26 84.49 56.21 611 75.24 +2.9 Prmian PBT .56e 5.8 27 10.30 7.80 102 9.67 +9.0 Perrigo PRGO .76f .9 ...dd 95.93 63.68 939 81.55 -6.4 PetChina PTR .70e 1.0 ... 82.33 60.69 65 69.02 -1.3 PetroArg PZE .07e ... ... 14.80 10.35 19 11.94 -12.1 PetrbrsA PBR/A ... ... ... 13.92 6.96 5938 13.13 +33.6 Petrobras PBR ... ... ... 14.93 7.61 13546 14.19 +37.9 PtroqstE rs PQ ... ... ...dd 2.96 1.00 153 1.03 -45.5 Pfenex PFNX ... ... ...dd 6.18 2.07 306 5.60 +110.5 Pzer PFE 1.28 3.6 14 39.43 31.67 20318 35.60 -1.7 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 24.2 ... 7.99 4.89 119 5.21 -10.9 PhilaEn n PESC ... ... ... PhilipMor PM 4.28 4.4 20 123.55 96.66 9646 97.67 -7.6 PhilipsNV PHG .88e 2.3 ... 42.35 31.40 1135 38.89 +2.9 Phillips66 PSX 2.80 3.0 22 107.47 75.14 1396 94.70 -6.4 Phill66LP PSXP 2.71f 5.8 19 56.48 44.40 429 46.60 -11.0 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 73 8.14 2.43 241 4.35 -33.0 PhysRltTr DOC .92f 6.2 25 21.85 14.13 1358 14.92 -16.0 PiedmOfc PDM .84 4.8 8 22.74 17.36 2343 17.59 -10.3 Pier 1 PIR .28 9.5 9 7.45 2.87 1110 2.94 -29.0 PimUS Eq n MFUS ... ... ... 29.49 25.01 5 27.25 -1.3 Pim IntEq n MFDX ... ... ... 28.41 25.32 6 26.05 -2.6 PimEmMkt MFEM ... ... ... 28.32 24.30 11 26.31 +.5 PimcoCA PCQ .92 6.3 ...q 17.89 14.43 53 14.62 -15.3 PimcoCA2 PCK .65 8.0 ...q 10.42 8.04 119 8.05 -20.8tPimcCA3 PZC .72 7.5 ...q 12.97 9.66 65 9.63 -7.8 PimcoCp&I PCN 1.35 8.3 ...q 17.95 15.70 80 16.35 -4.9 PimCpOp PTY 1.56a 9.4 ...q 17.22 15.37 144 16.59 +.8 PimDyCrd PCI 1.97 8.6 ...q 23.45 21.00 450 22.77 +1.5 PimDyInco PDI 2.65a 8.7 ...q 31.20 28.44 107 30.47 +1.4 PimcIncStr PFL 1.08 9.4 ...q 12.44 10.98 39 11.43 -2.1 PimIncStr2 PFN .96 9.3 ...q 10.89 9.98 98 10.35 -.8 PimStPls PGP 2.20 16.0 ...q 19.85 12.37 18 13.76 -10.5 PimcoHiI PHK 1.24 16.5 ...q 8.96 7.19 318 7.51 +.7 PimIncOpp PKO 2.28a 8.9 ...q 27.27 24.50 41 25.50 -1.6 PimcoMuni PMF .98 7.9 ...q 14.23 12.29 26 12.39 -4.7 PimcoMu2 PML .78 6.3 ...q 13.56 11.80 67 12.47 -5.4 PimcMu3 PMX .75 6.8 ...q 12.28 10.76 37 11.10 -4.1 PimcoNY PNF .68 5.9 ...q 13.63 11.33 18 11.48 -10.2 PimcoNY2 PNI .80 7.4 ...q 12.51 10.64 6 10.74 -10.5tPimcNY3 PYN .63 7.3 ...q 10.27 8.58 25 8.65 -12.8 PimcoStrIn RCS .96 10.6 ...q 10.65 8.62 91 9.02 -1.7 PinnaclFds PF 1.30 2.4 11 66.67 52.30 1489 53.69 -9.7 PinWst PNW 2.78f 3.6 18 92.42 73.81 1198 77.99 -8.4 PionDvrsHi HNW 1.38 9.2 ...q 16.88 14.91 9 15.00 -4.8 PionEnSvc PES ... ... ...dd 4.50 1.60 316 2.95 -3.3 PionFltRt PHD .72 6.3 ...q 12.45 11.27 86 11.44 -.3tPionHiIn PHT 1.14 12.2 ...q 10.12 9.31 82 9.32 -4.0 PioMuAdv MAV .84 7.9 ...q 11.88 10.57 59 10.62 -6.6 PioMunHi MHI .84 7.5 ...q 12.35 11.12 36 11.19 -5.6 PioNtrl PXD .32f .2 ...cc 192.93 125.46 947 172.34 -.3 PiperJaf PJC 1.50f 1.8 14 99.80 52.75 214 84.90 -1.6 PitnyBw PBI .75 6.3 8 16.25 9.50 2703 11.84 +5.9 PitnyBw 43 PBIpB 1.67 6.7 ... 26.96 21.46 21 24.93 +2.2 PlainsAAP PAA 2.20 10.1 28 31.93 18.38 1889 21.77 +5.5 PlainsGP rs PAGP 1.70 ... 23 32.24 18.98 1368 21.84 -.5 PlanetFit n PLNT ... ... 90 40.04 18.32 460 37.83 +9.2 Plantron PLT .60 1.1 18 60.49 41.28 222 56.65 +12.4 PlatfmSpc PAH ... ... 13 14.82 9.11 2422 9.78 -1.4 PlatGpM rs PLG ... ... 1 1.72 .28 231 .32 +3.9 PlayAGS n AGS ... ... ... 22.50 16.66 82 21.73 +17.5 PlyGem PGEM ... ... 16 22.20 14.55 558 21.55 +16.5 PlymInd n PLYM 1.50 8.5 ... 19.00 16.21 3 17.64 -4.6tPlymInd pfA PLYMpA 1.88 7.6 ... 26.07 24.14 4 24.68 -1.9 PolarStarR PSRT ... ... ... Polaris PII 2.40f 2.1 33 137.66 77.91 448 116.00 -6.4 PolyMet g PLM ... ... ...dd 1.36 .57 245 1.07 +24.4 PolyOne POL .70f 1.6 19 47.48 32.43 432 42.48 -2.3 PortGE POR 1.36 3.4 19 50.11 39.02 1095 40.00 -12.2tPostHldg POST ... ... ...cc 89.04 71.06 928 71.81 -9.4 PowrREIT PW ... ... ...dd 8.69 6.00 0 6.00 -2.6 PwREIT pfA PWpA ... ... ... 26.55 25.02 25.98 +1.4 PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 2.0 ...q 83.71 72.60 1 76.30 -7.0 PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 11 28.84 +5.7 PS GrMult PSMG ... ... ... 14.48 12.63 13.84 +.1 PS BalMul PSMB ... ... ... 13.94 12.78 2 13.38 -.7 PS ModCon PSMM ... ... ... 14.45 12.69 0 12.98 -1.1 PS Consrv PSMC ... ... ... 12.98 12.65 12.73 -1.0 PSCrudeDS DTO ... ... ...q 173.13 71.60 8 74.05 -16.6 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 11 5.66 +11.1 PSCrudeSh SZO ... ... ...q 100.57 68.32 68.32 -10.9 PwshDB DBC ... ... ...q 17.29 13.69 1750 16.81 +1.2 PwShCurH DBV ... ... ...q 25.50 21.17 4 23.54 -.7 PS Engy DBE ... ... ...q 15.50 10.78 135 15.07 +3.7 PS PrcMet DBP ... ... ...q 40.26 35.71 11 38.77 +.7 PS Silver DBS ... ... ...q 28.85 23.50 0 25.25 -3.0 PS Agri DBA ... ... ...q 20.38 18.18 781 18.85 +.5 PS Oil DBO ... ... ...q 11.21 7.40 546 11.01 +8.5 PS Gold DGL ... ... ...q 43.28 38.49 20 42.06 +1.7 PS BasMet DBB ... ... ...q 19.78 15.29 63 18.20 -6.2 PS USDBull UUP ... ... ...q 26.16 23.09 724 23.50 -2.2 PS USDBear UDN ... ... ...q 23.27 20.63 34 22.93 +2.5 PShPuLgGr PXLG .42e .8 ...q 50.50 36.91 12 47.85 +5.3 PShPuLVal PXLV .76e 2.0 ...q 40.74 34.50 7 37.56 -3.0 PSAerDef PPA .50e .9 ...q 58.97 42.71 110 55.96 +3.8 PwShBio PBE .57e 1.1 ...q 54.28 40.77 8 50.48 +7.0 PS BldCns PKB .07e .2 ...q 36.44 28.01 34 30.80 -11.2 PwSClnEn PBW .07e .3 ...q 26.35 3.82 13 25.39 +.1 PS EnEx PXE .50e 2.4 ...q 24.52 17.35 5 20.99 -8.3 PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 6 31.77 -6.1 PwSLgCG PWB .21e .5 ...q 45.22 33.89 61 42.85 +3.3 PwSLgCV PWV .69e 1.9 ...q 40.51 34.46 124 36.45 -6.1 PwShLeis PEJ .15e .3 ...q 46.77 39.50 5 44.49 +.7 PowShMkt PWC .97e 1.0 ...q 103.21 80.92 1 96.24 +1.0 PwShMda PBS .27e .9 ...q 31.86 26.19 78 29.94 +6.5 PwSMidGr PXMG .19e .4 ...q 47.84 33.31 34 46.06 +8.5 PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 7 30.05 -4.0 PwShNetw PXQ ... ... ...q 52.02 42.34 1 50.75 +9.7 PS OilSv PXJ .28e 3.2 ...q 11.87 7.99 6 8.80 -7.8 PwSPharm PJP 3.84e 4.3 ...q 71.42 57.88 36 62.66 -2.4 PS Retail PMR .34e 1.0 ...q 40.82 32.00 0 35.55 -4.4 PwSSmGr PXSG .08e .2 ...q 34.90 26.59 25 33.68 +4.8 PwSSmVal PXSV .60e 2.0 ...q 32.10 27.39 4 29.74 -3.4 PwSSemi PSI .04e .1 ...q 58.15 39.70 65 54.97 +8.9 PwShSoft PSJ .10e .1 ...q 73.27 49.97 4 70.43 +10.9 PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.04 150 29.68 -2.5 PwSZMicro PZI .15e .8 ...q 19.90 17.23 0 19.35 +.1 PSWHPrgE PUW .17e .7 ...q 28.11 24.08 0 25.92 -4.1 PSPrivEq PSP .66e 5.4 ...q 13.52 11.57 123 12.12 -2.7 PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 334 18.53 -1.8 PSCleantch PZD .44e 1.0 ...q 45.28 34.81 18 42.92 +1.5 PSR2KEqW EQWS .41e 1.0 ...q 45.14 37.76 3 42.90 -1.2 PSRslMdC EQWM .49e 1.0 ...q 50.09 42.61 0 47.36 -.8 PSRussl200 EQWL .80e 1.6 ...q 56.31 45.50 3 51.59 -2.7 PS US1K PRF 1.91e 1.7 ...q 120.82 100.44 111 109.79 -3.3 PS EmgInf PXR .50e 1.4 ...q 41.00 33.57 2 36.69 -1.1 PS US Ag n PBND ... ... ... 25.01 24.32 24.32 -2.8 PS Dv exNA PBDM ... ... ... 27.90 25.25 0 25.50 -2.0 PS USA SC n PBSM ... ... ... 27.66 25.62 27.11 +2.0 PS USA Pt n PBUS ... ... ... 28.95 25.70 27.20 +1.8 PS SP500 n SPMV ... ... ... 28.51 25.24 0 27.02 -1.8 PS Rs1000 n USEQ ... ... ... 29.01 24.69 4 27.27 -1.2 PS SP SC n XSHQ ... ... ... 28.90 24.10 0 27.34 +1.3 PS SP Val n SPVM ... ... ... 30.41 24.80 3 28.43 -1.6 PS SP IntD IDHD ... ... ... 30.80 27.10 1 28.30 -2.2 PS SC High XSHD ... ... ... 26.03 23.25 1 23.74 -5.6 PS TrCol n CLTL ... ... ... 106.03 105.27 1 105.62 +.3 PS LowVRot DWLV ... ... ... 33.00 26.37 2 31.65 +1.7 PSBldABd BAB 1.31 4.4 ...q 30.98 29.26 79 29.67 -3.3 PS LowVol XRLV .46 1.4 ...q 36.20 29.15 22 33.68 -.8 PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.54 46 30.47 -2.3 PS VarPfd VRP 1.20 4.8 ...q 26.49 25.07 344 25.15 -2.0 PS SCLowV XSLV .73e 1.6 ...q 48.33 41.63 109 44.82 -3.1 PS MCLwV XMLV .64e 1.5 ...q 46.85 41.65 103 44.11 -2.8 PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.66 655 38.83 -8.5 PS EMLwV EELV .60e 2.3 ...q 27.59 22.71 26 25.99 +2.6 PS EMkMom EEMO ... ... ... 22.52 16.27 69 20.66 +.7 PSS&PMom SPMO ... ... ...q 38.04 27.91 6 35.58 +3.4 PS IntLwV IDLV 1.11e 3.4 ...q 35.35 30.57 33 32.80 -2.6 PSS&PVal SPVU ... ... ...q 37.53 27.57 4 34.00 -2.2 PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.17 0 28.03 -.4 PSShTHYB PGHY 1.08 4.6 ...q 24.63 23.19 44 23.58 -1.1 PS YuanDS DSUM .77 3.2 ...q 24.70 21.68 11 24.24 +4.8 PS FdIGBd PFIG .67 2.7 ...q 26.70 24.72 26 24.87 -2.7 PS SrLoan BKLN 1.01 4.8 ...q 23.33 22.96 3855 23.08 +.2 PS SP LwV SPLV .85 1.8 ...q 49.36 43.19 2573 46.40 -2.8 PS SP HiB SPHB .49e 1.1 ...q 46.04 35.68 107 42.97 +1.1 PS IntlBd PICB .57 2.0 ...q 28.77 24.69 36 27.76 +.6 PS CEFInc PCEF 1.91 8.4 ...q 24.24 22.35 123 22.79 -4.6 PSVrdoTF PVI ... ... ...q 26.18 24.80 4 24.89 -.1 PShCalMu PWZ .80 3.1 ... 26.50 25.30 47 25.69 -2.6 PShNYMu PZT .86 3.6 ... 24.80 23.83 18 23.94 -2.9 PShNatMu PZA .87 3.5 ... 25.90 24.96 126 25.09 -2.8 PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 358 18.46 -2.6 PwShPfd PGX .86 5.9 ...q 15.20 14.10 1278 14.56 -2.0 PShEMSov PCY 1.50 5.4 ... 30.23 27.85 931 27.89 -5.6 PShGClnEn PBD .17e 1.3 ...q 13.78 10.95 17 13.02 -.9 PSEmgMkt PXH .49e 2.1 ...q 25.32 19.20 333 23.25 +4.1 PSDvMxUSs PDN .53e 1.6 ...q 36.59 28.73 10 33.95 -1.3 PSDvxUS PXF 1.11e 2.5 ...q 48.75 39.16 53 43.95 -3.2 PShIntlDev IDHQ .33e 1.4 ...q 25.51 20.66 2 23.47 -2.9 PSAsxJ PAF 1.91e 3.3 ...q 62.67 52.28 0 58.76 -.3 PSIndia PIN .12e .5 ...q 27.95 22.36 45 24.76 -6.2 PSS&PBW PBP 1.07e 3.5 ...q 23.00 19.67 256 21.11 -1.6 Praxair PX 3.30f 2.3 33 166.95 115.67 1349 146.09 -5.6 PrecDrill PDS .28 ... ...dd 5.09 2.26 1958 2.86 -5.3 PfdAptCm APTS 1.00 6.9 ...dd 22.71 12.99 396 14.41 -28.8 Prestige rs PBH ... ... 3 298.15 32.46 1080 33.52 -24.5 Pretium g PVG ... ... ... 12.44 6.17 1210 7.05 -38.2 Primerica PRI 1.00f 1.0 13 108.05 70.00 186 97.75 -3.7 PrinEdgAIn YLD .75e ... ...q 42.10 40.07 40.14 -2.8 PrinActGl GDVD ... ... ... 29.52 24.97 1 27.63 -1.3 Prin Cont n PVAL ... ... ... 26.97 25.45 0 25.96 +1.8 Prn MegC n USMC ... ... ... 28.10 24.79 4 25.63 -2.4tPrinSpec n PREF ... ... ... 101.70 97.69 2 97.59 -2.7 PrincREstI PGZ 1.32m 8.0 ...q 19.52 16.21 24 16.45 -4.3 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.5 27 63.45 46.90 149 49.00 -14.3 ProLogis PLD 1.92f 3.1 26 67.53 49.44 1989 61.71 -4.3 ProPetr n PUMP ... ... ... 22.88 10.84 1004 17.35 -13.9 ProShtDow DOG ... ... ...q 18.35 13.89 4000 15.26 +2.1 ProShtMC MYY ... ... ...q 12.91 10.71 9 11.30 +.9 PrUltDow s DDM .79e .6 ...q 152.41 88.90 491 122.93 -7.0 ProUltMC MVV .11e .1 ...q 136.15 95.63 17 118.86 -3.4 PrUltQQQ s QLD ... ... ...q 91.48 51.26 3240 79.02 +7.8 ProUltSP s SSO .40e .4 ...q 125.72 81.92 4389 105.91 -3.2 PrUShCnG SZK ... ... ...q 16.47 12.80 4 15.81 +16.2 ProShtHY SJB ... ... ...q 24.52 22.91 56 23.51 +1.7 ProUShBM SMN ... ... ...q 19.44 11.73 13 14.32 +8.5 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.45 27 74.78 -10.5 Pro7-10yrT UST .42e .8 ...q 60.83 53.04 14 54.18 -5.6 ProSShOG DDG ... ... ...q 27.58 21.35 0 24.41 +6.2 ProSShFn SEF ... ... ...q 13.95 10.90 16 11.66 +.8 ProLCCre s CSM .67e 1.0 ...q 71.46 57.15 56 66.46 -.4 ProUltTl s LTL ... ... ...q 59.70 36.83 1 37.81 -12.5 ProHdgRep HDG ... ... ...q 46.26 43.51 3 45.05 -.6 ProUltEM EET ... ... ...q 114.48 63.06 31 95.14 +1.3 ProRaLS RALS .62e 1.7 ...q 39.25 36.48 6 36.54 -2.9 ProUSL7-10T PST ... ... ...q 23.38 20.50 87 22.83 +5.9 ProShtEafe EFZ ... ... ...q 29.95 23.78 9 25.97 +1.9 ProShtEM EUM ... ... ...q 22.46 16.23 796 17.48 -2.6 ProUltEafe EFO ... ... ...q 150.78 98.13 132.58 ProUEurop UPV ... ... ...q 66.95 42.42 16 54.01 -7.8 ProShtBM SBM ... ... ...q 21.23 16.90 0 18.18 +2.8 ProUltSEM EEV ... ... ...q 13.24 6.82 587 7.82 -6.6 ProUltRE s URE ... ... ...q 68.58 50.79 31 55.38 -16.0 ProUltFin s UYG .51e .4 ...q 143.58 92.02 154 123.03 -3.8 ProShtRE REK ... ... ...q 17.94 15.62 3 17.11 +8.2 ProShtChi50 YXI ... ... ...q 24.70 16.42 4 18.51 -3.8 ProUltSem s USD ... ... ...q 162.32 70.60 10 141.88 +15.8 ProUltUt s UPW ... ... ...q 54.09 37.86 3 42.95 -8.7 PrUltTech s ROM ... ... ...q 111.39 58.60 71 95.00 +8.2 ProUltJpn EZJ ... ... ...q 151.38 93.11 4 126.35 -3.1 ProUltO&G DIG .46e 1.4 ...q 46.10 28.35 94 34.00 -14.1 ProUltInd s UXI ... ... ...q 83.64 50.60 1 69.96 -4.2 PrUltHCr s RXL .63e .7 ...q 107.49 68.71 6 85.17 -3.5 ProUCnsSv s UCC ... ... ...q 99.90 62.02 1 85.90 +5.5 PrUCnsGd s UGE ... ... ...q 52.04 41.90 2 42.00 -14.3 ProUBasM UYM .15e .2 ...q 82.75 52.33 8 65.53 -11.5 PrUlPR2K s URTY ... ... ...q 95.99 55.36 188 82.12 -.3 PUltM400 s UMDD .03e ... ...q 134.39 79.82 6 108.87 -6.8 ProUltSC s SAA ... ... ...q 108.67 75.54 0 99.99 -.7 ProUPD30 s UDOW ... ... ...q 116.82 52.15 2570 83.17 -11.8 ProUlR2K s UWM ... ... ...q 78.13 53.58 486 70.90 +.4 ProSht20Tr TBF ... ... ...q 23.78 21.58 878 23.02 +5.3 PUltSP500 s UPRO .21e .2 ...q 172.45 91.15 2857 133.15 -5.0 ProUChin50 XPP ... ... ...q 113.86 54.04 21 85.01 +1.3 PrUSSilv s ZSL ... ... ...q 40.09 27.67 183 33.42 +6.4 PUVixST rs UVXY ... ... ...q 87.00 8.52 76671 18.68 +83.0 ProVixST rs VIXY ... ... ...q 61.26 21.24 4589 39.19 +69.3 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 14.90 311 44.94 +20.7 PrUCrude rs UCO ... ... ...q 28.52 12.36 2252 26.89 +14.7 PrUltYen rs YCL ... ... ...q 65.10 56.16 2 64.92 +13.0 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 36 25.78 +21.9 PrUltSilv AGQ ... ... ...q 42.81 28.47 172 31.30 -7.5 PrUltShN s KOLD ... ... ...q 52.12 25.64 11 45.65 +15.1 ProUShGld GLL ... ... ...q 80.66 63.12 88 66.63 -3.6 PrSUShAus CROC ... ... ...q 52.60 42.20 1 46.67 +2.1 PrUltShYen YCS ... ... ...q 76.95 65.55 31 65.88 -12.1 ProSUltGold UGL ... ... ...q 44.38 35.62 73 41.77 +2.7 ProShtVx s SVXY ... ... ...q 139.47 9.53 34552 11.69 -90.9 PrUShCrd s SCO ... ... ...q 52.16 19.67 1987 20.47 -16.7 ProShtEuro EUFX ... ... ...q 45.01 38.37 0 39.17 -2.1 ProUltEuro ULE ... ... ...q 18.97 14.00 2 18.11 +3.7 ProUShEuro EUO ... ... ...q 26.84 19.46 52 20.26 -4.4tProctGam PG 2.76 3.6 20 94.67 76.88 10457 76.41 -16.8 ProgsvCp PGR .69e 1.1 27 62.74 38.61 2673 60.55 +7.5 ProsHldg PRO ... ... ...dd 34.85 21.36 261 33.77 +27.7 ProShtQQQ PSQ ... ... ...q 43.17 31.45 3058 33.76 -5.1 ProShSP rs SH ... ... ...q 35.11 28.14 6487 30.31 +.4 PrUShSP rs SDS ... ... ...q 55.76 35.66 10693 41.04 PrUShDow DXD ... ... ...q 13.18 7.52 3395 8.98 +3.3 PUShtMdC MZZ ... ... ...q 24.95 16.91 3 18.90 +.8 PUShtQQQ QID ... ... ...q 19.93 10.37 11140 11.94 -10.8 PrShRs2K rs SRTY ... ... ...q 53.34 27.07 642 30.52 -5.7 PrUShD3 rs SDOW ... ... ...q 36.56 15.67 7917 20.21 +3.6 PUltShtF rs FINZ ... ... ...q 16.27 6.47 9 7.88 -2.8 PrSUlhGM rs GDXS ... ... ...q 18.91 12.07 3 15.55 +11.2 ProUShL20 TBT ... ... ...q 39.86 32.99 5615 37.27 +10.3 PrShR2K rs RWM ... ... ...q 49.45 40.09 265 41.72 -1.3 PrUShHC rs RXD ... ... ...q 39.81 24.68 28.37 -5.7 PrUShCnS rs SCC ... ... ...q 31.40 20.44 0 21.72 -10.2 PrUShRE rs SRS ... ... ...q 37.33 28.35 86 33.92 +16.0 PUShtR2K TWM ... ... ...q 24.12 15.59 1874 16.89 -3.3 PrUShtSC SDD ... ... ...q 22.04 14.22 0 14.85 -4.9 PUShChi50 FXP ... ... ...q 28.68 12.37 171 15.52 -9.2 PS DecRt n EMTY ... ... ... 38.59 31.27 6 36.11 +7.8 PUShtIndl SIJ ... ... ...q 25.36 14.55 0 15.74 -6.5 PS OnlSt n CLIX ... ... ... 50.04 37.63 18 47.55 +21.0 PrShtSmC SBB ... ... ...q 40.10 32.70 33.09 -3.5 PUPShtMC SMDD ... ... ...q 15.95 8.80 8 10.26 +2.3 PrSh K1 n OILK ... ... ... 23.87 16.51 3 23.24 +7.3 PUShtEur EPV ... ... ...q 44.56 26.83 63 32.17 +3.8 PUShtSPX SPXU ... ... ...q 18.07 9.19 20026 11.26 -1.0 PrUOGEx rs UOP ... ... ...q 28.66 16.57 18.82 PUShtJpn EWV ... ... ...q 38.42 22.75 3 26.10 -1.3 ProSPDvA NOBL 1.00e 1.6 ...q 67.98 55.69 326 61.71 -3.6 PUltShEafe EFU ... ... ...q 31.74 19.90 36 23.56 +3.4 PrUGMin rs GDXX ... ... ...q 50.96 33.56 5 35.26 -16.2 PrUltBra rs UBR ... ... ...q 107.88 48.32 4 90.00 +15.2 PrSht20yTr TTT ... ... ...q 31.13 25.95 182 28.14 +5.8 ProGblInf TOLZ 1.63e 4.1 ...q 44.51 39.30 15 39.66 -7.5 PUltShOG DUG ... ... ...q 53.46 31.48 97 40.85 +10.4 PS MngdF FUT ... ... ... 41.47 39.28 39.68 -1.5 PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 2 36.05 +.6 ProEurDiv EUDV .15p ... ...q 44.13 36.95 5 40.27 -3.6 PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 17 66.64 -.9 ProSPxTch SPXT .23p ... ...q 55.03 46.41 0 51.55 -1.4 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 57.13 +1.2 PrUltPFn FINU .29e .3 ...q 134.30 59.70 81 98.80 -6.3 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.13 117 76.12 -1.2 ProSht7-10y TBX ... ... ...q 29.70 27.55 15 29.11 +2.8 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 88 7.37 -19.5 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 28 52.39 -3.9 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 36 53.29 -3.4 PSSTEm bt EMSH 4.88e 6.4 ... 79.67 75.35 0 75.75 -1.5 ProUltHY UJB 1.72e 2.7 ...q 68.07 60.93 63.48 -3.1 PrUShtUtl SDP ... ... ...q 31.15 22.19 2 27.80 +10.2 PrUltShtTc REW ... ... ...q 26.08 12.66 14 14.65 -11.0 PrUShtFn SKF ... ... ...q 30.27 18.61 37 21.00 +.5 Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 20.00 7.35 20 8.26 -20.5 ProMornAlt ALTS .38e 1.0 ...q 39.39 37.02 4 37.24 -2.1 Pro30BEI RINF .58e 2.0 ...q 29.43 26.66 14 28.46 +2.6 ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 49.97 3 60.42 +3.1 ProCdNASh WYDE ... ... ...q 33.97 32.10 1 33.13 +2.3 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 7 25.53 -1.4 ProspBcsh PB 1.44 2.0 19 79.20 55.84 275 73.38 +4.7 Protalix PLX ... ... ...dd 1.40 .48 727 .56 -15.3 ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 71 126.95 48.00 93 121.65 +18.1 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.1 18 28.76 23.19 122 25.65 -4.9 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.4 11 127.14 97.88 2337 105.06 -8.6 Prudentl18 PFK .65 2.6 ... 26.39 25.00 2 25.08 -.1 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 44 25.17 -.3 PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 17 25.10 -.8tPruSDHiY GHY 1.32 9.5 ...q 15.31 13.84 122 13.83 -4.0 PruUK pf PUKp 1.69 6.5 ... 27.17 25.79 9 26.14 -.2 PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 13 26.10 Prud UK PUK 1.49e 2.9 ... 55.36 41.12 131 51.58 +1.6tPruShHiY ISD 1.32 9.4 ...q 15.73 14.11 84 14.10 -4.5 PSEG PEG 1.80f 3.7 17 53.28 41.67 2405 48.26 -6.3 PubStrg PSA 6.80 3.5 21 232.21 180.48 1046 195.69 -6.4 PubSt pfU PSApU 1.41 5.6 ... 25.57 24.59 7 25.23 +.4 PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 14 24.86 -1.4 PubSt pfW PSApW 1.30 5.4 ... 25.67 22.92 25 24.13 -3.4 PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 23 24.43 -2.2 PubSt pfY PSApY 1.59 6.0 ... 27.83 25.76 6 26.54 -.2 PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 5 26.00 -1.7 PubSt pfG PSApG ... ... ... 25.63 22.49 20 23.99 -3.8 PubSt pfF PSApF 1.29 5.3 ... 25.69 22.99 17 24.32 -2.8 PubSt pfE PSApE 1.23 5.2 ... 25.48 22.04 29 23.70 -4.8 PubSt pfD PSApD 1.24 5.2 ... 25.41 22.32 29 23.89 -4.5 PubSt pfC PSApC ... ... ... 26.45 23.05 13 24.75 -2.8 PubSt pfB PSApB ... ... ... 26.69 23.90 5 25.25 -1.7 PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 5 25.94 -2.2 PulteGrp PHM .36 1.2 17 35.21 21.41 4782 29.00 -12.8 PureStrg n PSTG ... ... ...dd 22.60 9.61 3130 19.71 +24.3 PutHiInSec PCF .37 4.1 ...q 9.31 8.46 34 9.06 +.4 PMMI PMM .44 6.2 ...q 7.72 6.89 129 7.03 -5.1 PMIIT PIM .31 6.7 ...q 4.89 4.61 113 4.68 -1.9tPMOT PMO .71 6.2 ...q 12.85 11.55 76 11.58 -6.2 PPrIT PPT .31 6.0 ...q 5.68 5.05 156 5.24 -1.7 PzenaInv PZN .41e 3.8 29 13.15 8.25 30 10.89 +2.1 Q2 Hldgs QTWO ... ... ...dd 48.55 31.95 285 47.50 +28.9 QEP Res QEP .08 .9 26 13.15 7.02 3707 9.25 -3.3 QIAGEN QGEN ... ... 33 36.34 27.83 806 32.46 +4.9 QTS RltTr QTS 1.64f 4.5 33 61.55 31.58 675 36.23 -33.1 QuadGrph QUAD 1.20 4.5 13 31.29 18.16 307 26.76 +18.4 QuakerCh KWR 1.42 .9 30 165.93 126.18 55 152.15 +.9 QuaCare QCP ... ... ... 20.17 12.25 521 19.16 +38.7 QuanexBld NX .16 .9 23 24.60 16.50 209 17.60 -24.8 QuantaSvc PWR ... ... 23 40.11 30.23 1471 34.39 -12.1 QntmDSS rs QTM ... ... 51 9.20 3.42 172 4.04 -28.2 Qu Insp100 n BIBL ... ... ... 29.74 25.14 8 26.18 +.3 QnForSm n FFSG ... ... ... 27.15 24.51 6 25.55 -.9 QnForTcG n FFTG ... ... ... 26.55 24.19 12 25.06 -2.0 Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 59 27.72 +1.4 InspCpBd n IBD ... ... ... 27.94 24.42 6 24.55 -2.7 QuaInsp n ISMD ... ... ... 27.86 23.78 6 26.35 -.4 QuaInsLg n BLES ... ... ... 30.44 25.20 6 28.26 -.6 FormInco n FFTI ... ... ... 27.57 24.15 30 24.22 -2.9 FrmHdGr n FFHG ... ... ... 29.49 24.03 10 27.59 +.2 QuanReal n QXRR ... ... ... 26.19 23.44 2 24.40 -3.5 QuanDyn n XUSA ... ... ... 28.95 24.53 2 28.16 +.8 QuanMulT n QXTR ... ... ... 26.83 24.54 4 25.47 -2.1 QuanMulIn n QXMI ... ... ... 26.53 24.73 6 25.36 -1.3 QuanGrw n QXGG ... ... ... 29.10 24.80 3 27.91 +.4 Qudian n QD ... ... ... 34.91 11.33 4892 13.07 +4.2 QstDiag DGX 1.80 1.8 22 112.97 90.10 872 102.30 +3.9 QuintEn n QES ... ... ... 10.00 7.47 76 8.50 -5.6 QuormHl n QHC ... ... ... 7.37 2.54 374 7.13 +14.3 QuotientTc QUOT ... ... ...dd 17.85 9.10 314 13.80 +17.4 Qwest 54 CTV 1.72 7.6 ... 26.40 20.64 19 22.65 -3.8 Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.20 10 24.92 -1.0 Qwest 4-52 CTX 1.75 7.5 ... 25.95 21.27 35 23.38 -1.6 Qwest 7-52 CTU 1.75 7.3 ... 25.79 21.36 24 23.85 +.4 Qwest53 CTY 1.53 7.5 ... 25.57 18.66 158 20.52 -6.7 Qwest 25 CTZ 1.66 7.7 ... 25.96 20.17 30 21.64 -4.4 Qwest 56 CTAA ... ... ... 27.77 21.51 13 23.31 -5.7 Qwest57 n CTDD ... ... ... 25.97 20.51 60 21.83 -4.6 Qwest56 n CTBB ... ... ... 25.60 19.86 54 21.40 -5.0R -RAIT pfA RASpA 1.94 19.6 ... 22.00 5.90 18 9.90 -18.5 RAIT pfB RASpB 2.09 20.6 ... 23.77 6.21 3 10.15 -19.4 RAIT pfC RASpC 2.22 21.8 ... 25.39 6.35 13 10.20 -23.0 RAIT Fin RAS .20m 95.2 ...dd 3.22 .17 2433 .21 -44.0 RAIT Fn 24 RFT 1.91 10.2 ... 24.65 15.99 2 18.80 -1.5 RAITFn 19 RFTA 1.78 8.1 ... 25.49 16.60 4 21.92 -2.6 RELX NV s RENX .45e 2.2 ... 23.30 18.42 86 20.34 -11.8 RELX plc s RELX .54e 2.6 ... 24.03 19.57 220 20.53 -13.4 RH RH ... ... 34 109.53 35.62 666 77.97 -9.6 RLI Corp RLI .84 1.3 27 65.68 50.34 124 62.74 +3.4 RLJ LodgT RLJ 1.32 6.8 10 23.98 19.07 2266 19.31 -12.1 RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.30 83 25.71 -4.8 RPC RES .40f 2.1 25 27.07 16.63 893 19.31 -24.4 RPM RPM 1.28 2.7 18 56.69 46.80 1659 47.88 -8.7 RSP Perm RSPP ... ... ...cc 43.35 28.76 2593 38.55 -5.2 RYB Edu n RYB ... ... ... 31.80 15.50 485 16.86 -.1 RadianGrp RDN .01 .1 11 23.49 15.58 2700 18.85 -8.5 RadiantLog RLGT ... ... ...cc 6.65 3.51 57 3.85 -16.3 RadLog pfA RLGTpA 2.44 9.4 ... 27.50 25.36 2 25.85 -.1 RafaelHl n RFL ... ... ... RLauren RL 2.00 1.9 18 119.33 66.06 941 107.66 +3.8 RamcoG RPT .88 7.3 9 15.00 11.36 895 12.02 -18.4 RamcG pfD RPTpD 3.63 7.1 ... 58.62 48.92 0 51.25 -11.1 RangeRs RRC .08 .5 16 30.30 11.93 6473 15.13 -11.3 RngrEnS n RNGR ... ... ... 15.70 7.74 19 7.90 -14.4 RJamesFn RJF .88f 1.0 19 99.26 71.35 818 91.60 +2.9 RayAdvM RYAM .28 1.4 37 21.45 11.88 681 19.95 -2.4 RayAdv pfA RYAMpA 2.00 1.4 ... 147.60 95.43 6 146.26 +1.6sRayonier RYN 1.00 2.8 38 35.94 26.84 1056 35.77 +13.1 Raytheon RTN 3.47f 1.7 30 222.82 148.65 1453 209.11 +11.8 RealityETF DIVY .46p ... ...q 28.89 25.25 15 27.35 +4.9 RltDvcDiv LEAD ... ... ...q 34.32 27.00 9 32.41 +1.4 RealDivc n DFND ... ... ...q 28.60 23.96 0 27.46 +.7 RealDivG n GARD ... ... ...q 26.84 21.37 25.79 +3.2 Realogy RLGY .27p 1.0 14 35.18 23.86 2475 26.65 +.6 RltyInco O 2.53 5.1 28 62.31 47.25 1896 49.87 -12.5 ReavesUtl UTG 1.82 6.6 ...q 36.73 27.13 240 27.66 -10.6 ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 59 157.22 81.92 1461 151.03 +25.8 RedLionH RLH ... ... ...dd 11.70 6.15 65 10.30 +4.6 RedwdTr RWT 1.12 7.4 11 17.45 14.29 649 15.11 +2.0 Reeds REED ... ... ... 4.75 1.30 20 1.65 +6.5 RegalBel RBC 1.04 1.4 15 87.50 67.84 437 72.10 -5.9 RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1 RgcyCtrs REG 2.22f 3.9 20 70.64 54.87 1161 56.64 -18.1 RgcyC pfG REGpG 1.50 6.0 ... 26.05 25.05 25.20 RegHlthPr RHE ... ... 8 1.40 .16 5531 .45 +164.7 RegHlt pfA RHEpA 2.72 30.6 ... 23.49 5.72 8 8.90 +11.3 RegnlMgt RM ... ... 13 35.34 18.66 46 30.99 +17.8 RegionsFn RF .36 1.9 19 20.21 13.00 12166 18.62 +7.8 Regions pfA RFpA 1.59 6.3 ... 26.25 25.23 14 25.43 +.4 Regns pfB RFpB 1.59 5.8 ... 29.82 26.40 18 27.64 -2.8 Regis Cp RGS ... ... ...cc 17.13 9.02 253 15.21 -1.0 ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 243 156.38 +.3 ReinsGp42 RZA 1.55 5.6 ... 30.06 26.82 10 27.92 +1.5 ReinsG56 n RZB 1.44 5.5 ... 29.86 26.36 11 26.41 -5.6 RelStlAl RS 2.00f 2.4 18 95.97 68.46 1009 83.69 -2.4 RELM RWC .08 2.0 20 5.50 3.40 3 4.00 +12.5 RemaxHld RMAX .72 1.2 66 67.50 43.85 138 58.40 +20.4 RenaisIPO IPO .02e .1 ...q 30.61 22.45 10 29.09 +3.1 RenIntIPO IPOS .24e .9 ...q 27.06 19.61 26.11 +7.1 RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 277 136.44 +8.6 RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 6 24.63 -2.1 RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 4 25.32 -.7 ReneSola rs SOL ... ... ... 3.79 2.12 24 2.57 -3.4 RennFund RCG ... ... ...q 2.20 1.11 8 1.42 -5.9 Renren rs RENN ... ... ...dd 18.70 6.01 218 8.90 -14.3 RepubSvc RSG 1.38 2.1 30 69.40 60.26 1824 66.60 -1.5 ResMed RMD 1.40 1.5 47 104.78 67.04 566 96.48 +13.9 ResolEn rs REN ... ... ... 45.70 23.64 604 33.48 +6.4 ResoluteF RFP ... ... ...dd 12.15 4.10 173 8.80 -20.4 ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.27 24.60 -1.6 ResCap pfC RSOpC 2.16 8.4 ... 26.00 24.00 49 25.71 +.7 ResCap rs RSO .20 2.1 ...dd 11.38 8.51 492 9.36 -.1 RestBrnds QSR .84f 1.5 21 68.89 54.00 784 57.07 -7.2 RetailProp RPAI .66 5.7 11 14.70 10.94 1243 11.52 -14.3 RetractTc RVP ... ... ...dd 1.48 .54 592 1.02 +50.0 RevGp n REVG .20 1.0 ... 33.15 20.63 706 21.01 -35.4 Revlon REV ... ... ...dd 28.40 15.60 35 21.30 -2.3 RexAmRes REX ... ... 18 107.87 72.71 58 80.19 -3.1 RexahnPh rs RNN ... ... ...dd 7.10 1.51 399 1.63 -19.3 RexfordIR REXR .58 2.0 48 31.71 21.81 1137 28.41 -2.6 RexfdIn pfA REXRpA ... ... ... 26.41 22.53 24.30 -5.4 RexfInR pfB REXRpB 1.47 6.2 ... 24.85 22.33 3 23.90 -3.6 Rexnord RXN ... ... 23 31.44 21.85 1374 29.50 +13.4 Rexnrd pfA RXNpA ... ... ... 66.40 52.44 11 64.17 +9.7 RiceMidstr RMP 1.13f 6.1 13 26.18 16.87 957 18.41 -14.3 RingCentrl RNG ... ... ...dd 69.60 26.15 465 67.10 +38.6 RingEngy REI ... ... ...dd 16.09 9.27 798 14.44 +3.9 RioTinto RIO 2.27e 4.5 ... 59.25 37.66 4244 50.79 -4.0 RitchieBr RBA .68 2.2 35 35.17 24.08 530 30.85 +3.1 RiteAid RAD ... ... ... 4.87 1.38 16930 1.54 -21.8 RivrnOpp n RIV 1.68 8.2 ... 21.57 19.10 47 20.53 +2.5tRiv/Doubl n OPP ... ... ... 19.76 17.62 45 17.64 -4.0tRoadrnTrn RRTS ... ... 5 9.75 3.52 327 3.40 -55.9 RobtHalf RHI .96 1.7 22 60.59 42.92 1173 58.06 +4.5 RockwlAut ROK 3.34 1.9 26 210.72 148.31 816 175.96 -10.4 RockColl COL 1.32 1.0 21 139.63 95.62 1589 134.97 -.5 RogCm gs RCI 1.57 ... 13 54.95 42.58 518 44.34 -12.9 Rogers ROG ... ... 36 184.00 80.35 132 129.81 -19.8 Rollins s ROL .56f 1.1 63 53.00 35.51 469 50.72 +9.0 Roper ROP 1.65 .6 32 292.97 203.50 371 280.86 +8.4 RosettaStn RST ... ... ...dd 14.81 8.71 115 13.45 +7.9 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 3.3 21 17.33 9.02 2680 12.25 -21.8 RBCda pfT RYpT 1.69 ... ... 31.75 28.04 31.00 +3.5 RoyalBk g RY 3.76f ... ... 87.10 66.66 1184 77.83 -4.7 RBScotlnd RBS ... ... ... 8.74 5.66 1015 7.31 -4.3 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 56 25.58 +.5 RylCarb RCL 2.40 2.0 16 135.65 93.86 1692 120.18 +.8 RoyDShllB RDS/B 3.76 5.9 97 74.60 53.10 1317 63.85 -6.5 RoyDShllA RDS/A 3.76 6.0 95 72.43 51.08 3020 62.37 -6.5 RoyceGVal RGT .10e ... ... 11.73 8.67 32 11.06 +2.3 RoyceMC RMT .63e 6.6 ...q 9.93 8.06 80 9.49 +.5 Royce RVT 1.20e 7.6 ...q 17.18 13.59 295 15.70 -2.9 RubiconPrj RUBI ... ... ...dd 6.28 1.48 508 1.91 +2.1 Rudolph RTEC ... ... 24 30.85 21.00 162 29.35 +22.8 Ryder R 2.08f 2.9 17 90.26 62.52 735 72.61 -13.7 RyersonH RYI ... ... 30 14.65 7.65 305 8.30 -20.2 RymanHP RHP 3.40f 4.6 16 78.91 57.78 254 74.40 +7.8S -S&P Glbl SPGI 2.00f 1.1 31 197.76 127.60 1289 189.08 +11.6 SAP SE SAP 1.31e 1.3 ... 116.90 96.04 930 103.94 -7.5 SCANA SCG 2.45 6.5 9 71.28 34.76 1691 37.74 -5.1 SCE TrV n SCEpK ... ... ... 29.56 24.70 23 25.75 -2.6 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 34 22.99 -4.9 SCE Tr pfH SCEpH 1.44 5.5 ... 29.43 25.05 5 26.39 -2.4 SCETr pfJ SCEpJ 1.34 5.3 ... 29.43 23.96 26 25.50 -1.2 SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 20 22.76 -5.2 SJW SJW 1.12a 2.1 19 69.29 45.39 120 53.21 -16.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Friday, March 23, 2018

PAGE 60

SK Tlcm SKM ... ... ... 28.97 23.01 371 23.54 -15.7 SLGreen SLG 3.25f 3.4 40 109.95 89.46 605 96.05 -4.8 SL Grn pfI SLGpI 1.63 6.3 ... 26.50 24.94 7 25.88 +3.2 SM Energy SM .10 .5 ...dd 28.20 12.29 3460 18.62 -15.7 Spd LgGl n GLDW ... ... ... 128.81 114.86 120.50 -.3 SpdrDJIA DIA 3.98e 1.7 ...q 265.93 203.64 7408 239.36 -3.2 SpdrGold GLD ... ... ...q 129.52 114.80 5296 125.98 +1.9 SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 31.49 23 34.03 -5.3 SpdrNoANR NANR ... ... ...q 37.79 30.22 20 33.19 -6.4 Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 79.28 5 89.19 -.7 SpdrEuro50 FEZ 1.18e 3.0 ...q 44.23 35.38 5320 39.68 -2.5 Spd MsciCh XINA ... ... ... 26.62 20.26 0 23.84 -.3 S&PEAsia GMF 1.81e 1.7 ...q 116.07 85.01 49 105.58 +1.0 Spdr UKS QGBR 1.33e 2.6 ...q 56.39 48.75 1 52.11 -3.2 Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 55.54 64.60 -1.4 SpdrJpnS QJPN .85e 1.1 ...q 83.54 68.31 0 79.18 +.7 SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 53.00 0 57.63 -5.8 Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 51.03 8 63.77 -.3 S&PChina GXC 1.31e 1.2 ...q 123.91 81.45 97 110.48 +3.1 SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 67.36 3 74.48 -1.2 SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 55.13 14 65.14 +1.0 SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 57.46 8 63.94 -1.7 SpdrGblDv WDIV 3.11e 3.9 ...q 74.14 64.00 9 67.76 -4.4 SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 68.32 12 77.26 -2.0 SpdEMkt s SPEM ... ... ...q 42.47 31.70 666 38.93 +2.0 SpdrEMDv EDIV 1.68e 4.8 ...q 36.64 28.79 44 35.09 +6.8 SpdrGlbNR GNR .93e 1.9 ...q 52.79 40.56 95 47.86 -2.5 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 3.5 ...q 49.41 43.96 173 45.47 -7.0 SpdrEMSmC EWX 1.00e 1.9 ...q 55.81 44.99 25 51.75 -.5 SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 37.79 106 39.39 -4.4 Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 33.61 172 38.40 -1.5 SpdrSPGbl GII 1.63e 3.4 ...q 53.74 47.61 54 48.42 -6.5 SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.13 2008 39.42 -2.6 SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 31.19 72 35.01 -1.3 SpdrWldxUS SPDW .79e 2.5 ...q 33.84 27.43 1056 31.03 -2.1 SP Mid MDY 2.94e .9 ...q 363.70 303.85 1358 340.86 -1.3 S&P500ETF SPY 4.13e 1.6 ...q 286.63 231.61 147666 263.67 -1.2 SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 68 25.83 -2.3 SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.47 2 32.82 -2.4 SpdrGblAll GAL 1.04e 2.6 ...q 40.37 34.29 42 37.96 -.8 SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 609 47.38 +.4 SpdrUShBd ULST .16 .4 ...q 41.27 40.17 13 40.22 +.1 SpdrCreEq SYE 1.63e 1.4 ...q 80.09 65.40 2 73.46 -1.5 SpdrDblTac TOTL 1.17e ... ...q 49.66 47.59 268 47.70 -1.9 SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 5 65.15 -1.6 SpdrGroEq SYG 1.85e .8 ...q 86.17 67.08 7 79.34 -.1 SpdrBiot s XBI .44e .5 ...q 97.98 66.00 4587 90.26 +6.4 Spdr Div SDY 3.80e 2.1 ...q 98.29 86.39 512 90.21 -4.5 SpdrGbDow DGT 1.52e 1.8 ...q 91.75 73.19 6 83.67 -2.1 SpdrHome XHB .15e .4 ...q 47.20 36.24 2621 40.59 -8.3 SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 2810 48.41 +2.3 SpdrS&PCM KCE .91e 1.6 ...q 62.51 45.17 9 58.55 +1.1 SpdrS&PIn s KIE ... ... ...q 32.34 27.81 237 31.01 +1.0 Spd LgCap s SPLG ... ... ...q 33.54 27.20 220 30.95 -1.1 SpdrLCpG s SPYG ... ... ...q 35.96 27.91 667 33.71 +2.2 SpdrLCapV s SPYV ... ... ...q 32.54 27.55 417 29.24 -4.7 Spd MidC s SPMD ... ... ...q 35.09 29.56 269 33.14 -.7 SpdrMCpG MDYG 2.19e .9 ...q 166.10 135.75 49 157.40 +1.2 SpdrMCpV MDYV 3.45e 3.5 ...q 106.67 92.30 35 98.75 -4.0 SpdrNY Tch XNTK .41e .4 ...q 97.64 67.08 30 91.35 +9.0 SpdrSemi s XSD .16e .2 ...q 76.57 57.66 84 72.41 +3.7 SpdrSCapG SLYG 8.53e .9 ...q 242.50 205.24 16 234.17 +3.0 SpdrSCapV SLYV 7.98e 1.4 ...q 133.39 112.91 49 124.02 -1.4 SpdrRs3K s THRK ... ... ...q 35.46 28.86 340 32.85 -1.1 SpdrWilRE RWR 2.90e 3.4 ...q 95.73 81.59 240 84.15 -10.2 SpdrShTTr SPTS .27 .9 ...q 31.78 29.55 86 29.64 -.8 SpFcStIn n XITK ... ... ... 93.60 62.14 5 90.22 +15.5 SPDR SrTr XTH ... ... ... 82.74 67.51 80.21 +10.5 SPDR Intrnt XWEB ... ... ... 75.39 59.73 71.47 +5.0 Spdr1500VT VLU 4.85e 1.8 ...q 108.76 89.64 0 100.00 -2.0 SpdrScored CBND .99 3.2 ...q 32.94 31.20 0 31.33 -2.9 SpdrIntCBd IBND .14e .4 ...q 36.87 30.95 31 35.91 +1.6 SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 698 30.72 +.2 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 28 55.48 -.3 SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 43 43.30 -1.7 SpdrBarITB BWZ .01e ... ...q 33.49 29.85 14 33.07 +3.0 SpdrBarcCv CWB 3.55e 4.3 ...q 53.80 47.27 1004 52.32 +3.4 SpdrLTBd s SPLB ... ... ...q 28.77 26.57 89 26.84 -6.2 SpdrITBd SPIB .92 2.8 ...q 34.72 33.31 1368 33.40 -2.4 SpdrBarMBB MBG .83 3.3 ...q 26.55 25.34 26 25.48 -2.1 SpdrEMBd EBND ... ... ...q 30.91 28.02 121 29.99 +1.0 SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 1344 27.27 -1.1 SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 10399 35.71 -2.8 SpdShTBd SPSB .40e 1.2 ...q 30.74 30.11 441 30.13 -1.0 SP IntTip WIP .41e .2 ...q 60.27 54.16 24 58.67 +2.0 SPLIntTB s BWX ... ... ...q 29.48 26.52 201 29.36 +3.3 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 11 63.36 -2.7 SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 12 70.27 +2.9 SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 1 63.98 +3.9 SpdrHCEq s XHE 3.22e .1 ...q 72.00 54.72 16 69.62 +8.1 SpdrSf&Sv s XSW .19e .2 ...q 79.68 57.41 2 77.03 +10.9 SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.55 8 25.58 -3.8 SpdrAerDf s XAR 1.70e 1.1 ...q 90.17 64.88 93 85.43 +2.2 SpdAgBd n SPAB ... ... ... 28.84 27.91 507 28.00 -2.6 SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 29 55.45 -1.4 SprBl 1-3b rs BIL ... ... ...q 91.52 91.37 306 91.50 +.1 SpdLgTr s SPTL ... ... ...q 37.32 33.62 79 34.63 -5.4 SpdrLehIntTr ITE .74 1.3 ...q 60.70 58.37 41 58.68 -1.2 SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 8927 61.04 +3.7 Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 96.64 4 116.69 +1.7 SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 4879 43.37 -4.0 SpdNuBMu s TFI ... ... ...q 49.42 47.65 328 47.82 -2.3 SpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 23 42.07 -3.3 SpdrOGEx XOP .73e 2.1 ...q 40.20 28.96 13223 34.74 -6.6 SpNuBST rs SHM ... ... ...q 48.95 47.76 300 47.83 -.2 SpdrGendr SHE ... ... ... 75.63 64.41 6 70.10 -1.1 SpdrOGEq XES .49e 3.2 ...q 20.61 12.90 558 15.16 -11.5 SpdR1KLVF ONEV ... ... ... 76.79 68.18 5 70.94 -2.2 SpdrMetM XME .24e .7 ...q 39.62 27.86 3331 34.01 -6.5 SpdrR1KMo ONEO ... ... ... 77.42 66.79 13 72.23 -.7 SpdrR1KYF ONEY ... ... ... 75.25 65.47 2 67.54 -3.6 SpdSPXHiD SPYD ... ... ...q 38.74 34.26 337 35.27 -5.8 SpdrFosFFr SPYX ... ... ...q 69.64 56.15 12 64.26 -.8 SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 83.73 4 90.25 -.4 SpdrUsaSt QUS .54e ... ...q 82.07 67.52 12 75.96 -1.7 Spd SP600 SLY 3.97e 1.1 ... 139.70 116.71 18 134.24 +.9 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 4 62.62 +.4 SpdrSCap n SPSM ... ... ... 31.73 28.11 120 30.11 -4.4 Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 28 19.14 -.8 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 6 88.60 -3.0 SPX Cp SPXC ... ... 13 33.93 21.97 375 31.77 +1.2 SPX Flow n FLOW ... ... 100 54.92 31.10 281 51.84 +9.0 SRC Eng SRCI ... ... 14 10.44 6.19 3460 9.41 +10.3 STMicro STM .40 1.7 26 25.30 14.07 4540 23.52 +7.7 SABESP SBS .39e 3.4 ... 11.96 8.15 1776 11.54 +10.4 SabnR SBR 2.29m 5.4 20 50.00 33.50 17 42.75 -4.1 SachemC n SACH .42 12.0 ... 5.35 3.30 11 3.51 -10.9 SafeBulk SB .04 1.2 ... 4.00 1.76 292 3.42 +5.9 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 23.16 -3.1 SafeB pfD SBpD 2.00 8.7 ... 24.20 17.22 5 22.91 -2.7 SafegdSci SFE ... ... ...dd 14.40 10.65 122 12.50 +11.6 SafeInco n SAFE .60 3.6 ... 20.00 15.79 56 16.81 -4.5 SagaComm SGA 1.20 3.1 4 52.05 36.10 3 38.50 -4.8 SailptTch n SAIL ... ... ... 23.93 12.82 385 21.21 +46.3 StJoe JOE ... ... 59 20.00 16.45 371 19.60 +8.6 Salesforce CRM ... ... ...cc 128.87 80.50 10605 118.04 +15.5 SalMidMLP SMM 1.30 14.3 ...q 13.73 8.53 117 9.11 -17.3 SallyBty SBH ... ... 10 21.36 14.05 1591 15.95 -15.0 SJuanB SJT .77e 8.9 18 10.54 6.04 164 8.62 +4.6 SanchezEn SN ... ... ...dd 10.21 2.78 2778 3.11 -41.4 SanchzM rs SNMP 1.80 15.5 ...dd 15.75 9.35 101 11.60 +4.5 SandRidge SD ... ... ... 21.90 13.86 322 14.51 -31.1 SandRMiss SDT .22e 28.7 1 1.69 .73 156 .78 -5.6 SandRMs2 SDR .23e 24.3 1 1.59 .74 102 .96 +12.8 SandRdgP PER .50e 25.8 4 3.30 1.95 376 1.95 -4.9 SandstG g SAND ... ... ... 5.64 3.18 1039 4.66 -6.6 Sano SNY 1.58e 4.0 ... 50.65 38.14 1713 39.43 -8.3 SantCUSA SC .23e ... 5 19.02 11.12 2095 16.16 -13.2 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 4 25.97 +1.1 SaratogaI SAR 2.00f 9.5 7 22.99 19.62 7 21.15 -5.5 SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 3 25.76 -.2 Sasol SSL 1.41e 4.2 ... 38.75 26.92 241 33.61 -1.8 SaulCntr BFS 2.08 4.1 16 65.43 48.11 20 50.27 -18.6 SaulCtr pfC BFSpC 1.72 6.8 ... 25.98 24.91 2 25.39 +.3 MastThera MSTX/O ... ... ...dd .15 .11 .13 Schlmbrg SLB 2.00 3.1 45 80.89 61.02 7348 65.52 -2.8 SchndrNt n SNDR .24 .9 ... 30.00 17.69 512 26.96 -5.6 SchwUSMkt SCHB .96e 1.5 ...q 69.07 55.87 1126 63.94 -.9 SchwUSLgC SCHX .98e 1.6 ...q 68.43 55.24 1374 63.16 -1.0 SchwLCGr SCHG .63e .9 ...q 76.83 59.24 342 72.14 +2.0 SchwLCVal SCHV 1.14e 2.2 ...q 58.00 48.72 261 52.66 -3.7 SchwMCap SCHM .59e 1.1 ...q 56.22 46.09 314 52.86 -.8 SchUSSmC SCHA .76e 1.1 ...q 73.45 60.73 279 69.59 -.2 SchwEMkt SCHE .49e 1.7 ...q 31.08 23.72 850 28.49 +2.0 Sch 1000 n SCHK ... ... ... 28.14 24.88 173 26.03 -.9 SchEMLgC FNDE .39e 1.3 ...q 33.13 25.60 217 30.78 +3.7 SchIntSmCo FNDC .55e 1.6 ...q 38.22 30.45 111 35.39 -1.6 SchIntLgCo FNDF .61e 2.1 ...q 32.54 26.19 349 29.50 -3.0 SchUSSmCo FNDA .36e 1.0 ...q 39.68 33.34 178 37.19 -1.9 SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 245 36.15 -3.5 SchUSBrd FNDB .61e 1.7 ...q 39.71 32.78 21 36.06 -3.3 SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.07 1181 48.52 -5.2 SchwIntEq SCHF .71e 2.1 ...q 36.35 29.45 3643 33.23 -2.5 SchwAggBd SCHZ 1.09 2.1 ...q 52.82 50.59 253 50.75 -2.5 SchwREIT SCHH .89e 2.4 ...q 42.54 36.27 516 37.38 -10.2 SchIntUSTr SCHR .86 1.6 ...q 54.67 52.07 84 52.34 -1.8 SchSTUSTr SCHO .35 .7 ...q 50.57 49.71 232 49.80 -.5 SchUSTips SCHP ... ... ...q 56.10 54.06 372 54.62 -1.5 SchwIntSC SCHC .59e 1.6 ...q 39.15 31.10 140 36.21 -1.1 Schwab SCHW .40f .7 33 58.11 37.16 7732 53.40 +4.0 Schwb pfC SCHWpC 1.50 5.7 ... 27.94 25.53 19 26.09 -2.9 Schwb pfD SCHWpD ... ... ... 27.90 25.49 33 26.19 -3.0 SchwitMau SWM 1.72 4.4 14 48.06 36.26 183 39.07 -13.9 SciApplic SAIC 1.24 1.6 21 88.49 60.21 168 75.69 -1.1 ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 1 25.50 +.2 ScorpBlk rs SALT .02 ... ... 10.14 5.70 284 7.35 -.7 ScorpioTk STNG .04 1.9 ... 4.65 2.07 2708 2.08 -31.8 ScorpioT 20 SBNA 1.69 7.0 ... 25.03 23.40 4 24.10 -3.1 ScorpT19 n SBBC ... ... ... 26.51 24.62 7 24.73 -2.7 Scotts SMG 2.12 2.5 20 110.12 81.48 669 85.03 -20.5tScrippsEW SSP .05p ... 39 23.75 12.39 413 12.14 -22.3 Sea Ltd n SE ... ... ... 15.73 10.56 909 10.81 -18.9 SbdCp SEB 6.00 .1 14 4690.00 3247.00 0 4085.01 -7.4 SeabGld g SA ... ... ... 13.70 9.50 387 11.15 -1.3 SeacorHld CKH ... ... ...dd 51.59 31.90 74 49.68 +7.5 SeacrMar SMHI ... ... ...dd 22.81 11.66 44 18.45 +57.7 SeadrillLtd SDRL ... ... 1 1.68 .15 1545 .25 +7.4 Seadrill SDLP .40 13.5 ... 4.20 2.61 126 2.96 -19.1 SealAir SEE .64 1.5 21 49.94 40.76 2048 41.80 -15.2 Seaspan SSW .50 7.6 10 7.91 5.02 1092 6.59 -2.4 Seaspn pfE SSWpE 2.06 8.6 ... 25.50 21.20 5 24.09 -2.9 Seaspan 19 SSWN 1.59 6.3 ... 26.01 24.78 35 25.38 -.7 Seaspn pfD SSWpD 1.99 8.4 ... 25.20 20.76 4 23.75 -3.6 Seaspn pfH SSWpH ... ... ... 24.96 20.14 40 23.14 -2.2 Seaspn pfG SSWpG ... ... ... 25.20 21.98 12 23.93 -1.5 Seaspan n SSWA ... ... ... 24.58 23.40 4 23.63 -2.8 SeaWorld SEAS ... ... ...dd 19.23 10.42 1142 14.13 +4.1 SelEngS n WTTR ... ... ... 21.96 11.22 387 12.81 -29.8 SelMedHld SEM ... ... 13 19.78 12.40 526 18.10 +2.5 SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 10 25.12 -.2 SemGroup SEMG 1.89f 8.6 ...dd 36.65 20.95 805 22.05 -27.0 SemiMfg SMI ... ... 19 9.14 4.49 279 6.48 -24.3 SempraEn SRE 3.58f 3.2 20 122.98 100.63 1303 110.51 +3.4 Sempra pfA SREpA ... ... ... 104.97 96.15 14 103.07 +3.9 SendGrid n SEND ... ... ...cc 32.03 17.50 108 30.35 +26.6 SensataT ST ... ... 20 57.40 38.71 797 51.57 +.9 Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 21 84.98 65.60 313 68.64 -6.2 SequansC SQNS ... ... ...dd 4.75 1.44 222 1.57 -17.8 Seritage n SRG 1.00 2.9 ... 50.00 34.07 677 34.81 -14.0 Seritge pfA SRGpA 1.75 7.7 ... 24.52 20.91 18 22.66 -6.9 ServiceCp SCI .68f 1.8 25 40.28 30.09 879 37.67 +.9 ServiceMst SERV ... ... 29 55.36 36.34 713 49.98 -2.5 ServcNow NOW ... ... ...dd 176.56 83.42 1633 168.76 +29.4 Servotr SVT .30e 3.1 ...cc 12.80 8.50 3 9.63 -13.5 ShakeShk n SHAK ... ... 64 47.39 30.12 422 39.91 -7.6tShawCm g SJR 1.18 ... ... 23.44 18.60 994 18.60 -18.5tShellMidst SHLX 1.33f 6.3 17 33.34 22.01 1888 21.12 -29.2 Sherwin SHW 3.40 .9 30 435.15 306.05 563 393.10 -4.1 ShinhanFn SHG ... ... ... 50.37 40.02 92 41.58 -10.4 ShipFin SFL 1.40 10.0 12 15.98 12.30 541 14.05 -9.4 Shopify n SHOP ... ... ...dd 154.82 67.05 1810 145.45 +44.0 Shutterstk SSTK ... ... ...cc 52.78 29.85 464 50.33 +17.0 SibanyeG SBGL .14r 3.6 ... 10.59 3.76 2432 3.90 -22.8 SiderurNac SID ... ... ... 3.55 1.76 5236 2.58 +5.3 SierraMt n SMTS ... ... ... 3.00 2.13 36 2.67 +7.7 Sifco SIF ... ... ...dd 8.75 5.00 4 5.10 -23.3 SignetJwlrs SIG 1.24f 3.1 6 77.94 37.42 2783 39.42 -30.3 Silvrbow n SBOW ... ... ... 33.21 19.89 26 27.50 -7.5 SlvrcpMt n SVM .02 ... ... 3.43 2.12 568 2.71 +3.4 SimonProp SPG 7.80f 5.1 20 176.17 150.15 1797 152.53 -11.2 Simon pfJ SPGpJ 4.19 6.0 ... 77.98 65.16 69.51 -2.8 SimpsnM SSD .84 1.5 30 61.62 39.82 130 57.22 -.3 SinopcShg SHI ... ... ... 64.43 50.67 21 60.32 +5.8 Siteone n SITE ... ... 58 80.56 45.70 180 73.45 -4.2 SixFlags SIX 3.12f 5.2 19 70.44 51.25 649 60.08 -9.7 Skechers s SKX ... ... 24 42.73 22.64 1477 39.47 +4.3 Skyline SKY ... ... ... 24.99 5.07 34 23.28 +81.2 Smart&Fnl SFS ... ... 24 13.95 5.75 432 6.15 -28.1 Smith&N SNN .61e 1.6 65 40.41 30.73 1237 37.29 +6.5 SmithAO s AOS .72f 1.1 36 68.39 49.48 1106 64.48 +5.2 Smucker SJM 3.12 2.6 16 134.12 99.57 1123 118.28 -4.8 SnapInc A n SNAP 3.28 19.8 ... 24.40 11.28 19969 16.57 +13.4 SnapOn SNA 2.84 1.9 15 185.47 140.83 559 148.41 -14.9 SocCapH n IPOA ... ... ... 10.85 9.85 84 10.05 -.4 SocCapH un IPOA/U ... ... ... 10.97 10.02 22 10.54 -.6 SocQ&M SQM .99e 2.1 ... 64.20 32.38 1448 46.82 -21.1 Sogou n SOGO ... ... ... 14.69 8.08 2181 8.96 -22.6 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 302 16.94 -20.9 Solitario XPL ... ... ...dd .91 .45 42 .49 -19.2 SonicAut SAH .24f 1.3 10 22.75 15.95 189 18.25 -1.1tSonocoP SON 1.56 3.3 20 55.77 47.00 465 46.60 -12.3 SonyCp SNE ... ... ... 53.91 31.32 1576 48.13 +7.1 Sothebys BID .40 .8 16 57.95 42.78 347 50.73 -1.7 SourcC SOR 1.00f 2.5 ...q 42.97 37.02 28 40.25 -1.3 SoJerInd s SJI 1.09 4.0 24 38.40 25.96 416 27.04 -13.4 SthcrssEn SXE ... ... ...dd 4.74 1.50 74 1.60 -5.3 SCEd pfB SCEpB 1.02 4.7 ... 25.00 20.36 21.53 -6.4 SCEd pfC SCEpC 1.06 5.0 ... 25.25 20.30 21.41 -9.8 SCEd pfD SCEpD 1.08 4.8 ... 26.43 21.37 0 22.50 -6.6 SCEd pfE SCEpE 1.20 5.1 ... 27.56 22.73 0 23.57 -7.3 SouthnCo SO 2.32 5.3 49 53.51 42.38 9938 43.81 -8.9 SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 33 26.19 -3.0 SouthCo ef SOJB ... ... ... 26.25 23.67 77 24.90 -3.1 SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 42 24.25 -4.7 SthnCopper SCCO .23e .4 46 56.61 32.63 964 54.31 +14.5 SwstAirl LUV .50f .9 10 66.99 49.76 7052 57.00 -12.9 SwtGas SWX 2.08f 3.1 21 86.87 62.54 312 67.21 -16.5 SwGA Fn SGB .44 2.1 16 24.00 18.50 1 20.82 -13.3 SwstnEngy SWN ... ... 5 8.94 3.42 10264 4.37 -21.7 SprkNtSE wi LOV ... ... ... 15.40 10.15 3 14.41 +13.9 Sparton SPA ... ... 19 23.59 16.35 62 17.39 -24.6 SpdFosFr n EFAX ... ... ... 77.82 64.23 0 72.33 -.7 SpdDbShDu STOT ... ... ... 50.04 47.00 3 48.99 -.8 SpdEmFos EEMX ... ... ... 76.80 57.86 1 71.20 +2.0 SpdDbEMk EMTL ... ... ... 52.27 49.07 7 49.20 -2.3 SpecOpps SPE 1.19e 2.4 ...q 16.20 14.34 34 14.75 -.9 SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 25.97 +.5tSpectraEP SEP 2.95f 9.0 10 46.47 33.53 1049 32.74 -17.2 SpectrmB SPB 1.68 1.8 17 146.09 91.78 578 92.72 -17.5 SpeedM TRK .60 3.4 19 23.47 16.80 23 17.91 -5.1 SpF LgCap n FMDG ... ... ... 33.20 26.89 3 29.78 +6.3 SpinMedT n FFIU ... ... ... 25.15 24.38 0 24.43 -1.6 Spire SR 2.25f 3.2 19 82.85 60.09 242 69.85 -7.1 SpiritAero SPR .10 ... 18 105.20 51.85 921 83.46 -4.3 SpiritAir SAVE ... ... 12 60.28 30.32 1373 41.27 -8.0 SpiritRltC SRC .72 9.2 12 10.60 6.64 5054 7.82 -8.9 SpiritR pfA SRCpA 1.50 6.6 ... 26.40 22.19 11 22.60 -9.0 SpragueRs SRLP 2.50 10.5 16 30.75 22.95 22 23.80 -1.7 Sprint S ... ... 3 9.22 4.91 13356 5.03 -14.6 SprottSilv PSLV ... ... ...q 7.04 5.83 355 6.00 -5.4 SprottGold PHYS ... ... ...q 11.15 9.83 422 10.79 +1.9 SprottPPP SPPP ... ... ... 9.91 7.44 15 8.73 -6.5 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 16.22 15667 55.16 +59.1 STAG Indl STAG 1.39 5.9 32 28.95 22.42 684 23.62 -13.6 STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 1 25.00 -1.0 STAG pfC STAGpC ... ... ... 27.74 24.76 6 25.40 -3.0 StageStrs SSI .20 9.1 ...dd 3.00 1.45 228 2.19 +30.4 SP Matls XLB .98e 1.7 ...q 64.17 51.04 7689 57.14 -5.6 SP HlthC XLV 1.01e 1.2 ...q 91.79 73.16 14467 81.36 -1.6tSP CnSt XLP 1.28e 2.5 ...q 58.95 51.82 15574 51.50 -9.5 SP Consum XLY 1.12e 1.1 ...q 109.34 85.71 6900 102.19 +3.5 SP Engy XLE 2.04e 3.0 ...q 78.39 61.80 18434 67.18 -7.0 SPDR Fncl XLF .46e 1.7 ...q 30.33 22.89 84390 27.66 -.9 SP Inds XLI 1.12e 1.5 ...q 80.96 63.55 18775 73.82 -2.4 SP Tech XLK .78e 1.2 ...q 71.34 52.33 21164 66.04 +3.3 SpdrRESel XLRE ... ... ...q 34.02 29.17 5320 30.55 -7.3 SP Util XLU 1.55e 3.1 ...q 57.23 47.37 25331 49.76 -5.5 StdMotor SMP .84f 1.8 27 54.73 40.56 87 46.33 +3.2 Standex SXI .72f .7 21 110.00 84.30 38 99.80 -2.0 StanBlkDk SWK 2.52 1.6 22 176.62 128.08 1081 154.46 -9.0 StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 34 25.21 StanBlD un SWP ... ... ... 128.00 105.77 11 115.34 -6.0 Stantec g STN .55f ... 17 29.25 22.25 174 25.05 -10.4 StarGas SGU .44 4.8 14 11.70 8.74 209 9.17 -14.7 Starret SCX .40 5.5 24 11.28 6.75 13 7.32 -14.9 Startek SRT ... ... 71 14.78 8.40 122 9.93 -.4 StarwdPT STWD 1.92 9.1 11 23.01 19.47 2122 21.10 -1.2 StateStr STT 1.68 1.7 19 114.27 75.37 2388 101.50 +4.0 StateSt pfC STTpC ... ... ... 25.55 24.01 7 24.92 -1.1 StateSt pfD STTpD ... ... ... 28.96 26.16 152 27.20 -.9 StaStCp pfG STTpG ... ... ... 28.45 25.52 11 26.75 -1.4 StateSt pfE STTpE ... ... ... 27.16 25.47 14 26.22 -.9 Statoil ASA STO .88e 3.8 ... 24.47 16.18 1681 23.20 +8.3 SteelPtrs SPLP .38p ... 8 20.70 17.75 1 17.95 -8.2 SteelPr pfA SPLPpA ... ... ... 22.74 20.32 9 20.86 -1.4 Steelcse SCS .51 3.7 16 18.15 12.50 822 13.95 -8.2 StellusCap SCM 1.36 11.5 10 14.67 11.07 67 11.86 -9.7 Stepan SCL .82 1.0 20 92.97 68.75 95 83.28 +5.5 Steris plc STE 1.24 1.3 23 96.43 67.55 569 92.06 +5.2 SterlingBc STL .28 1.2 15 26.50 21.00 2420 23.40 -4.9 SterlBc pfA STLpA ... ... ... 26.74 25.65 5 26.48 +.6 StewInfo STC 1.20 2.7 30 48.03 34.48 813 43.73 +3.4 StifelFin SF .40 .7 19 68.76 41.93 508 59.93 +.6 Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 3 26.48 -2.2 Stif 47 ef SFB ... ... ... 26.20 23.25 23 24.94 StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2 StoneEng rs SGY ... ... ...dd 39.70 16.76 199 37.40 +16.3 StoneHEM EDF 2.16 13.8 ...q 17.31 14.50 72 15.62 -1.8 StonHEmM EDI 1.81 12.4 ...q 16.79 13.37 41 14.66 -5.8 StoneMor STON 1.32 19.9 ...dd 10.15 4.61 61 6.62 +.9 Stonerdg SRI ... ... 20 30.34 14.16 333 28.24 +23.5 StoreCap STOR 1.24 5.1 22 26.58 19.65 2507 24.46 -6.1 StratALL36 GJT .29 1.4 ... 20.95 18.31 0 20.30 +1.5 Strat D35 GJP .74 3.2 ... 23.69 21.00 23.01 +.3sStratGS33 GJS .32 1.5 ... 20.99 18.41 1 21.27 +5.0 StratNWS95 GJV 1.75 6.8 ... 26.97 25.05 0 25.70 -.7 StratPG34 GJR .27 1.3 ... 22.60 20.70 0 21.31 -3.2 StratUSM GJH .64 6.6 ... 10.36 9.37 1 9.65 -4.0 StratWMT GJO .22 1.0 ... 22.50 21.55 0 22.29 +.1 Stryker SYK 1.88 1.2 27 170.00 129.82 947 160.81 +3.9 SturmRug RGR .92 1.9 17 68.80 43.00 214 49.60 -11.2tSubPpne SPH 2.40 10.6 32 27.44 22.71 189 22.74 -6.1 SumitMitsu SMFG ... ... ... 9.67 6.93 1710 8.37 -3.7 SummitHtl INN .72f 5.5 12 19.39 12.77 864 13.21 -13.3 SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0 SummtH pfD INNpD 1.61 6.5 ... 27.58 23.78 10 24.60 -3.5 SumHP pfE INNpE ... ... ... 26.25 22.86 16 24.00 -6.5 SumtMtls n SUM .29t ... 28 34.06 21.88 1042 30.20 -3.9 SummitMP SMLP 2.30 16.6 58 24.75 13.60 340 13.85 -32.4 SunCmts SUI 2.84f 3.2 99 96.08 78.78 517 89.40 -3.6 SunLfFn g SLF 1.74 ... ... 44.50 32.22 762 41.80 +1.3 SunCokeE SXC .59 ... 6 13.43 7.66 373 10.98 -8.4 SunCokeEn SXCP 2.38 13.0 9 21.95 14.20 121 18.25 +4.6 Suncor g SU 1.44f ... ... 38.39 27.96 2899 33.16 -9.7 SunLink SSY ... ... ...dd 2.08 1.30 0 1.50 -5.7 SunocoLP SUN 3.30 12.6 77 33.11 23.50 418 26.13 -8.0 SunstnHtl SHO .20 1.4 17 17.46 14.09 1255 14.64 -11.4 SunstHt pfE SHOpE ... ... ... 27.22 25.13 1 25.35 -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 17 73.37 51.96 3075 68.40 +5.9 SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6 SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2 SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 7 24.05 -2.2 SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1sSupDrillg SDPI ... ... ...dd 1.77 .59 84 1.74 +18.4 SupEnrgy SPN .32 3.4 ...dd 15.25 7.66 2719 9.55 -.8 SuperiorInd SUP .36 2.3 24 25.90 13.95 194 15.50 +4.4 Supvalu rs SVU ... ... 4 31.29 13.60 720 14.76 -31.7 SuthrlAs n SLD 1.52 10.5 ... 16.20 13.55 74 14.45 -4.6 SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 1 25.36 -1.1 SwEBioFu23 FUE ... ... ... 8.47 6.45 0 7.18 +2.5 SwEGrain23 GRU ... ... ... 4.25 3.29 41 3.60 +7.6 SwRCmETR RJN ... ... ... 3.72 2.05 3 2.92 +4.5 SwRCmMTR RJZ ... ... ... 9.20 7.70 2 8.55 -4.3 SwLgCap22 EEH ... ... ...q 20.52 16.37 20.43 +4.4 SwRCmATR RJA ... ... ... 6.57 5.88 48 6.17 +2.8 SwERCmTR RJI ... ... ... 5.66 4.64 262 5.47 +1.3 SwisHelv SWZ .64e .2 ...q 13.74 11.43 11 12.37 -3.1 Switch n SWCH .14p ... ... 20.45 13.34 446 15.76 -13.4 Synchrony SYF .60 1.8 13 40.59 26.01 5556 33.73 -12.6 Synnex SNX 1.40f 1.2 13 141.94 101.48 147 118.13 -13.1 Synovs pfC SNVpC 1.97 7.6 ... 28.97 25.61 1 26.04 -.4 SynovusFn SNV 1.00f 2.0 20 53.14 37.95 663 49.87 +4.0 SynthBiol SYN ... ... ...dd 1.05 .28 592 .38 -25.8 Sysco SYY 1.44 2.4 24 64.27 48.85 8655 59.77 -1.6 Systemax SYX .22f .7 29 34.91 7.50 75 30.30 -8.9T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 41.75 16.60 5216 37.74 +27.0tTC PpLn TCP 4.00 11.5 11 61.74 35.25 322 34.93 -34.2 TCF Fncl TCF .60f 2.7 20 23.80 14.58 1302 22.58 +10.1 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 24.02 21 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 83 5.53 -5.8 TE Connect TEL 1.60 1.6 29 108.23 71.93 1450 100.49 +5.7 THL Crd21 TCRX ... ... ... 25.94 25.07 1 25.18 -.1 THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 1 25.49 -1.7 THLCSenL TSLF 1.32 7.7 ...q 18.65 16.30 65 17.04 +1.1 TIM Part TSU .28e 1.3 ... 22.73 13.63 814 21.26 +10.1 TJX TJX 1.25f 1.5 20 84.79 66.44 4511 81.00 +5.9 TPG Pace n TPGE ... ... ... 10.30 9.67 459 10.15 +4.2 TPG Pac n TPGH ... ... ... 9.89 9.67 111 9.78 +.5 TPG RE n TRTX 1.68f 8.4 49 20.70 18.22 195 20.00 +5.0 TPG SpLnd TSLX 1.56 8.7 9 21.74 17.00 1232 17.97 -9.2 TableauA DATA ... ... ...dd 87.60 47.56 386 82.80 +19.7 TahoeRes TAHO .24 5.0 ... 9.68 3.76 2109 4.76 -.6 TailorBr TLRD .72 3.2 12 26.03 9.40 901 22.72 +4.1 Taiwan TWN ... ... ...q 22.25 17.98 16 21.11 +1.1 TaiwSemi TSM .73e 1.7 9 46.57 31.49 5970 43.69 +10.2 Takung n TKAT ... ... ... 9.74 2.01 2.06 -17.9 TallgEGP n TEGP 1.47f 8.3 ...dd 29.50 17.58 408 17.79 -30.9 TallgrsEn TEP 3.86f 10.8 10 54.21 35.37 367 35.88 -21.7 TangerFac SKT 1.37 6.3 11 33.68 21.14 1183 21.77 -17.9 TanzRy g TRX ... ... ... .59 .24 309 .38 +34.9 Tapestry TPR 1.35 2.6 32 53.51 38.47 2036 51.95 +17.5 TargaRes TRGP 3.64 7.8 ... 60.62 39.59 1387 46.49 -4.0 TargaR pfA NGLSpA 2.25 8.4 ... 28.10 25.82 10 26.93 +1.7 Target TGT 2.48 3.6 13 78.70 48.56 6612 68.89 +5.6 TaroPhrm TARO ... ... 10 128.46 93.01 81 99.91 -4.6 Taseko TGB ... ... ... 2.46 1.00 953 1.21 -48.1 TataCom TCL ... ... ... 6.62 tTataMotors TTM ... ... ... 37.62 25.58 1328 25.50 -22.9 Taubmn TCO 2.62f 4.7 20 67.19 44.78 507 56.25 -14.0 Taub pfJ TCOpJ 1.63 6.6 ... 25.77 24.45 1 24.53 -2.3 Taub pfK TCOpK 1.56 6.6 ... 26.16 22.72 3 23.80 -5.6 TaylorMH TMHC ... ... 16 28.42 19.68 872 23.65 -3.4 Team TISI ... ... ...dd 30.20 10.45 735 14.00 -6.0 Technip FTI .13 ... 17 35.00 24.53 2842 29.38 -6.2 TeckRes g TECK .16e ... ... 30.80 14.56 1915 26.06 -.4 Teekay TK .22 2.7 ...dd 10.90 5.14 979 8.04 -13.7 TeekLNG TGP .56 3.0 ... 21.65 14.05 174 18.55 -7.9 TeekLN pfA TGPpA 2.25 8.9 ... 26.36 24.36 19 25.22 -.1 TeekOffsh TOO .04m 1.7 ... 5.73 1.65 389 2.37 +.4 TeekOf pfA TOOpA 1.81 8.5 ... 24.49 12.69 2 21.30 -7.7 TeekOf pfB TOOpB 2.13 9.0 ... 26.00 14.75 5 23.65 -4.8 TeekayTnk TNK .21 17.6 ... 2.20 1.08 526 1.19 -15.0tTegna TGNA .28 2.4 6 16.82 11.59 3372 11.43 -18.8 TejonRnch TRC ... ... ...cc 24.58 18.59 75 23.45 +13.0 TeklaHlth HQH 1.92e 8.8 ...q 26.37 21.36 144 21.94 -2.7 TeklaHcrOp THQ 1.35a 8.2 ...q 19.00 16.24 127 16.52 -5.7 TeklaLfSci HQL 1.95e 10.1 ...q 22.24 18.26 45 19.36 -1.4 TeklaWH n THW 1.40 10.9 ...q 15.39 12.73 107 12.83 -5.7 TelInstEl TIK ... ... 34 6.35 2.10 10 2.40 -7.7 Teladoc n TDOC ... ... ... 44.65 22.73 933 42.70 +22.5 Telaria n TLRA ... ... ...dd 5.30 3.52 221 3.67 -8.9 TlcmArg TEO .71e 2.2 ... 40.19 21.66 200 32.00 -12.6 TelItalia TI ... ... ... 10.83 7.57 74 9.55 +10.7 TelItaliaA TI/A .30e 3.6 ... 8.87 6.27 9 8.26 +14.6 Teledyne TDY ... ... 29 201.40 121.58 127 186.13 +2.7 Teleex TFX 1.36 .5 32 288.78 191.04 657 256.81 +3.2 TelefBrasil VIV .64e 4.3 17 17.33 13.06 1084 14.78 -.3 TelefEsp TEF 1.20e 12.6 ... 11.64 8.99 1399 9.49 -2.0 TelData TDS .64f 2.3 9 29.87 23.54 609 27.93 +.5 TelData45 TDI 1.66 6.6 ... 26.61 23.29 1 25.27 -1.1 TelData 61 TDA 1.47 6.0 ... 25.64 23.11 0 24.62 -1.1 TelData60 TDJ 1.75 6.9 ... 26.48 23.95 5 25.36 +.3 TelData59 TDE 1.72 6.8 ... 26.21 24.26 4 25.18 -.5 Telus gs TU 2.02 ... ... 38.50 31.96 589 35.03 -7.5 TmpDrgn TDF 4.00e 2.2 ...q 24.65 18.35 130 22.33 +3.8 TmpEMF EMF 1.28e 1.9 ...q 18.00 13.85 56 16.40 -.1 TmpEMI TEI .80a 6.9 ...q 11.98 10.93 191 11.64 +4.2 TmpGlb GIM .30 4.7 ...q 6.77 6.30 209 6.36 -1.5 TempurSly TPX ... ... 13 68.05 39.57 844 45.06 -28.1 Tenaris TS .69e 2.1 ... 37.56 25.91 8089 33.49 +5.1 TenetHlth THC ... ... ...dd 25.24 12.25 1703 24.07 +58.8 Tengsco TGC ... ... ...dd 1.56 .37 55 .70 -12.5 Tennant TNC .84 1.2 38 76.80 59.00 98 67.25 -7.4 Tenneco TEN 1.00 1.9 8 65.59 50.73 322 53.84 -8.0 TVA 28 TVC .96 3.8 ... 25.97 24.83 15 25.11 +.1 TVA 29 TVE .84 3.4 ... 26.98 24.80 17 25.01 Teradata TDC ... ... 25 42.84 27.05 1022 40.71 +5.9 Teradyn TER .36f .8 36 50.68 29.68 3019 47.72 +14.0 Terex TEX .40f 1.1 33 50.17 28.67 1572 36.83 -23.6 Ternium TX 1.00e 3.1 10 39.48 22.78 315 31.88 +.9 TerraNitro TNH 5.15e 6.1 10 98.76 75.20 16 83.90 +5.1 TerrenoRlt TRNO .88 2.6 28 38.54 27.13 246 34.38 -1.9 TetraTech TTI ... ... ...dd 4.54 1.85 384 3.79 -11.2 TeucrCorn CORN ... ... ...q 20.05 16.53 25 17.42 +3.9 TeucrSug CANE ... ... ...q 12.31 8.30 6 8.54 -12.7 TeucrWht WEAT ... ... ...q 8.43 5.80 105 6.24 +4.0 TeucrSoyb SOYB ... ... ...q 19.64 17.27 26 18.80 +5.1 TeucrmAgs TAGS ... ... ...q 26.56 21.20 1 22.68 +2.6 TevaPhrm TEVA .73e 4.2 6 33.82 10.85 7862 17.31 -8.7 TexPacLd TPL .29f .1 90 569.99 273.41 15 512.00 +14.6 Textainer TGH .96 5.2 ...dd 26.50 9.60 136 18.60 -13.5 Textron TXT .08 .1 47 62.19 45.00 1333 57.55 +1.7 Thai TTF .25e ... ...q 11.31 7.97 11.27 +4.7 ThermoFis TMO .68f .3 26 226.44 151.74 1592 207.33 +9.2 Thermon THR ... ... 47 26.50 15.74 64 22.98 -2.9 ThirdPtRe TPRE ... ... 8 17.10 11.46 910 14.50 -1.0tThomsonR TRI 1.38 3.6 16 48.61 38.71 839 38.80 -11.0 Thor Inds THO 1.48 1.3 14 161.48 87.96 935 115.08 -23.6 3D Sys DDD ... ... 47 23.70 7.92 1559 11.65 +34.8 3M Co MMM 5.44f 2.4 28 259.77 188.62 4285 223.17 -5.2 Tidwtr TDW 1.00 3.4 ...dd 30.35 .66 239 29.07 +19.1 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.9 9 20.72 15.96 131 18.64 -8.6 Tiffany TIF 2.00 2.1 32 111.44 84.15 1271 95.16 -8.5 Tillys TLYS ... ... 27 16.57 8.02 110 11.39 -22.8 TimeWarn TWX 1.61 1.7 16 103.90 85.88 6538 94.26 +3.1 Timken TKR 1.08 2.4 18 55.65 41.78 809 45.85 -6.7 TimknSteel TMST ... ... ...dd 20.80 12.48 405 15.84 +4.3 Titan Intl TWI .02 .2 ...dd 14.53 7.97 237 13.09 +1.6 TollBros TOL .44f 1.0 14 52.73 34.99 1582 44.05 -8.3 Tompkins TMP 1.92f 2.5 23 90.50 71.27 52 78.21 -3.9tTootsieR TR .36b 1.2 27 38.30 29.60 76 29.35 -16.9 TopBuild n BLD ... ... 34 82.26 44.82 246 79.35 +4.8 Torchmark TMK .64f .8 7 93.60 73.99 536 83.83 -7.6 Trchmk pfC TMKpC ... ... ... 27.68 25.44 8 26.24 -1.9 Toro Co s TTC .70 1.2 25 73.86 58.39 592 60.85 -6.7 TorDBk gs TD 2.68f ... ... 61.06 45.18 1516 57.93 -1.1 MonTNAPpl TPYP .45p ... ...q 24.50 20.68 26 20.78 -11.0 TortWat n TBLU ... ... ... 30.84 24.87 1 29.60 -.7 TortEnInd NDP 1.75 15.6 ...q 16.81 10.70 94 11.22 -15.5 TortEnInf TYG 2.62 10.5 ...q 35.36 24.24 294 25.04 -13.9 TortMLP NTG 1.69 10.6 ...q 21.09 14.91 319 15.99 -8.9 TortPplE TTP 1.63m 9.9 ...q 21.87 15.68 51 16.42 -12.7 TortPw&E TPZ 1.65 9.3 ...q 23.38 17.69 29 17.80 -13.6 Total SA TOT 2.71e 4.8 ... 59.57 48.15 901 56.58 +2.4 TotalSys TSS .52f .6 26 90.74 50.96 1152 87.22 +10.3 TowerIntl TOWR .48 1.7 13 33.65 21.00 130 27.70 -9.3 TownsqMda TSQ .07p ... 9 12.32 6.28 39 7.06 -8.1 Toyota TM ... ... ... 140.99 103.62 177 127.02 -.1 TrCda g TRP 2.76 6.7 15 51.85 40.35 1930 40.91 -15.9 TransEntx TRXC ... ... ...dd 5.00 .45 1165 1.68 -13.0 TransUn n TRU ... ... 42 61.42 36.95 1062 58.14 +5.8 Trnsalta g TAC .23 ... ... 6.60 5.00 33 5.45 -8.4 TrnsatlPet TAT ... ... ...dd 2.18 .58 115 1.30 -6.5 TrnsRty TCI .20p ... ...dd 46.00 16.50 4 40.34 +28.8 TransDigm TDG 24.00 ... 21 321.38 207.44 598 302.73 +10.2 TrnsMont TLP 3.08 8.6 15 47.45 33.98 35 35.74 -9.4 Transocn RIG ... ... ...dd 13.04 7.20 13854 10.03 -6.1 TrGasSur TGS ... ... ... 24.22 13.73 184 19.48 -12.4 Travelers TRV 2.88f 2.1 18 150.55 113.76 1845 138.15 +1.9 Travelport TVPT .30 2.1 ... 16.17 11.38 1784 14.31 +9.5 TrecoraRs TREC ... ... 18 14.30 10.13 26 13.15 -2.6 Tredgar TG .44 2.5 24 20.65 14.65 97 17.75 -7.6 TreeHseF THS ... ... 12 90.42 36.35 426 38.21 -22.7 Trex TREX ... ... 35 120.40 61.57 378 111.41 +2.8 TriPointe TPH ... ... 13 19.55 12.01 1115 16.39 -8.5 TriContl TY 1.07e 4.1 ...q 28.32 22.63 61 26.27 -2.5 TriCntl pf TYp 2.50 4.9 ... 52.89 48.56 1 50.84 +.9 TrianglCap TCAP 1.20 10.3 ... 19.16 8.91 912 11.70 +23.3 Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 25.17 +.2 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 0 25.15 -.2 TribMda A TRCO 1.00 2.5 78 43.71 35.98 398 40.71 -4.1 TrilogyMtl TMQ ... ... ...dd 1.64 .49 45 1.31 +20.2 TrimShrk n TTAC ... ... ... 36.45 27.90 8 34.47 +2.2 TrimAllC n TTAI ... ... ... 29.03 24.67 1 26.79 -1.4 TriNetGrp TNET ... ... 35 49.00 27.27 355 47.39 +6.9 Trinity TRN .52 1.6 7 38.25 25.01 1724 32.02 -14.5 TrinityPlce TPHS ... ... ... 7.84 5.86 18 6.86 -1.3 Trinseo SA TSE 1.44 1.9 9 85.35 57.70 375 75.55 +4.1 TrioTch TRT ... ... 18 8.47 4.02 18 5.93 -15.4 TriplePtV TPVG 1.44 12.1 7 14.41 11.12 101 11.91 -6.1 TripPt22 n TPVY ... ... ... 26.99 24.80 0 25.57 -1.2 Triple-S GTS ... ... 24 29.43 15.05 138 26.31 +5.9 TritonInt n TRTN 1.80 5.9 ... 43.85 23.39 346 30.76 -17.9 TriumphGp TGI .16 .6 5 34.80 19.65 737 25.70 -5.5 Tronox TROX .18 .9 45 28.40 12.88 875 18.99 -7.4 TrueBlue TBI ... ... 16 29.50 19.30 299 26.15 -4.9 Tsakos TNP .20 5.7 ... 5.27 3.11 135 3.49 -10.7 TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 2 25.17 -.5 Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 25.32 -.7 Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 3 24.88 +.5 TsaksE p E TNPpE ... ... ... 25.89 24.58 9 25.02 -.8 Tuppwre TUP 2.72 5.8 ...dd 74.36 46.57 696 46.72 -25.5 Turkcell TKC ... ... ... 11.29 7.79 328 9.55 -6.4 TurnPtBr n TPB .16 .8 ... 22.99 14.45 25 20.36 -3.6 TurqHillRs TRQ ... ... 30 3.59 2.44 3892 3.25 -5.2 TutorPerini TPC ... ... 11 32.70 21.15 533 21.30 -16.0 22ndCentry XXII ... ... ...dd 4.44 1.00 2072 2.39 -14.6sTwilio n TWLO ... ... ... 42.23 22.80 2399 41.65 +76.5 Twitter TWTR ... ... ...dd 36.80 14.12 29393 31.20 +29.9 TwoHrb pfA TWOpA 2.03 7.8 ... 28.17 25.38 2 25.98 -4.7 TwoHrb pfB TWOpB 1.91 7.7 ... 27.06 24.54 29 24.68 -6.0 TwoHrbI rs TWO 1.88 12.2 6 17.26 13.85 1256 15.42 -5.2 TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 27 23.80 -5.1 TylerTech TYL ... ... 49 214.33 152.00 151 210.05 +18.6 Tyson TSN 1.20 1.7 14 84.65 57.20 1500 72.70 -10.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Friday, March 23, 2018

PAGE 61

U -UBS 3xLCr WTIU ... ... ... 31.47 9.44 4 28.41 +20.7 UBS 3xInvC WTID ... ... ... 49.24 10.76 13 11.41 -25.4 VelDlyIn n EXIV ... ... ... 61.00 24.65 87 30.58 -36.8 VelLngVS n EVIX ... ... ... 25.69 10.15 1 14.00 +16.8 UBS FILCG FBGX ... ... ...q 264.15 156.32 2 233.12 +2.6 UBS2xSPDiv SDYL 3.40e 4.2 ...q 91.38 59.18 80.97 -5.3 UBS Grp UBS .80f 4.6 ... 20.89 15.10 4249 17.34 -5.7 UDR UDR 1.24 3.6 22 40.71 32.88 1835 34.77 -9.7 UGI Corp UGI 1.00 2.3 9 52.00 42.51 661 43.48 -7.4 UMH Prop UMH .72 5.6 25 17.90 11.38 216 12.83 -13.9 UMH pfB UMHpB 2.00 7.6 ... 28.16 25.95 4 26.49 -3.0 UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 2 25.20 -7.2 UQM Tech UQM ... ... ...dd 1.79 .44 163 1.39 US FdsHl n USFD ... ... 25 35.10 25.43 1919 33.35 +4.4 US Geoth rs HTM ... ... ...cc 5.42 3.11 391 5.39 +56.2 USPhysTh USPH .92f 1.1 43 87.50 56.50 61 80.90 +12.0 US Silica SLCA .25 .9 74 50.39 24.26 2300 26.63 -18.2 USA Cmp USAC 2.10 12.3 ...cc 19.33 14.30 119 17.10 +3.4 Usaa USA Vl ULVM ... ... ... 55.24 48.81 15 51.21 -1.5 Usaa SCVal USVM ... ... ... 53.15 47.00 4 50.58 -.3 USAA IntlVl UIVM ... ... ... 55.54 49.30 7 50.65 -1.5 Usaa EMVl UEVM ... ... ... 56.13 48.97 7 51.46 +.2 Usaa STrBd USTB ... ... ... 54.88 49.54 3 49.60 -1.0 Usaa IntBd UITB ... ... ... 50.30 48.68 4 48.87 -2.6sUSANA s USNA ... ... 21 83.45 52.55 98 82.75 +11.7 USCF Oil n USOU ... ... ... 59.13 22.66 12 53.62 +24.7 USCF ShOil USOD ... ... ... 26.29 8.10 3 8.47 -25.1 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 13.3 ... 14.75 9.00 29 10.50 -6.7 USG USG ... ... 18 41.18 25.60 680 33.48 -13.2 Ultrapar UGP .55e 2.6 ... 26.48 20.91 466 21.11 -7.1 UndrArm s UAA ... ... 27 23.46 11.40 4386 15.73 +9.0 UnAr C wi UA ... ... ... 21.81 10.36 2050 13.71 +2.9 Uni UFI ... ... 17 39.21 26.38 54 36.10 +.6 UniFirst UNF .15 .1 28 176.15 133.05 63 151.60 -8.1 UnilevNV UN 1.43e 2.7 ... 61.62 49.27 1665 53.18 -5.6 Unilever UL 1.48e 2.8 ... 60.13 48.91 1349 52.57 -5.0sUnionAc un LTN/U ... ... ... 10.14 10.00 879 10.22 +1.8 UnionPac UNP 2.92f 2.2 10 143.05 101.06 3534 134.87 +.6 UniqueF n UFAB .60 7.3 10 12.21 7.05 5 8.22 +10.8 Unisys UIS ... ... ...dd 14.25 6.90 497 10.90 +33.7 Unit UNT ... ... 10 26.82 15.29 335 19.34 -12.1 UtdContl UAL ... ... 10 83.04 56.51 3404 68.45 +1.6 UtdMicro UMC .09e 3.5 ... 2.73 1.89 1846 2.58 +7.9 UPS B UPS 3.64f 3.5 18 135.53 102.12 4147 104.45 -12.3 UtdRentals URI ... ... 10 190.74 100.62 1447 180.26 +4.9 USNatGas UNL ... ... ...q 11.27 8.54 2 9.09 -1.0 US12MoOil USL ... ... ...q 22.79 15.45 12 22.38 +7.0 USAntimny UAMY ... ... ... .52 .20 52 .26 -17.2 US Bancrp USB 1.20 2.4 14 58.50 49.54 9118 50.65 -5.5 US Bcp pfA USBpA 35.49e 3.9 ... 920.00 859.80 920.00 +3.6 US Bcp pfH USBpH .89e 3.8 ... 24.55 21.61 37 23.15 +2.5 US Bcp pfM USBpM 1.63 5.8 ... 30.44 27.24 21 28.05 -.6 US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 19 25.35 +.3 US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 19.30 11.88 48 18.84 +4.1sUS Cellular USM ... ... 53 41.29 32.06 125 40.20 +6.8 US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 6 25.38 +.6 US Cellu 63 UZB 1.81 7.0 ... 27.83 24.46 7 25.70 -.1 US Cell64 UZC 1.81 6.9 ... 27.50 24.55 7 26.05 +.5 USCmdtyFd USCI ... ... ...q 43.89 36.98 60 42.56 +.1 USDslHtOil UHN ... ... ...q 20.04 12.90 1 18.81 -2.7 US GasFd UGA ... ... ...q 34.33 22.30 7 32.19 +1.1 USCoppFd CPER ... ... ...q 21.26 16.00 6 19.30 -8.4 USAgriFd USAG ... ... ...q 18.00 15.87 0 17.35 +5.1 US NGas rs UNG ... ... ...q 31.72 20.40 2325 21.88 US OilFd USO ... ... ...q 13.30 8.65 15675 12.95 +7.8 US ShrtOil DNO ... ... ...q 81.00 51.37 5 52.31 -7.9 USSteel X .20 .6 20 47.64 18.55 22760 34.50 -2.0 UtdTech UTX 2.80 2.3 22 139.24 109.10 4970 124.07 -2.7 UtdhlthGp UNH 3.00 1.4 21 250.79 162.74 5750 215.21 -2.4 UNITIL UTL 1.46f 3.2 24 52.84 40.92 49 45.33 -.6 Univar n UNVR ... ... ...cc 32.53 25.79 950 28.23 -8.8 UnvslCp UVV 2.20 4.7 36 75.70 45.95 152 47.10 -10.3 UnvHR UHT 2.64 4.4 35 84.90 53.00 36 59.62 -20.6 UnivHlthS UHS .40 .3 16 128.49 95.26 564 123.03 +8.5 Univ Insur UVE .69a 2.2 11 33.20 15.08 122 31.60 +15.5 UnvSecInst UUU ... ... ...dd 3.30 1.15 1 1.50 -11.8 UnivTInst UTI .08 2.9 ...dd 3.87 2.21 15 2.72 +13.3 UnumGrp UNM .92 1.9 2 58.73 43.55 946 48.62 -11.4 Ur-Energy URG ... ... ... .79 .50 183 .64 -6.4 UraniumEn UEC ... ... ...dd 2.00 .96 732 1.33 -24.9 UrbnEdg n UE .88 4.2 24 27.70 20.10 663 20.73 -18.7 UrstdBid UBP 1.06f 6.1 17 18.92 15.36 11 17.42 +2.8 UrsBidA UBA 1.04f 5.4 15 23.94 17.20 83 19.27 -11.4 UrsBid pfG UBPpG 1.69 6.6 ... 26.60 25.12 25.48 -3.1 UrstBid pfH UBPpH 1.56 6.3 ... 26.88 24.15 4 24.61 -5.9V -VF Corp VFC 1.84f 2.5 40 84.38 51.22 2487 72.39 -2.2 VICI Pr n VICI ... ... ... 21.33 18.49 1527 18.80 -10.0 VOC EnTr VOC .47e 11.1 9 6.66 3.15 50 4.25 -28.2 VaalcoE EGY ... ... ... 1.17 .68 88 .91 +31.0 VailRsrt MTN 5.88 2.6 48 237.77 184.12 516 227.95 +7.3 Vale SA VALE .29e 2.3 ... 14.67 7.47 29232 12.58 +2.9 ValeantPh VRX ... ... 4 24.43 8.31 8567 15.96 -23.2 ValeroE VLO 3.20f 3.4 25 99.95 60.69 3264 93.04 +1.2 ValeroEPt VLP 2.03f 5.9 12 48.90 33.25 218 34.41 -22.7 Valhi VHI .08 1.3 57 7.28 2.13 136 6.31 +2.3 Validus VR 1.52 2.3 15 67.79 41.15 528 67.43 +43.7 Validus pfA VRpA ... ... ... 26.12 24.12 9 25.73 -.7 Validus pfB VRpB ... ... ... 26.23 24.15 14 25.31 -1.2 VlyNBcp VLY .44 3.5 22 13.38 10.61 2979 12.64 +12.7 VlyNB wt18 VLY/WS ... ... ... .37 .04 .15 +32.7 VlyNBc pfA VLYpA 1.56 5.6 ... 31.79 25.83 2 27.79 +.1 VlyBcp pfB VLYpB ... ... ... 27.32 24.99 2 25.65 -3.0 Valmont VMI 1.50 1.0 21 176.35 140.10 129 143.40 -13.5 Valvoline n VVV .30 1.3 ... 25.63 20.99 1842 22.48 -10.3 VanEMGold OUNZ ... ... ...q 13.44 11.93 12 13.08 +1.8 VanEGold GDX .06e .3 ...q 25.58 20.84 34272 21.50 -7.5 VnE LgFl n LFEQ ... ... ... 28.49 24.98 2 26.07 -.9 VanE Grn n GRNB ... ... ... 27.50 24.94 12 27.04 +.2 VnEkSteel SLX .40e .9 ...q 51.91 35.03 105 45.25 -1.3 MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 26.30 21.34 3 21.38 -8.4 VanE Env EVX .53e .6 ...q 91.16 75.80 87.39 +.6 VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.77 23.77 -3.4tVanE EMHi HYEM 1.57 6.5 ...q 24.95 24.05 31 24.07 -1.7 VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 307 30.82 -1.2 VanE ChiBd CBON .68e ... ...q 23.82 21.32 0 23.67 +4.2 VnEkShHY SHYD .81 3.3 ...q 25.30 23.85 59 24.19 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 11538 22.62 +6.6 VanE BDC BIZD 1.47e 9.0 ...q 19.34 15.39 283 16.38 -1.3 VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 173 19.10 -2.8tVanE FallA ANGL 1.63e 4.7 ...q 30.39 29.02 279 29.00 -3.2 VanE IntHY IHY 1.26 5.0 ...q 26.20 24.34 14 25.39 -1.0 VanE Reit MORT 2.36e 8.4 ...q 25.41 21.20 27 22.56 -6.3 VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.84 25 24.92 -6.4 VanE EmM EMAG .92 4.3 ...q 22.45 20.90 21.54 -1.3 VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 163 25.28 VanE EMBd EMLC .98 5.1 ...q 19.91 18.34 3635 19.33 +1.8 VanEAltEn GEX 1.07e 1.7 ...q 64.75 53.62 2 61.49 +.5 VEckMun PRB .15e .6 ...q 24.71 24.22 0 24.27 -.1 VnEkSMu SMB .20 1.2 ...q 17.67 17.17 29 17.18 -.3 VanE LgMu MLN .62 3.2 ...q 20.43 19.41 12 19.61 -3.5 VanEIntMu ITM .54 2.3 ...q 24.33 23.31 278 23.47 -2.5tVnEkHiInInf YMLI 1.20 10.6 ...q 16.21 11.32 0 11.31 -15.8 VanE GenDr GNRX ... ... ... 26.68 20.60 24.87 +2.3 VanE OilR CRAK ... ... ...q 32.27 22.11 16 29.60 -3.6 V IntMoat MOTI ... ... ...q 36.88 30.80 40 33.85 -.8 VEckNucl NLR 1.72e 3.6 ...q 54.27 45.37 0 48.10 -2.0 VnEkGlSpin SPUN ... ... ...q 25.47 21.84 24.56 +1.7 VanEChAMC CNXT ... ... ...q 37.10 28.38 15 34.88 +.8 VanE Israel ISRA .44e 1.5 ...q 32.31 27.63 1 30.32 -.2 VanEWMoat MOAT .41e 1.0 ...q 46.20 36.82 141 41.47 -2.3 VanE UncOG FRAK .06e .4 ...q 17.10 12.59 19 14.82 -5.4 VnEkSemi SMH .58e .5 ...q 114.55 76.25 4349 107.59 +10.0 VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.10 5 94.21 +3.1 VanE Agri MOO 1.10e 1.8 ...q 65.86 52.93 49 60.56 -1.7 VEckOilSvc OIH .47e 1.9 ...q 31.54 21.70 7671 24.38 -6.4 VnEkRusSC RSXJ .81e 1.9 ...q 44.21 37.33 1 42.62 +4.0 VEckVcREr REMX .50a 1.7 ...q 32.97 16.53 106 28.87 -4.1 VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 5 48.34 +.1 VnEkIndSC SCIF .57e 1.0 ...q 72.57 51.38 105 56.77 -16.3 VanE Egyp EGPT ... ... ...q 38.31 26.30 17 37.51 +14.7 VEckPoland PLND .29e 1.6 ...q 21.80 15.75 2 18.51 -6.3 VanE JrGld GDXJ ... ... ...q 38.06 29.33 8805 32.07 -6.0 VanE Coal KOL .13 .8 ... 18.49 12.48 51 15.67 -2.2 VnEk Viet VNM .32e 1.7 ...q 19.88 13.75 486 19.12 +6.9 VanEBrzSC BRF ... ... ...q 26.12 17.43 15 23.87 +1.8 VanEIndo IDX .25e 1.1 ...q 26.90 22.46 41 23.31 -6.2 VanENatRs HAP .64e 1.8 ...q 39.67 32.28 3 36.01 -3.0 VanE VAfr AFK .53e 2.1 ...q 27.39 20.52 8 25.81 +3.8 VanE Gam BJK 1.07e 2.3 ...q 50.18 36.57 9 46.02 -1.3 VangLTBd BLV 3.92e 4.1 ...q 95.98 88.68 305 89.64 -5.7 VangIntBd BIV 2.17a 2.7 ...q 85.85 80.87 538 81.35 -3.0 VangSTBd BSV 1.08e 1.2 ...q 80.25 78.15 1432 78.34 -1.0 VangTotBd BND 2.06e 2.3 ...q 82.71 79.14 2872 79.50 -2.5 VangExDur EDV 4.81e 3.2 ...q 123.85 107.67 68 112.36 -7.1 VangMegG MGK 1.33e 1.2 ...q 121.09 94.12 192 113.13 +1.6 VangMegV MGV 1.53e 2.1 ...q 81.59 67.12 54 73.62 -3.7 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 1136 82.56 -3.6 VangEMI VXF 1.13e 1.0 ...q 118.06 96.70 226 112.52 +.7 VangGrth VUG 1.38e 1.0 ...q 152.38 119.41 870 143.06 +1.7 VangLgCp VV 1.84e 1.5 ...q 131.68 106.20 334 121.31 -1.0 VangMidC VO 1.76e 1.1 ...q 164.17 136.54 448 154.35 -.3 VangSmCp VB 1.63e 1.1 ...q 155.86 128.81 397 147.19 -.4 VangSCG VBK 1.19e .7 ...q 172.17 136.26 138 165.07 +2.6 VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 250 129.20 -2.7 VangTSM VTI 2.17e 1.6 ...q 146.87 118.89 3126 135.95 -.9 VangValu VTV 2.05e 2.0 ...q 113.46 93.39 1737 102.67 -3.4 VangSP500 VOO 3.81e 1.6 ...q 263.37 212.62 3581 243.27 -.8 VangMCVal VOE 1.76e 1.6 ...q 117.97 99.27 309 109.03 -2.3 VangMCGr VOT .82e .6 ...q 136.45 110.79 176 130.40 +2.1 VangREIT VNQ 3.08e 4.1 ...q 86.14 72.05 5605 74.64 -10.1 VangDivAp VIG 1.82e 1.8 ...q 108.99 88.73 918 100.53 -1.5 VangAllWld VSS 2.83e 2.4 ...q 127.14 101.83 179 117.90 -1.1 VangTotW VT 1.53e 2.0 ...q 78.12 64.47 78.12 +5.2 VangAllW VEU 1.34e 2.5 ...q 58.90 47.18 2687 53.85 -1.6 VangEmg VWO 1.10e 2.4 ...q 50.99 39.26 16548 46.55 +1.4 VangPacif VPL 1.37e 1.9 ...q 77.96 62.10 195 72.09 -1.1 VangEur VGK 1.71e 3.0 ...q 63.60 50.95 6376 57.55 -2.7 VangTEBd VTEB .28e ... ...q 52.07 50.55 410 50.70 -1.9 Vang500Gr VOOG 1.62e 1.2 ...q 149.28 116.13 119 140.32 +2.5 Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 30 105.40 -4.2 VanSC600V VIOV 1.66e 1.3 ...q 138.38 114.49 8 131.15 -.9 VanSC600G VIOG 1.13e .7 ...q 155.84 126.67 3 151.82 +4.0 VangSC600 VIOO 1.19e .8 ...q 146.26 121.09 44 140.80 +1.0 VanMC400V IVOV 1.50e 1.3 ...q 126.33 108.97 7 117.72 -3.3 VanMC400G IVOG 1.16e .9 ...q 142.23 115.00 15 135.00 +1.4 VanMC400 IVOO 1.57e 1.2 ...q 134.59 112.59 26 126.50 -1.1 VangFTSE VEA 1.10e 2.5 ...q 47.89 38.78 15901 43.85 -2.3 VangCnD VCR 2.03e 1.3 ...q 171.48 134.80 102 159.81 +2.5tVangCnS VDC 3.69e 2.8 ...q 151.29 134.11 146 133.15 -8.8 VangEngy VDE 2.37e 2.6 ...q 107.20 83.80 205 92.10 -6.9 VangFncl VFH .90e 1.3 ...q 75.48 58.24 823 69.70 -.5 VanHC Etf VHT 1.96e 1.3 ...q 171.30 135.40 207 153.80 -.2 VangIndl VIS 2.25e 1.6 ...q 151.28 120.45 151 138.50 -2.7 VangInfT VGT 1.61e .9 ...q 186.36 132.71 660 173.25 +5.2 VangMat VAW 2.12e 1.6 ...q 144.65 115.35 464 129.01 -5.6 VangUtil VPU 3.41e 3.1 ...q 125.54 104.82 217 110.04 -5.6 VangTel VOX 3.14e 3.7 ...q 99.12 83.18 103 84.22 -7.6 VantageEn VEI ... ... ... VarianMed VAR ... ... 92 130.29 87.49 532 121.09 +8.9 VectorGp VGR 1.60b 7.9 25 23.14 18.70 778 20.19 -9.8 Vectren VVC 1.80 2.9 25 69.86 57.48 411 63.10 -3.0 Vectrus VEC ... ... 17 41.48 21.15 63 37.66 +22.1 VedantaLtd VEDL 1.20e 6.7 ... 21.99 13.78 774 17.81 -14.5 VeevaSys VEEV ... ... 92 78.28 48.56 863 75.08 +35.8 VenatorM n VNTR ... ... ... 26.90 18.05 339 18.34 -17.1 Ventas VTR 3.16 6.4 14 72.36 47.97 4227 49.32 -17.8 VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 4 24.96 -.8 Vereit VER .55 8.1 12 8.94 6.62 6410 6.79 -12.8 Vereit pf VERpR 1.68 6.6 ... 27.05 24.43 40 25.47 -.4 VeriFone PAY ... ... 13 21.48 16.00 1273 16.80 -5.1 Veritiv VRTV ... ... ...cc 53.25 20.35 99 38.00 +31.5 VerizonCm VZ 2.36 5.0 6 54.77 42.80 14231 46.88 -11.4 VerizonC 54 VZA 1.48 5.6 ... 27.23 25.39 36 26.52 +.5 VermilnE g VET 2.03 ... ... 40.59 29.91 163 31.53 -13.2 Verso Cp VRS ... ... ... 19.32 3.17 1303 17.83 +1.5 Versum VSM .20 .5 ... 42.74 28.70 421 38.16 +.8 ViadCorp VVI .40 .7 27 61.85 42.05 175 54.00 -2.5 Vicon VII ... ... ...dd .99 .30 126 .38 -4.0 VictSCHiD CSB .60e ... ...q 45.62 39.12 2 42.89 -3.9 VinaConc VCO .66e 1.6 ... 45.80 30.43 2 41.00 +10.8 VinceHlg rs VNCE ... ... ... 19.50 2.80 13 8.71 +40.7 Vipshop VIPS ... ... 35 19.14 7.79 18784 17.02 +45.2 VirnetX VHC ... ... ...dd 8.75 1.75 176 3.85 +4.1 VirDynCr n BLHY ... ... ... 25.49 24.53 11 24.68 -.5 VirShUS n VESH ... ... ... 24.93 21.19 1 22.95 +.4tZweigTR ZTR .97 8.8 ...q 14.18 11.05 105 11.04 -17.6 VirtGblMSc VGI 1.87 12.3 ...q 19.46 13.76 32 15.26 -12.8 Visa s V .84f .7 40 126.88 88.07 10487 119.99 +5.2 VishayInt VSH .27f 1.4 ...dd 23.85 15.40 1089 18.65 -10.1 VishayPrc VPG ... ... 30 33.45 15.35 103 32.10 +27.6 VistaGold VGZ ... ... ...dd 1.11 .60 223 .76 +8.6 VistaOutd n VSTO ... ... ...dd 25.07 12.36 931 16.40 +12.6 VistraEn n VST ... ... ... 21.20 14.50 6223 20.35 +11.1 VitaminSh VSI ... ... 4 20.70 2.95 304 3.95 -10.2 VivintSolar VSLR ... ... 8 6.10 2.65 519 3.70 -8.6 VMware VMW ... ... 61 165.00 85.45 885 122.10 -2.6 VoceraCm VCRA ... ... ...dd 32.23 22.85 214 23.73 -21.5 VolarisAv VLRS ... ... ... 16.00 7.50 481 8.10 +1.0 VolitionRX VNRX ... ... ... 4.29 2.08 177 2.37 -19.4 VoltInfoSci VISI ... ... ...dd 7.30 2.16 66 2.95 -22.4 Vonage VG ... ... ...dd 11.65 5.98 1698 10.99 +8.1 Vornado VNO 2.52f 3.8 24 83.52 65.16 1869 67.16 -14.1 Vorndo pfK VNOpK 1.43 5.7 ... 25.87 24.01 7 25.10 -.6 Vorndo pfL VNOpL 1.35 5.6 ... 25.78 23.05 9 24.15 -3.0 Vornad pfM VNOpM 1.31 5.6 ... 25.18 22.58 25 23.22 -7.5 Voxeljet VJET ... ... ... 6.37 2.61 32 3.85 -15.8 VoyaAsPcD IAE 1.02 9.8 ...q 11.38 9.75 34 10.36 -1.1 VoyaEmHi IHD .92 9.6 ...q 9.86 8.35 48 9.60 +7.9 VoyaFincl VOYA .04 .1 18 54.87 33.53 2913 51.28 +3.7 VoyaGlAdv IGA 1.12 10.1 ...q 11.85 10.19 25 11.04 -3.4 VoyaGlbDv IGD .91 12.5 ...q 8.16 7.00 226 7.27 -6.2 VoyaInfra IDE 1.46 9.7 ...q 17.66 14.01 45 15.06 -10.6 VoyaIntHD IID .83 12.0 ...q 7.94 6.75 19 6.90 -8.5 VoyaPrRTr PPR .29 5.7 ...q 5.49 4.98 130 5.13 +1.2 VoyaNatRs IRR .81 13.6 ...q 7.00 5.63 42 5.95 -5.0 VulcanM VMC 1.12f 1.0 24 141.20 108.95 1334 113.60 -11.5W -W&T Off WTI .40 9.3 7 5.34 1.81 1501 4.29 +29.6 WBI TacGr WBIA .03e .1 ...q 26.51 22.50 4 24.77 -1.4 WBI TactV WBIB .08e .3 ...q 27.48 23.67 4 24.93 -5.4 WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 4 21.88 -2.2 WBI TacSel WBID .05e .2 ...q 25.62 21.85 4 23.96 -2.2 WBI LCTG WBIE .19e .7 ...q 28.05 23.24 6 25.85 -.7 WBI LCTV WBIF .22e .8 ...q 30.46 24.92 6 28.52 -1.4 WBI LCTY WBIG .31e 1.2 ...q 28.00 21.71 9 25.61 -.9 WBI LCTS WBIL .04e .1 ...q 29.15 24.16 5 26.67 -2.8 WBI PwFact WBIY ... ... ... 27.90 22.34 5 25.77 -3.1 WBITacRot WBIR ... ... ... 26.78 23.65 3 25.16 -1.1 WBI TacInc WBII .26e 1.1 ...q 25.76 24.42 14 24.45 -3.6 WBI THiInc WBIH .45e 1.8 ...q 25.43 23.47 14 24.35 -2.4 WEC Engy WEC 2.21f 3.6 20 70.09 58.92 1925 61.42 -7.5 WEX Inc WEX ... ... 30 163.26 97.26 284 154.91 +9.7 WGL Hold WGL 2.06f 2.5 18 86.89 80.91 170 82.51 -3.9 WNS Hldg WNS ... ... 26 48.25 27.69 215 47.10 +17.4 WP Carey WPC 4.06f 6.6 17 72.41 59.23 367 61.18 -11.2tWPP plc WPP 3.91e 5.1 ... 113.51 77.85 580 77.15 -14.8 WPX Engy WPX ... ... ...dd 16.09 8.39 7790 14.41 +2.4 WPX pfA WPXp 1.56 2.5 ... 67.83 42.50 33 62.49 +1.0 Wabash WNC .30 1.5 15 26.54 18.25 404 20.58 -5.2 WABCO WBC ... ... 19 162.20 111.68 355 133.39 -7.0 Wabtec WAB .48 .6 24 93.81 69.20 543 78.36 -3.8 WaddellR WDR 1.00m 5.1 13 23.82 16.11 1456 19.75 -11.6 WageWrks WAGE ... ... 42 76.55 38.40 244 45.50 -26.6 WalMart WMT 2.08f 2.4 19 109.98 69.33 12230 87.14 -11.8 WalkerDun WD ... ... 8 56.46 39.38 186 53.97 +13.6 WarrMet n HCC .20 ... ... 33.72 9.44 514 29.58 +17.6 WashPrGp WPG 1.00 15.5 17 9.79 5.40 3658 6.45 -9.4 WashPr pfH WPGpH 1.88 8.2 ... 25.56 20.05 7 22.89 -7.0 WashPr pfI WPGpI 1.72 8.1 ... 26.17 19.33 7 21.15 -14.6 WREIT WRE 1.20 4.5 26 33.96 24.92 688 26.72 -14.1 WasteCon s WCN .56 ... 39 74.59 56.81 481 72.16 +1.7 WsteMInc WM 1.85f 2.2 39 89.73 70.09 2055 84.24 -2.4 Waters WAT ... ... 31 220.20 153.04 444 204.61 +5.9 Watsco WSO 5.00 2.9 32 183.84 134.08 231 173.85 +2.2 WatscoB WSO/B 5.00f 2.8 36 187.69 134.10 0 175.75 +4.0 WattsWtr WTS .76 1.0 26 84.25 59.15 159 77.70 +2.3 Wayfair W ... ... ...dd 100.14 36.93 2417 69.27 -13.7tWeathfIntl WFT ... ... ...dd 6.86 2.38 20088 2.39 -42.7 WebsterFn WBS 1.04 1.9 22 60.32 44.04 1000 55.25 -1.6 WtWatch WTW ... ... 59 77.19 14.60 1869 64.68 +46.1 WeinRlt WRI 1.54 5.6 10 35.62 25.96 985 27.61 -16.0 WeisMk WMK 1.20 3.0 19 62.88 31.26 160 39.46 -4.7 Welbilt WBT ... ... ... 23.77 18.51 854 19.67 -16.3 Wellcare WCG ... ... 22 221.75 136.83 385 190.45 -5.3 WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 223 25.72 +.3 WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1230.00 5 1287.40 -1.7 WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 126 24.52 -2.3 WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 46 24.55 -2.3 WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 22 24.66 -2.1 WellsF pfQ WFCpQ 1.46 5.5 ... 28.06 25.65 47 26.31 -2.6 WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 18 27.85 -2.7 WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 41 25.53 -3.5 WellsFargo WFC 1.56 3.0 12 66.31 49.27 31839 52.53 -13.4 WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5 WellsF pfY WFCpY ... ... ... 26.50 24.33 58 25.05 -3.4 WellsF pfX WFCpX ... ... ... 26.16 24.15 68 24.86 -2.7 WellsF pfW WFCpW ... ... ... 26.65 24.32 43 25.18 -3.1 WellsF pfV WFCpV ... ... ... 26.82 25.00 23 25.98 -3.1 EvgGlbDiv EOD .54m 9.6 ...q 6.51 5.57 148 5.62 -5.2 WFAdvInco EAD .82 10.2 ...q 8.97 7.80 97 8.03 -4.4 WFAdMSec ERC 1.16 9.0 ...q 13.65 12.66 87 12.86 -1.5 WFREI pf WFEpA 1.59 6.1 ... 27.50 25.20 12 25.89 -2.3 WFAdUtlHi ERH .90 7.6 ...q 13.59 9.51 33 11.90 -9.8 Welltower WELL 3.49 6.6 12 78.17 51.63 2715 52.75 -17.3 Welltwr pfI HCNpI 3.25 5.8 ... 69.82 54.50 143 55.80 -6.8 WescoAir WAIR ... ... ...dd 12.53 6.05 617 10.05 +35.8 Wesco Intl WCC ... ... 19 70.95 48.95 240 62.60 -8.1 WestPhrm WST .56 .6 38 103.36 77.97 215 88.88 -9.9 WestarEn WR 1.60 3.2 22 57.32 47.06 1155 50.56 -4.2 WstnAlliB WAL ... ... 19 62.49 44.64 970 57.65 +1.8 WstnAll56 WALA 1.56 6.1 ... 26.71 25.01 10 25.57 -2.5 WstACpLn TLI .87 8.4 ...q 11.70 10.30 27 10.34 -1.7tWAstEMkt EMD .84 5.8 ...q 16.16 14.53 317 14.41 -7.3 WsADefOp GDO 1.36 8.2 ...q 18.58 16.41 28 16.60 -7.8 WAstGlbHi EHI 1.16 12.3 ...q 10.40 9.25 111 9.41 -7.9 WstAstHI2 HIX .80 13.4 ...q 7.46 5.97 192 6.55 -6.0tWAHiInOp HIO .43 8.8 ...q 5.25 4.81 200 4.82 -4.9tWAstHYOp HYI 1.32 9.1 ...q 16.14 14.49 81 14.49 -4.2 WstnAsst PAI .69 5.0 ...q 17.37 13.32 30 13.83 -12.6tWstnAsInt SBI .48 5.5 ...q 9.99 8.72 84 8.74 -6.1 WAstDefOp IGI 1.20 5.4 ...q 23.67 19.85 12 22.05 -3.5 WAMgdMu MMU .78 6.0 ...q 14.60 12.85 112 12.91 -8.3 WstAstMtg WMC 1.24e 12.7 8 10.95 8.54 312 9.73 -2.2 WAMtDOp DMO 2.82a 11.7 ...q 27.29 22.88 34 24.09 -2.4 WA MunDef MTT 1.01a 4.7 ...q 23.90 20.45 25 21.60 +3.4 WstAMunHi MHF .34 4.7 ...q 8.05 7.08 66 7.16 -3.2 WAMunPrt MNP .87 6.1 ...q 16.26 14.09 16 14.16 -7.0tWAstBdF WEA 1.08 8.5 ...q 14.40 12.79 45 12.78 -7.5 WstAVari GFY .93 5.5 ...q 17.79 16.50 4 16.83 -3.1 WAstInfSc WIA .38 3.4 ...q 12.10 11.10 66 11.45 -2.9 WAstInfOpp WIW .40 3.6 ...q 11.75 10.94 114 11.28 -1.2 WstC&G gs WRN ... ... ... 1.44 .80 65 .83 -17.8tWstnGasEq WGP 2.19f 6.6 20 47.40 33.47 137 33.38 -10.2 WstnGasPt WES 3.68f 8.5 35 61.78 42.68 486 43.17 -10.2 WstnRef wi WNR ... ... ... WstnUnion WU .76f 3.9 10 22.21 18.39 4543 19.35 +1.8 WestlkChm WLK .76 .7 11 121.30 59.58 646 113.36 +6.4 WestlkCLP WLKP 1.55 6.8 16 25.95 21.10 35 22.80 -8.6 WestmRs s WMLP .46m 23.0 ...dd 5.24 1.90 12 2.01 -28.0 WestpacBk WBK 1.52e 6.8 ... 27.05 22.17 230 22.41 -8.1 WestRck WRK 1.72 2.7 18 71.55 49.23 1431 62.74 -.7 WestwdH WHG 2.72 4.9 12 71.00 51.41 23 55.46 -16.2 Weyerhsr WY 1.28f 3.6 31 37.89 30.95 3359 35.20 -.2 WheatPr g WPM .26e ... 26 22.72 18.32 2995 20.15 -8.9tWhrlpl WHR 4.40 2.8 28 202.99 156.02 805 155.48 -7.8 WhtMtIns WTM 1.00 .1 54 903.26 786.23 40 808.90 -5.0 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 11.1 26 15.15 10.20 330 10.26 -28.8 WhitngPet rs WLL ... ... ...dd 41.48 15.88 4971 33.26 +25.6 WidOpW n WOW ... ... ... 17.89 7.03 841 7.33 -30.7 WidePoint WYY ... ... ...dd .73 .39 212 .59 -10.0 WildhRs n WRD ... ... ... 21.43 10.36 557 17.88 -2.9 WileyJA JW/A 1.20 1.9 21 68.40 49.50 162 63.75 -3.0 WileyJB JW/B 1.20 1.9 21 68.00 49.83 64.42 -1.9 Willbros WG ... ... ...dd 3.35 .17 2084 .22 -84.8 WLyonHm WLH ... ... 14 32.95 18.85 294 27.18 -6.5 WmsCos WMB 1.36f 5.1 10 33.67 24.76 7052 26.48 -13.2 WillmsPtrs WPZ 2.40 6.8 42 44.06 32.74 1070 35.32 -8.9 WmsSon WSM 1.72f 3.4 15 56.38 42.68 2594 50.75 -1.8 Winnbgo WGO .40 1.0 15 58.65 24.15 1561 38.40 -30.9 Wipro s WIT .03e .6 ... 6.40 4.75 3679 5.07 -7.3 WirelessT WTT ... ... ...dd 2.64 1.35 58 2.50 +2.9 WT IntQua IQDG ... ... ... 32.75 26.10 3 30.43 -.8 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 48.10 -3.7 WT EmMDv DVEM ... ... ... 36.70 28.95 3 34.49 +3.9 WT G exMx XMX ... ... ... 31.68 25.58 357 29.65 +.1 WT DyCEu DDEZ ... ... ... 33.88 27.11 31.40 -.3 WT DyInEq DDWM ... ... ... 32.00 27.05 27 29.25 -4.2 WT DyInSm DDLS ... ... ... 34.74 28.24 0 32.82 -2.1 WT DynCJp DDJP ... ... ... 31.29 25.34 0 28.47 -4.7 WTBearEq DYB ... ... ...q 26.34 24.64 0 26.08 WT LgSEq DYLS ... ... ...q 34.53 28.55 7 32.54 -.1 WT EuLoc EZR ... ... ... 34.19 27.47 1 31.29 +.5 WT GlExUS HDRW ... ... ... 29.34 26.08 27.52 -1.6 WT SCDiv HGSD ... ... ...q 26.52 23.81 25.28 -3.5 WT GlSmC GSD ... ... ... 35.24 29.78 2 31.91 -3.5 WTWkDUSE USWD ... ... ...q 34.04 28.79 32.50 +2.5 WT StrDl n EMSD ... ... ... 29.79 26.16 28.46 +1.8 WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2 WT JpnHCr DXJH 4.10e .6 ...q 38.12 31.91 37.83 +2.7 WTUSEnYd AGGY 1.44 2.9 ...q 55.58 48.69 233 48.98 -3.4 WTxUSDiv DXUS .04e ... ...q 28.05 24.12 26.19 -2.6 WTEurSmC EUSC .53e ... ...q 32.83 27.65 10 30.31 -2.5 WT PutStr PUTW ... ... ... 30.04 26.65 75 28.24 -2.8 WT EMexSt XSOE .77e 2.4 ...q 35.10 24.61 44 32.28 +1.4 WT JpDvG JHDG ... ... ...q 30.34 23.88 4 27.44 -5.3 WTIntHDv IHDG .70e 1.5 ...q 32.86 28.04 119 30.27 -4.5 WT EurDiv EUDG .51e 2.0 ...q 28.46 23.10 17 26.00 -3.6 WTFltRtTr USFR ... ... ...q 25.27 24.96 16 25.04 +.2 WT EurHdg HEDJ 3.51e 2.4 ...q 67.29 60.26 2342 61.68 -3.2 WT AsiaDb ALD 1.02 2.2 ...q 46.97 44.05 46.05 +.8 WTEmLDbt ELD 1.74 4.5 ...q 40.08 37.26 18 38.99 +1.4 WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 21.98 0 24.44 -2.4 WisYldEn n SHAG ... ... ... 52.53 48.88 0 48.98 -1.5 Wis US Mul USMF ... ... ... 29.45 24.68 0 28.10 +1.1 GrnHCmdty GCC ... ... ...q 19.78 17.92 30 19.27 +.3 WT Diefa DWM .74e 1.4 ...q 59.63 48.89 25 54.09 -3.0 WT DefaEq DTH 1.75e 4.1 ...q 47.40 39.62 21 42.80 -3.6 WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 30 84.12 -4.8 WTEurEq DEW 1.75e 3.8 ...q 51.17 44.21 4 45.95 -5.3 WTEurSC DFE 1.48e 2.1 ...q 75.61 58.68 91 69.38 -1.7 WT EqInco DHS 2.10e 3.1 ...q 75.26 66.73 88 67.43 -7.4 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 A -:A-MarkPM AMRK .32 2.8 38 18.83 10.39 6 11.27 -23.1sAAON AAON .26 .7 41 39.75 29.95 326 38.55 +5.0 AC Immun n ACIU ... ... ... 13.91 6.03 23 12.50 -2.3 ACI Wwde ACIW ... ... ...cc 26.37 20.23 450 25.06 +10.5 ACM Rsc n ACMR ... ... ... 15.60 4.74 32 12.50 +138.1 ACNB Cp ACNB .80 2.8 16 32.00 24.45 6 29.05 -1.7 AGNC Inv AGNC 2.16 11.5 10 22.34 17.84 3897 18.76 -7.1 AGNC pfB AGNCB 1.94 7.4 ... 26.87 25.28 16 26.33 +1.9 AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 36 25.74 +.1 ALJ Reg n ALJJ ... ... ... 3.91 1.82 23 2.07 -34.4 AMAG Ph AMAG ... ... ...dd 24.85 11.93 593 19.60 +47.9 AMC Net AMCX ... ... 10 67.44 46.89 706 49.64 -8.2 ANGI Hme ANGI ... ... ... 15.77 5.28 469 14.08 +34.6 ANI Ph h ANIP ... ... 25 74.70 42.23 99 59.59 -7.5 ARC Grp ARCW ... ... ...dd 4.25 1.80 6 2.00 -4.8 ARCAbio rs ABIO ... ... ...dd 2.76 .45 370 .61 -54.8 ARMO Bi n ARMO ... ... ... 57.19 27.00 178 38.37 +29.0 ASML Hld ASML 1.71e .8 41 216.00 126.03 1004 204.72 +17.8 ASV Hld n ASV ... ... ... 10.80 7.03 1 8.09 -20.3 ATA Inc ATAI .41e 7.9 ...dd 6.62 3.04 4 5.22 +13.0 ATN Intl ATNI .68 1.1 ...dd 74.96 49.50 76 59.63 +7.9 AV Homes AVHI ... ... 5 20.50 14.65 110 18.10 +8.7 AXT Inc AXTI ... ... 29 10.75 5.10 422 7.50 -13.8 Abaxis ABAX .64 .9 67 78.53 43.66 123 72.49 +46.4 AbeonaTh ABEO ... ... ...dd 22.75 4.55 663 14.80 -6.6 Abeona wt ABEOW ... ... ... 17.56 1.81 9.55 -17.7tAbility h ABIL ... ... ... 2.44 .35 177 .34 -22.7 Abiomed ABMD ... ... ...cc 304.28 117.37 381 286.39 +52.8 Ablynx n ABLX ... ... ... 54.87 17.75 41 53.72 +115.0 Abraxas AXAS ... ... 57 2.75 1.45 893 2.26 -8.1 AcaciaC n ACIA ... ... 47 61.15 33.68 282 41.59 +14.8 AcaciaTc ACTG .50 14.3 ...dd 5.75 2.90 147 3.50 -13.6 AcadiaHlt ACHC ... ... 18 54.34 26.92 700 40.54 +24.2 AcadiaPh ACAD ... ... ...dd 41.20 22.35 1274 23.85 -20.8 Acasti g rs ACST ... ... ...dd 3.36 .84 68 1.06 +12.5 AccelrDiag AXDX ... ... ...dd 30.45 16.75 245 24.25 -7.4 Acceleron XLRN ... ... ...dd 46.93 24.37 269 41.25 -2.8 AccessNt ANCX .60 2.1 32 33.18 24.36 35 28.53 +2.5 Accuray ARAY ... ... ...dd 6.15 3.60 426 5.05 +17.4 AcelRx ACRX ... ... ...dd 5.75 1.55 266 2.03 AcerTh rs ACER ... ... ... 22.63 5.70 10 19.47 +40.6 AcerThr wt ACERW ... ... ... .34 .01 .01 AcetoCorp ACET .26 3.6 17 17.10 6.95 226 7.26 -29.7 Achaogen AKAO ... ... ...dd 27.49 9.83 2280 13.16 +22.5 AchvLfS rs ACHV ... ... ...dd 6.27 1.15 44 1.33 -1.0 Achillion ACHN ... ... ...dd 5.66 2.58 1218 3.89 +35.1 AclarisTh n ACRS ... ... ...dd 33.10 17.27 251 17.91 -27.4 AcordaTh ACOR ... ... ...dd 29.75 13.60 487 23.40 +9.1 ActivsBliz ATVI .34f .5 48 79.63 47.80 5098 69.76 +10.2 Acxiom ACXM ... ... ...cc 32.93 21.80 540 30.98 +12.4 AdamasPh ADMS ... ... ...dd 44.00 13.50 566 24.46 -27.8 AdamisPh ADMP ... ... ...dd 6.45 2.35 398 3.50 -20.5 Adaptim n ADAP ... ... ... 13.41 3.90 813 11.47 +71.7sAddusHmC ADUS ... ... 38 43.95 29.90 64 44.50 +27.9 ADDvtgTch AEY ... ... ...dd 2.33 1.30 30 1.34 -8.8 AdestoTc n IOTS ... ... ...dd 9.20 3.70 115 7.50 +16.3 AdmaBio ADMA ... ... ...dd 5.44 2.01 123 5.11 +59.2 AdobeSy ADBE ... ... 65 231.34 124.51 2968 220.52 +25.8 Adomani n ADOM ... ... ... 18.31 1.06 40 1.22 -72.3 Adtran ADTN .36 2.3 23 25.10 15.25 607 15.75 -18.6 AduroBio n ADRO ... ... ...dd 14.05 5.83 433 8.95 +19.3 AdvEmis n ADES 1.00 9.1 3 12.20 7.00 193 10.96 +13.5 AdvEnId AEIS ... ... 20 95.00 61.97 344 67.66 +.3 AdvMatls CDTI ... ... ...dd 3.72 1.09 1.17 -25.8 AMD AMD ... ... ... 15.65 9.70 59805 10.91 +6.1 Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3 Advaxis ADXS ... ... ...dd 9.55 1.75 721 1.87 -34.2 AdverumBi ADVM ... ... ...dd 8.59 2.40 664 6.40 +82.9 AdvS Vice n ACT ... ... ... 29.50 24.45 6 24.53 -6.4 Aegion AEGN ... ... 18 28.19 19.11 95 22.33 -12.2 AegleaBio n AGLE ... ... ...dd 11.35 2.81 74 10.50 +94.1 AehrTest h AEHR ... ... ... 6.10 2.16 45 2.61 -3.7 Aemetis AMTX ... ... ...dd 3.12 .45 1868 2.10 +281.8 AeriePhm AERI ... ... ...dd 66.60 38.14 212 54.10 -9.5 AeroViron AVAV ... ... 51 58.99 26.42 248 45.07 -19.7 AEtern g rs AEZS ... ... ...dd 3.75 .78 41 1.66 -29.7 Aethlon rs AEMD ... ... ...dd 4.32 .79 540 1.31 +15.9 AeviGeno GNMX ... ... ...dd 2.65 .98 40 2.03 +69.2 AffimedNV AFMD ... ... ...dd 2.85 1.15 218 2.08 +59.6 Agenus AGEN ... ... ...dd 6.19 3.20 1284 5.19 +59.2 AgileThera AGRX ... ... ...dd 5.60 1.93 83 2.93 +8.9 Agilysys AGYS ... ... ...dd 13.00 9.08 33 11.84 -3.6 AgiosPhm AGIO ... ... ...dd 87.00 45.11 374 82.77 +44.8 AgroFresh AGFS ... ... 15 9.05 3.23 194 7.14 -3.5 AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0 AileronT n ALRN ... ... ... 15.48 7.38 11 8.79 -16.6 Aimmune n AIMT ... ... ...dd 42.00 15.97 881 30.11 -20.4 AirT Inc AIRT ... ... ...dd 34.83 14.40 2 26.45 +7.1 AirTrnsp ATSG ... ... ...dd 27.67 15.34 343 23.95 +3.5 AirMedia AMCN ... ... ...dd 3.30 1.01 391 1.03 -10.4 Airgain n AIRG ... ... 51 16.23 7.31 26 8.74 -2.8 AkamaiT AKAM ... ... 57 78.28 44.65 843 71.65 +10.2 AkariTh rs AKTX ... ... ... 22.20 1.79 200 2.00 -53.8 AkceaTh n AKCA ... ... ... 33.99 8.10 222 32.44 +86.9 AkebiaTher AKBA ... ... ...dd 20.25 8.69 298 11.68 -21.5 AkersBios AKER ... ... ...dd 2.90 .12 5752 .81 +506.7 Akorn Inc AKRX ... ... 20 34.00 16.79 702 18.52 -42.5 Akoustis n AKTS ... ... ... 14.00 4.91 85 6.72 +7.9 Alarm.cm n ALRM ... ... 46 49.49 29.70 530 38.94 +3.2 AlaskCom ALSK ... ... ...dd 2.91 1.76 64 2.12 -20.9 Albireo ALBO ... ... ... 39.87 15.31 40 33.96 +32.7 Alcentra ABDC .72m 10.4 ...dd 14.73 5.93 207 6.93 -17.4 AlderBioPh ALDR ... ... ...dd 22.77 8.60 3160 11.35 -.9 AldeyraTh ALDX ... ... ... 11.90 3.80 86 8.20 +20.6 Alexion lf ALXN ... ... 44 149.34 96.18 1889 114.23 -4.5 Alico ALCO .24 .9 37 34.80 25.55 4 27.40 -7.1 AlignTech ALGN ... ... ...cc 287.32 110.25 710 260.13 +17.1 AlimeraSci ALIM ... ... ...dd 1.70 1.03 213 1.10 -17.3 Alkermes ALKS ... ... ...dd 71.22 46.43 404 59.24 +8.2 AllgnceBc n ABTX ... ... 30 42.60 31.75 18 39.40 +4.6 AllegiantT ALGT 2.80 1.7 14 181.45 111.54 109 167.60 +8.3 AllenaPh n ALNA ... ... ... 15.40 6.13 33 8.76 -12.9 AlliHold AHGP 2.97f 11.8 8 31.79 22.71 92 25.26 -5.7 All MMA n AMMA ... ... ... 3.38 .51 107 .53 -54.2 AllnceRes ARLP 2.04f 11.6 5 23.45 17.25 408 17.60 -10.7 AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 18 3.42 +63.6 AlliedMot AMOT .10 .3 45 42.70 19.43 45 39.41 +19.1 Alliqua rs ALQA ... ... ...dd 7.50 1.58 56 1.94 +7.2 AllotComm ALLT ... ... ...dd 6.09 4.54 136 5.74 +7.7 AllscriptH MDRX ... ... ...dd 16.13 11.25 1320 12.44 -14.5 AlmostFam AFAM ... ... 42 66.15 40.15 112 56.90 +2.8 AlnylamP ALNY ... ... ...dd 153.99 46.90 410 142.50 +12.2 AlphaOmg AOSL ... ... 20 20.48 13.53 73 16.29 -.4 Alphabet C GOOG ... ... 32 1186.89 803.37 2585 1049.08 +.3 Alphabet A GOOGL ... ... 32 1198.00 824.30 3424 1053.15 Alphatc rs ATEC ... ... ...dd 4.27 1.58 44 3.35 +25.9 AlpImmu n ALPN ... ... ...dd 12.87 2.05 13 8.98 -19.8 AlpsRtSec n SWIN ... ... ... 31.35 25.51 1 30.28 +1.7 Altaba AABA ... ... ...cc 80.56 45.60 7055 74.57 +6.8 Altair A n ALTR ... ... ...dd 33.38 16.55 539 30.59 +27.9 Altimm rs ALT ... ... ...dd 10.80 1.34 266 1.52 -23.6 Altisrce n ASPS ... ... 2 46.99 16.17 288 26.27 -6.2 AltraIndlM AIMC .68 1.5 24 53.70 36.50 253 46.75 -7.2 AmTrstFn AFSI .34 2.7 ...dd 22.63 8.80 1424 12.50 +24.1 Amarin AMRN ... ... ... 4.60 2.85 2751 3.12 -22.2 Amazon AMZN ... ... ...cc 1617.54 833.50 6212 1544.92 +32.1 AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3 AmbacFin AMBC ... ... ...dd 22.02 13.17 512 14.46 -9.5 Ambarella AMBA ... ... 26 66.23 40.06 766 51.32 -12.6 Amdocs DOX 1.00f 1.5 18 71.72 60.30 867 66.97 +2.3 Amedica rs AMDA ... ... ... 6.94 1.37 44 1.66 -49.2 Amedisys AMED ... ... 44 65.91 45.60 125 61.40 +16.5 AMERCO UHAL 2.50e ... 18 400.99 326.30 129 340.00 -10.0 AmeriHld n AMRH ... ... ... 13.50 1.27 20 1.80 -41.9 AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8 AFMulti ATAX .50 8.1 21 6.40 5.55 94 6.20 +2.5 AmCarM CRMT ... ... 12 51.65 31.85 43 49.65 +11.2 AmAirlines AAL .40 .8 9 59.08 39.21 4854 52.31 +.5 ACapSenF ACSF 1.16 10.5 5 14.10 10.35 21 11.05 +5.0 AmElTech AETI ... ... ...dd 2.80 1.00 30 1.05 -30.0 AmerNtl AMNB 1.00 2.6 19 43.00 34.60 7 38.55 +.7 AmNatIns ANAT 3.28 2.8 19 134.03 110.43 75 115.52 -9.9 AmOutBr AOBC ... ... 6 24.49 8.32 1643 10.05 -21.7 AmPubEd APEI ... ... 36 45.75 17.40 159 43.00 +71.7 AmRailcar ARII 1.60 4.3 5 44.20 34.29 63 37.59 -9.7 AmrRvr AMRB .20 1.3 31 16.49 12.21 1 15.34 +.6 ASoft lf AMSWA .44 3.5 24 13.69 9.00 39 12.64 +8.7 AmSupr rs AMSC ... ... ...dd 7.75 2.89 181 5.76 +58.7 AWoodmk AMWD ... ... 27 148.44 78.75 281 98.15 -24.6 AmerisBc ABCB .40 .7 23 59.05 41.05 291 53.85 +11.7 Amerisafe AMSF .88f 1.6 22 67.82 51.20 86 53.90 -12.5 AmrSvFin ASRV .06 1.5 58 4.40 3.65 52 4.05 -2.4 AmSvFn pf ASRVP 2.11 7.3 ... 30.10 26.39 29.00 AmesNatl ATLO .92f 3.4 17 32.15 26.00 7 27.35 -1.8 Amgen AMGN 5.28 3.0 16 201.23 152.16 3521 176.08 +1.3 AmicusTh FOLD ... ... ... 17.40 6.41 1908 14.13 -1.8 AmkorTch AMKR ... ... 10 12.48 8.32 1024 10.89 +8.4 Amphastar AMPH ... ... ... 20.45 13.15 196 19.12 -.6 AmpOnRt ef IBUY ... ... ... 47.99 28.65 81 45.85 +12.2 AmtechSys ASYS ... ... ... 15.45 5.17 74 7.77 -22.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Friday, March 23, 2018

PAGE 62

Amyris rs AMRS ... ... ...dd 10.71 1.86 599 6.75 +80.0 AnalogDev ADI 1.92f 2.1 43 98.38 74.65 2816 90.54 +1.7 Anlogic ALOG .40 .4 ...dd 101.80 66.00 250 92.55 +10.5 Anaptys n ANAB ... ... ... 134.00 18.15 209 110.13 +9.3 Anavex rs AVXL ... ... ...dd 6.49 2.25 164 2.65 -17.7 AnchBcWA ANCB ... ... 21 26.20 23.70 24.80 Andersons ANDE .66 1.9 ...dd 39.35 29.60 78 33.90 +8.8 AngioDyn ANGO ... ... ... 18.85 14.80 132 16.61 -.1 AnikaTh ANIK ... ... 24 69.81 41.64 72 51.27 -4.9 Ansys ANSS ... ... 52 171.92 104.55 310 162.41 +10.0 AntaresP ATRS ... ... ...dd 4.09 1.58 1101 2.24 +12.6 AntherP rs ANTH ... ... ... 3.84 .31 2487 .35 -79.1 Apellis n APLS ... ... ... 27.53 12.45 87 23.74 +9.4 ApogeeE APOG .63f 1.4 16 59.98 40.03 184 43.54 -4.8 ApollEnd rs APEN ... ... ... 14.09 3.55 10 6.34 +13.2 ApolloInv AINV .60 10.7 ... 6.82 5.24 2519 5.61 -.9 ApolMed n AMEH ... ... ... 30.00 10.00 9 16.63 -30.7 AppFolio n APPF ... ... ...cc 52.25 23.50 59 40.50 -2.4 Appian A n APPN ... ... ... 43.26 14.60 350 26.37 -16.2 Apple Inc AAPL 2.52 1.5 20 183.50 138.62 41335 168.85 -.2 ApplRecy h ARCI ... ... ...dd 1.75 .52 23 .98 -5.8 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9 ApldDNA APDN ... ... ...dd 3.45 .90 42 1.57 -1.3 AppGenTc AGTC ... ... 26 7.35 3.25 51 4.45 +23.6 ApldMatl AMAT .80f 1.4 19 62.40 37.41 14700 58.96 +15.3 ApldOptoel AAOI ... ... 7 103.41 25.80 948 25.96 -31.4 Approach AREX ... ... ...dd 4.21 1.95 537 2.63 -11.1 Apptio n APTI ... ... ... 30.83 10.77 553 29.65 +26.1 ApricusB rs APRI ... ... ...dd 3.34 .63 273 .69 -62.5 AptevoTh n APVO ... ... ... 4.85 1.15 120 2.98 -29.7 AptoseB g APTO ... ... 21 3.97 .78 311 3.65 +62.9 AquaMetal h AQMS ... ... ...dd 20.72 1.42 449 2.61 +22.5 AquaB Tc n AQB ... ... ... 11.49 2.25 235 3.40 -3.4 AquinoxPh AQXP ... ... ...dd 17.42 10.02 69 14.55 +23.7sArQule ARQL ... ... ...dd 2.94 .92 1622 2.83 +71.5 Aradigm h ARDM ... ... ...dd 7.35 .78 49 1.31 -80.4 AralezPh ARLZ ... ... ...dd 2.98 .95 536 1.61 +13.4 AratanaTh PETX ... ... ...dd 7.67 3.67 541 4.08 -22.4 ArbutusB g ABUS ... ... ...dd 8.25 2.95 273 4.75 -5.9 ArcBest ARCB .32 .9 15 39.70 16.95 172 33.95 -5.0 ArcadB rsn RKDA ... ... ... 66.56 3.60 480 32.52 +491.3 ArchCap ACGL ... ... 25 102.60 83.86 730 84.36 -7.1 ArchCap pfF ACGLO ... ... ... 25.99 23.67 37 24.42 -3.6 ArchC pfE ACGLP 1.31 5.4 ... 25.25 21.90 26 24.11 -4.0 ArchrkPtrs APLP 1.14 8.9 ...cc 17.42 10.58 556 12.74 +7.0 Arcimoto n FUV ... ... ... 6.35 2.54 9 3.12 -22.2 ArcturusT rs ARCT ... ... ... 15.19 4.78 11 5.67 -28.7 Ardelyx ARDX ... ... ... 15.40 4.05 293 5.60 -15.2 ArenaPh rs ARNA ... ... ...dd 45.85 11.30 8893 41.18 +21.2 AresCap ARCC 1.52 9.6 10 17.70 15.03 8847 15.88 +1.0 Argenx n ARGX ... ... ... 87.00 17.33 115 79.71 +26.2 ArgoGp42 AGIIL 1.63 6.4 ... 26.25 25.00 3 25.23 -.2 ArgoGpInt AGII 1.08b 1.9 12 60.15 48.83 140 57.45 +7.2 ArgosThr rs ARGS ... ... ... 19.80 1.15 178 1.16 -61.3 ArkRst ARKR 1.00 4.1 90 29.49 21.75 4 24.28 -10.2 Arotech ARTX ... ... 30 4.35 2.70 138 3.25 -8.5 ArrayBio ARRY ... ... ...dd 18.78 6.73 3141 16.35 +27.7 ArrisIntl ARRS ... ... 31 30.38 22.60 3221 27.25 +6.1 ArrowFn AROW 1.00b 2.9 16 38.60 29.81 28 34.00 +.1 ArrCountR n DWCR ... ... ... 33.04 29.75 30.92 +2.4 ArwDWATc DWAT .09e .8 ...q 12.50 10.51 1 11.80 +1.4 ArrowPhm ARWR ... ... ...dd 7.93 1.42 1059 6.91 +87.8 Arsanis n ASNS ... ... 15 28.69 10.40 52 25.46 +99.5 ArtesRes ARTNA .94 2.5 25 43.22 32.00 13 37.02 -4.0 ArtsWay ARTW .05 1.9 ...dd 3.75 2.00 3 2.64 -11.5 AscenaRtl ASNA ... ... ...dd 4.50 1.65 901 1.97 -16.2 Ascendis n ASND ... ... ... 69.00 21.95 139 64.54 +61.1tAscentCap ASCMA ... ... ... 17.84 4.65 76 4.48 -61.0 AsiaPWire APWC .10e ... ... 3.10 2.35 4 2.70 -1.8 AspenGp n ASPU ... ... ... 9.61 5.35 54 7.62 -14.6 AspenTech AZPN ... ... 33 84.40 53.51 350 79.00 +19.3 AssembBio ASMB ... ... ...dd 67.36 18.60 164 58.17 +28.6 AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 5 4.15 +20.5 Astec ASTE .40 .7 36 66.66 45.70 147 56.25 -3.8 AstroNova ALOT .28 1.9 31 15.70 11.00 25 15.00 +8.3 Astronics ATRO ... ... 43 49.45 23.95 174 36.49 -12.0 Astrotch rs ASTC ... ... ... 7.20 2.24 15 2.51 -25.1 AsureSftw h ASUR ... ... ...dd 17.53 9.47 123 13.51 -4.3 AtaraBioth ATRA ... ... ...dd 49.90 11.80 338 38.45 +112.4 athenahlth ATHN ... ... ...cc 158.66 95.01 266 141.56 +6.4 Athenex n ATNX ... ... ... 20.79 11.21 226 16.38 +3.0 Athersys ATHX ... ... ...dd 2.63 1.10 1017 1.94 +7.2 AtlAcq n ATAC ... ... ... 15.00 9.75 9.98 +1.2 AtlAcq un ATACU ... ... ... 10.84 9.56 10.55 +3.4 AtlAcq rt ATACR ... ... ... .66 .33 .50 -17.5 AtlanAmer AAME .02 .6 28 4.03 3.00 1 3.10 -8.8 AtlCapBc n ACBI ... ... 34 19.85 15.20 101 18.10 +2.8 AtlCstFin ACFC ... ... 29 11.21 7.05 35 10.43 +10.6 AtlanticaYd AY 1.14e 5.8 ... 25.99 18.00 266 19.58 -7.7 Atlanticus ATLC ... ... ... 3.49 1.95 2 2.01 -16.5 AtlasAir AAWW ... ... 7 68.70 45.45 341 61.65 +5.1 AtlasFin AFH ... ... ...dd 21.50 10.60 140 11.20 -45.5 AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.52 6 24.85 -4.6 Atlassian n TEAM ... ... ...dd 62.25 28.75 924 57.51 +26.3 Atomera n ATOM ... ... ...dd 8.00 2.45 164 7.03 +62.4 AtossGen rs ATOS ... ... ...dd 1.59 .22 6727 .56 +111.0 AtriCure ATRC ... ... ...dd 25.18 14.88 124 19.77 +8.4 Atrion ATRI 4.80 .8 34 694.00 459.50 9 607.50 -3.7 Attunity ATTU ... ... ...dd 8.24 6.25 6 7.50 +7.4 aTyrPhm n LIFE ... ... ... 6.50 2.30 38 2.95 -15.7 AubNB AUBN .96f 2.5 17 41.75 32.49 20 38.44 -1.2 Audentes n BOLD ... ... ...dd 41.80 13.90 268 29.80 -4.6 AudCodes AUDC ... ... 21 8.43 5.83 36 7.25 -1.5 AuriniaPh AUPH ... ... ...dd 9.83 4.41 406 5.42 +19.6 AutoWeb AUTO ... ... 9 14.30 3.20 85 3.26 -63.8 Autodesk ADSK ... ... ...dd 141.26 82.70 2587 131.41 +25.4 AutoData ADP 2.52 2.2 30 125.24 95.50 2119 113.14 -3.5 AvadelPh AVDL ... ... 5 11.93 6.76 289 7.15 -12.8 AveThera n ATXI ... ... ... 8.58 3.40 29 5.46 +50.8 AVEO Ph h AVEO ... ... ...dd 4.24 .50 1073 2.93 +5.0 Avexis n AVXS ... ... ...dd 138.46 65.23 223 124.97 +12.9 AviatNet rs AVNW ... ... ...dd 24.14 12.90 8 16.91 +11.5 AvidBios rs CDMO ... ... ... 5.78 2.24 240 2.50 -35.6 AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3 AvidTech AVID ... ... 88 7.65 3.99 253 4.41 -18.2 Avingr nrs AVGR ... ... ...dd 82.00 .95 664 1.25 -82.8 AvisBudg CAR ... ... 17 50.88 20.71 1498 48.06 +9.5 AvistaHl un AHPAU ... ... ... 10.51 10.05 10.33 +.3 AvistaHl wt AHPAW ... ... ... .58 .20 .39 +39.3 AvistaHl n AHPA ... ... ... 10.07 9.28 0 10.00 +.8 Aware AWRE ... ... 38 5.40 3.70 5 4.18 -7.2 Axcelis rs ACLS ... ... 8 37.05 15.45 283 26.50 -7.7sAxoGen AXGN ... ... ...dd 39.60 9.95 429 39.55 +39.8 AxonEntpr AAXN ... ... ...cc 40.49 20.57 891 38.55 +45.5 Axovant n AXON ... ... ...dd 27.98 1.40 574 1.45 -72.5 AxsomeT n AXSM ... ... ...dd 6.45 2.45 90 2.65 -52.7 AytuBioSc n AYTU ... ... ... 6.82 .38 1878 .42 -81.0 AzurRx n AZRX ... ... ... 5.25 2.31 101 3.33 -8.4B -:B Comm BCOM 3.58e ... ... 21.50 12.20 0 14.65 -20.4 BRileyFn RILY .49e 2.5 13 20.35 13.55 58 19.65 +8.6 BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.33 11 25.73 -1.0 BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.86 7 25.35 -2.0 BRileyF27 n RILYG ... ... ... 25.90 24.55 35 25.00 -1.5 BCB Bc BCBP .56 3.6 17 16.65 12.05 23 15.55 +7.2 BFC Cp pf BANFP 1.80 6.5 ... 30.47 26.05 27.78 +1.0 BGC Ptrs BGCP .72 5.4 ...dd 16.97 10.39 1520 13.41 -11.3 BIO-key n BKYI ... ... ... 3.67 1.20 22 1.97 +11.3 BJsRest BJRI .44 1.0 17 47.55 28.00 387 42.75 +17.4 BldrsAsia ADRA .72e 2.1 ...q 37.70 28.87 1 34.49 -.2 BldrsDev ADRD .72e 3.2 ...q 25.31 20.60 11 22.47 -4.5 BldrsEmg ADRE .60e 1.3 ...q 48.92 36.03 6 44.60 +3.4 BldrsEur ADRU .78e 3.5 ...q 24.65 20.17 6 22.00 -3.9 BMC Stock BMCH ... ... 26 25.70 18.20 341 19.35 -23.5 BOK BOKF 1.80 1.8 19 107.00 73.44 146 98.71 +6.9 BOK 56 n BOKFL 1.34 5.4 ... 26.23 23.73 6 24.83 -3.0 BOS Ltd BOSC ... ... ...dd 2.97 1.53 9 2.02 -7.8 BSB Bcp BLMT ... ... 20 32.15 26.65 4 30.65 +4.8 Baidu BIDU ... ... 19 274.97 166.00 5096 236.11 +.8 Balchem BCPC .42f .5 39 88.47 70.23 97 80.01 -.7 BaldwLy BWINA 1.12f 4.8 53 26.95 21.41 23.50 -3.1 BaldLyB BWINB 1.12f 4.8 53 25.40 21.20 25 23.20 -3.1 BallardPw BLDP ... ... ...dd 5.94 2.13 917 3.39 -23.1 BncFstOK s BANF .84 1.6 20 61.05 42.50 55 53.85 +5.3 Bancorp34 n BCTF ... ... ... 16.49 12.50 6 15.12 +2.5 BncpBnk lf TBBK ... ... ...dd 11.37 4.41 278 10.96 +10.9sBandwith n BAND ... ... 35 32.68 18.05 56 32.16 +39.1 BkCmcCA BOCH .12 1.0 17 12.40 9.90 11 11.80 +2.6 BankMarin BMRC 1.16 1.7 21 77.90 59.05 22 69.55 +2.3 BkMont36 n BMLP 3.50e 7.8 ... 54.12 44.90 44.90 -5.9 BkPrince n BPRN ... ... ... 34.95 29.43 9 33.76 -1.7 BankSC BKSC .60 2.8 22 22.00 17.35 2 21.20 +9.8 BkofJames BOTJ .24 1.6 15 16.25 13.87 0 15.14 +1.4 BkOzarks OZRK .76f 1.6 16 53.80 40.15 2680 47.35 -2.3 BankFncl BFIN .32 1.9 30 17.20 13.43 25 16.60 +8.2 BankwellF BWFG .48f 1.4 16 38.50 29.90 7 33.17 -3.4 Banner Cp BANR 1.00a 1.8 19 62.75 51.61 152 56.31 +2.2 Baozun n BZUN ... ... ...cc 52.33 13.95 4742 45.45 +44.0 BiPTrLBear DLBS ... ... ...q 22.10 13.54 9 19.95 +22.1 BiP10yTBear DTYS ... ... ...q 23.48 13.93 87 22.08 +21.0 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 63.04 +2.1 BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2 BiP2yrTBear DTUS ... ... ...q 38.50 29.57 0 37.94 +8.3 BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1 BarIvrsUST TAPR ... ... ...q 28.95 19.30 3 26.97 +22.8 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 35 89.87 44.52 38 84.07 +30.4 BassettF BSET .44 1.3 19 41.30 24.90 19 33.25 -11.6 BayBncp BYBK ... ... 79 14.85 6.75 0 13.40 +9.6 BeacnRfg BECN ... ... 18 66.48 39.57 595 52.19 -18.1 BearStFin BSF .12 1.2 19 10.37 8.66 24 10.28 +.5 BeasleyB BBGI .20f 2.0 3 18.19 8.15 10 10.00 -25.4 BedBath BBBY .60 2.8 6 40.76 19.07 1765 21.32 -3.0 BeiGene n BGNE ... ... ...dd 182.79 34.36 1200 164.38 +68.2 BelFuse A BELFA .24 1.4 18 29.90 15.24 3 17.32 -20.6 BelFuseB BELFB .28 1.4 19 33.45 17.10 15 19.75 -21.5 Belleroph n BLPH ... ... ...dd 2.74 1.00 567 2.21 -14.5 BellicumP BLCM ... ... ...dd 15.55 5.02 374 7.83 -6.9 BenefBncp BNCL .24a 1.5 34 17.50 14.30 221 15.75 -4.3 Benetfoc BNFT ... ... ...dd 37.10 21.75 251 26.70 -1.1 Benitec wt BNTCW ... ... ... .58 .11 .45 +12.5 BenitecB n BNTC ... ... ... 5.48 1.85 14 3.27 +10.5 Beyondsp n BYSI ... ... ... 48.49 18.50 11 26.80 -7.8 Big 5Sprt BGFV .60 9.0 7 17.10 5.05 387 6.70 -11.8 BigRockP n BRPA ... ... ... 10.93 9.58 0 9.76 +.8 BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5 BigRock rt BRPAR ... ... ... .74 .29 .42 +13.5 BigRock un BRPAU ... ... ... 11.00 9.99 0 10.34 +1.0 BioTechne TECH 1.28 .9 48 149.68 98.22 263 147.56 +13.9 BioDlvry lf BDSI ... ... ...cc 3.60 1.55 734 2.20 -25.4 BioLifeSol BLFS ... ... ...dd 7.53 1.99 34 5.32 -11.3 BioLneRx h BLRX ... ... ... 1.34 .80 235 .95 -12.6 BioXcelT n BTAI ... ... ... 11.94 10.14 20 10.25 -7.1 BioanlySys BASI ... ... 15 2.95 1.11 23 1.64 -33.1 Bioblast rs ORPN ... ... ... 5.99 1.81 24 2.55 +11.5 Biocept rs BIOC ... ... ...dd 2.45 .26 1723 .32 -54.2 Biocryst BCRX ... ... ...dd 9.25 3.95 763 5.21 +6.1 Biofront n BFRA ... ... ... 17.98 11.25 12 15.57 +27.9 Biogen BIIB ... ... 17 370.57 244.28 1647 271.89 -14.7 Biolase BIOL ... ... ...dd 1.45 .28 26 .44 +2.8 BioMarin BMRN ... ... ...dd 100.51 77.05 1228 81.36 -8.8 Biomeri n BMRA ... ... ...dd 9.32 1.96 7 4.21 +12.6 BiondVax n BVXV ... ... ... 10.75 4.60 10 6.14 +14.6 BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4 BioScrip BIOS ... ... ...dd 3.39 1.35 686 2.47 -15.1 BioSpecif BSTC ... ... 27 58.79 38.05 20 42.77 -1.3 BiostrPh rs BSPM ... ... ...dd 5.97 1.18 102 3.46 +95.5 BioTelem BEAT ... ... ...dd 39.20 23.30 267 32.10 +7.4 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 20.9 ...dd 11.00 1.85 92 2.30 -35.2sBlRidgAc n BRAC ... ... ... 9.70 9.52 201 9.72 +.7 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 28.21 321 39.47 +20.3 BlkRkCap BKCC .72 12.1 21 7.88 5.48 913 5.96 -4.3 Blckbaud BLKB .48 .4 78 116.07 74.46 214 106.84 +13.1 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 607 44.70 +25.4 BlinkCh n BLNK ... ... ... 3.29 2.51 25 2.86 -8.3 BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36f 1.5 21 24.85 16.11 715 23.70 +11.1 Blucora BCOR ... ... ...dd 26.15 15.95 426 24.55 +11.1 BlueBird BLBD ... ... 10 24.20 15.66 105 23.65 +18.8 BlueBPet n BUFF ... ... 46 40.15 21.51 2702 39.85 +21.5 BlueHBcp BHBK .60a 2.9 25 22.05 16.40 185 20.35 +1.2 BluebBio BLUE ... ... ...dd 236.17 74.45 699 181.30 +1.8 BlueknEP BKEP .58 13.0 ... 7.35 4.35 27 4.45 -12.7 Bluekn pf BKEPP .72 9.9 ... 8.52 7.17 19 7.20 -7.3 BlueprtM n BPMC ... ... ...dd 109.00 34.38 359 96.53 +28.0 BofI Hld s BOFI ... ... 20 42.49 21.60 687 40.65 +36.0 BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 4 25.63 -.7 Boingo WIFI ... ... ...dd 28.34 12.27 171 25.82 +14.8 Bojangles n BOJA ... ... 7 22.35 11.35 307 13.80 +16.9 BonsoElec BNSO ... ... ... 4.10 1.96 3 3.70 +51.0 BookingHl BKNG ... ... 29 2228.99 1630.56 438 2113.80 +21.6 BorqsTch BRQS ... ... ... 10.50 4.00 9.50 +74.3 BosOma n BOMN ... ... ... 35.49 12.15 37 25.74 -20.5 BostPrv BPFH .48f 3.2 17 17.20 13.95 464 15.15 -1.9 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 21.52 327 38.34 +10.6tBoxlight n BOXL ... ... ... 9.17 3.97 0 3.50 -39.5 Brainstorm BCLI ... ... ...dd 5.18 2.88 24 3.24 -17.3 BravoBrio BBRG ... ... ...dd 5.30 1.65 20 3.98 +59.0 BridgeBcp BDGE .92 2.7 18 37.95 29.80 35 33.85 -3.3 Bridglne rs BLIN ... ... ... 4.45 1.81 0 2.22 -8.6 BridgBcs n BWB ... ... ... 13.35 12.60 57 12.77 +1.2 BridgfdFds BRID ... ... 16 21.55 10.76 2 16.20 +29.1 Brightcove BCOV ... ... ...dd 9.30 5.40 227 6.95 -2.1 BrghtFn n BHF ... ... ... 70.00 50.76 862 52.40 -10.6 BroadcLtd AVGO 7.00 2.9 ...cc 285.68 208.44 4290 243.57 -5.2 BroadVis BVSN ... ... ...dd 5.60 2.30 12 2.90 -19.4 BrdwyFn h BYFC ... ... 26 2.67 1.62 1 2.10 -11.0 BroadwdE BWEN ... ... 9 9.80 2.20 15 2.22 -18.4tBrkdPrp BPY 1.26 6.4 ... 24.96 19.68 170 19.60 -11.6 BrklneB BRKL .36 2.2 21 17.20 13.60 271 16.45 +4.8 BrooksAuto BRKS .40 1.4 32 34.77 20.63 523 29.05 +21.8 BrukerCp BRKR .16 .5 29 36.53 21.83 683 29.66 -13.6 BrynMawr BMTC .88 2.0 19 47.20 36.80 50 44.65 +1.0 Bsquare BSQR ... ... ...dd 5.84 3.35 5 3.95 -15.1 BldrFstSrc BLDR ... ... 24 23.28 13.33 551 20.33 -6.7 Burcon g BUR ... ... ...dd 1.60 .40 10 .45 -13.3C -:C&F Fnc CFFI 1.36 2.5 14 65.05 43.75 9 54.50 -6.0 CA Inc CA 1.02 3.0 16 37.25 30.45 2564 34.31 +3.1 CAS Med CASM ... ... ...dd 1.52 .59 9 1.28 +66.2 CASI Phr h CASI ... ... ...dd 4.84 .91 704 3.94 +21.2 CB FnSvcs CBFV .88 2.9 16 31.90 25.10 5 30.30 +1.0 CBAK Eng CBAK ... ... ... 2.35 1.20 12 1.45 -1.7 CBOE Glb CBOE 1.08 1.0 46 138.54 78.31 1039 112.62 -9.6 CBTX Inc n CBTX .20 .7 ... 30.87 27.00 84 29.03 -2.1 CCUR Hld CCUR .48 8.9 2 7.10 4.63 22 5.41 -6.1 CDK Globl CDK .60 .9 26 76.04 59.33 1264 65.27 -8.4 CDW Corp CDW .84 1.1 26 76.73 55.80 754 73.25 +5.4 CEVA Inc CEVA ... ... 23 51.80 33.10 93 37.45 -18.9 CH Robins CHRW 1.84 2.0 28 100.18 63.41 1225 92.66 +4.0 CHF Sol rs CHFS ... ... ...dd 66.00 2.87 562 3.09 -10.7 CHS Inc pf CHSCP 2.00 6.8 ... 31.99 28.89 13 29.57 -1.9 CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 7 28.52 -1.0 CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.16 7 27.70 +1.2 CHS pfB3 CHSCM 1.69 6.3 ... 28.99 25.56 9 26.91 +1.7 CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 14 27.85 -1.1 CIM CmTr CMCT .50a 3.4 40 20.45 13.49 0 14.80 -22.5 CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.4 6 10.80 7.40 15 8.05 -1.2 CM SevSt n CMSS ... ... ... 9.79 9.59 2 9.78 +1.3 CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2 CM SvSt un CMSSU ... ... ... 10.19 9.93 101 10.16 +2.0 CM SevSt rt CMSSR ... ... ... .40 .01 50 .32 CME Grp CME 2.80a 1.7 35 171.71 114.82 1562 160.16 +9.7 CNBFnPA CCNE .66 2.2 17 31.46 20.91 23 29.47 +12.3 CPI Crd rs PMTS ... ... ... 22.75 2.45 25 3.00 -18.3 CPS Tech CPSH ... ... 27 2.20 1.02 1 1.37 -17.5 CRA Intl CRAI .68 1.3 33 53.02 31.77 31 50.79 +13.0 CRISPR n CRSP ... ... ... 61.24 13.50 799 52.10 +121.9 CSG Sys CSGS .84f 1.8 26 48.82 35.48 151 45.71 +4.3 CSI Comp CCLP .75 10.0 ...dd 10.16 4.12 254 7.50 +37.1 CSP Inc CSPI .44 3.8 28 18.89 9.61 49 11.50 -27.3 CSW Ind n CSWI ... ... 32 50.00 34.05 27 45.80 -.3 CSX CSX .88f 1.6 9 60.04 45.41 5046 55.29 +.5 CTI BioP rs CTIC ... ... ...dd 4.65 2.45 841 3.86 +44.0 CTI Inds CTIB ... ... ... 6.20 3.25 0 4.20 +3.2 CUI Glbl CUI ... ... ...dd 5.29 2.44 32 2.85 +3.6 CVB Fncl CVBF .56 2.4 22 25.49 19.58 236 23.19 -1.6 CVD Eqp CVV ... ... 20 13.50 8.75 12 9.27 -20.2 CabotMicro CCMP 1.60f 1.4 49 115.94 68.00 170 111.49 +18.5 Cadence CDNS ... ... 50 46.00 30.35 2099 37.39 -10.6 Cadiz h CDZI ... ... ...dd 16.25 9.65 840 13.85 -2.8tCaesarStne CSTE .29e ... 26 44.00 19.20 682 19.00 -13.6 CaesarsEnt CZR ... ... ...dd 14.50 9.00 17796 11.80 -6.7 CafePress PRSS ... ... ...dd 3.29 1.30 5 1.39 -24.7 Cal-Maine CALM 2.49e 5.6 ...dd 50.40 33.40 360 44.45 Caladriu rs CLBS ... ... ...dd 6.35 2.63 34 6.09 +73.5 CalaCvHi CHY 1.20 10.2 ...q 12.42 10.60 151 11.79 -.5 CalaCvOp CHI 1.14 10.2 ...q 11.75 10.01 211 11.19 CalaCv&Inc CCD 2.00 10.0 ...q 20.98 18.15 86 19.98 -.4 CalaGDyIn CHW .84 9.3 ...q 9.87 7.63 143 9.02 -.7 CalaGTR CGO 1.20 8.1 ...q 16.34 11.76 22 14.88 -1.2 CalaStrTR CSQ .99 8.3 ...q 12.91 10.83 545 11.90 -1.5 CalAmp CAMP ... ... 48 25.45 15.64 284 23.31 +8.8 CalavoGr h CVGW .95f 1.1 38 95.75 57.05 118 89.25 +5.7 Calithera CALA ... ... ...dd 20.05 6.57 343 6.90 -17.4 Callidus CALD ... ... ...dd 36.25 19.25 1168 35.95 +25.5 CalumetSp CLMT ... ... ...dd 9.95 3.40 225 7.00 -9.1 CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 33 17.02 -22.7 CambLrn ABCD 1.36 13.2 33 10.75 4.67 259 10.28 +81.0 CambrBc n CATC 1.92f 2.2 ... 90.95 70.00 31 87.90 +10.2 CamdnN s CAC .92 2.1 17 47.41 37.10 21 44.25 +5.0 Camtek h CAMT .14p ... 11 7.96 3.50 112 6.76 +18.2 CdnSolar CSIQ ... ... 10 19.09 10.86 769 16.94 +.5 CancerGen CGIX ... ... ...dd 5.30 1.55 45 1.90 +2.7 CantbryPk CPHC .24 1.5 24 17.55 10.00 1 15.70 -3.4 CpStarFn n CSTR ... ... ...cc 22.22 16.00 28 18.65 -10.2 CapellaEd CPLA 1.72 2.0 25 99.25 65.15 85 88.20 +14.0 CapCtyBk CCBG .28 1.1 30 26.50 17.68 18 25.10 +9.4 CapProd CPLP .32 10.0 13 4.00 2.98 332 3.20 -4.9 CapSwst CSWC .99e 5.8 18 18.00 14.85 18 17.01 +2.8 CapitalaF CPTA 1.00 12.8 71 14.60 6.88 72 7.80 +7.1 Capitala22 CPTAL 1.50 6.1 ... 26.15 24.13 17 24.60 -2.4 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6 CapFedFn CFFN .34a 2.7 21 15.11 12.36 402 12.60 -6.0 Capricor CAPR ... ... ...dd 4.25 .63 483 1.47 -7.0 CpstnTur rs CPST ... ... ...dd 1.35 .58 1004 1.16 +50.6 CarGurus n CARG ... ... ... 38.85 25.85 85 35.55 +18.6 CaraThera CARA ... ... ...dd 28.50 11.11 719 12.44 +1.6 Carbonite CARB ... ... ...cc 33.55 18.20 223 28.35 +12.9 Crdiom grs CRME ... ... ...dd 4.84 1.29 223 1.88 +21.3 CardiovSys CSII ... ... ...dd 33.11 20.58 202 23.17 -2.2 Cardlytc n CDLX ... ... ... 20.99 11.10 86 16.28 +21.8 Cardtronic CATM ... ... 10 47.36 15.80 421 26.05 +40.7 CareTrust CTRE .82f 5.9 29 19.86 12.96 790 13.80 -17.7 CareDx h CDNA ... ... ...dd 7.98 .76 525 5.98 -18.5 CareerEd CECO .30f 2.2 ...dd 14.33 8.10 219 13.59 +12.5 CarlyleGp CG 1.41e 6.5 9 25.90 15.45 508 21.80 -4.8 CarlGp pfA TCGP 1.47 6.1 ... 25.85 23.31 20 24.10 -5.0 CaroFin s CARO .20 .5 20 42.42 28.14 84 39.67 +6.8 CarolTrBk CART ... ... 35 10.00 6.90 5 9.36 -2.0 Carrizo CRZO ... ... 11 30.19 11.10 2904 15.10 -29.0 CarrolsRst TAST ... ... 17 14.65 9.90 268 11.45 -5.8 CarverBc lf CARV ... ... 30 7.95 2.01 5 3.02 +3.9 CasaSys n CASA ... ... ... 34.21 13.25 654 31.99 +80.1 CasellaW CWST ... ... ...dd 27.38 12.25 327 24.17 +5.0 Caseys CASY 1.04 .9 28 128.51 99.76 263 109.51 -2.2 CassInfo CASS .96 1.6 31 65.00 53.23 19 60.40 +3.8 Catabasis n CATB ... ... ... 3.78 1.09 246 2.03 +36.2 CatalstB rs CBIO ... ... ...dd 37.00 3.11 123 27.77 +103.6 CatalystPh CPRX ... ... ...dd 4.51 1.51 646 2.78 -28.9 Catasys n CATS ... ... ... 5.79 3.30 17 4.87 +29.9 CathayGen CATY .96 2.3 19 45.59 34.00 679 40.99 -2.8 CathGn wt CATYW ... ... ... 24.59 15.85 22.21 -.4 CavcoInd CVCO ... ... 30 182.58 107.05 36 172.95 +13.3 Cavium CAVM ... ... ...dd 92.66 56.96 560 84.20 +.4 CecoEnv CECE .30 6.4 ... 12.03 4.00 162 4.71 -8.2 Celcuity n CELC ... ... ... 22.73 11.10 23 14.46 -23.7 Celgene CELG ... ... 26 147.17 86.55 7495 86.91 -16.7 Celgene rt CELGZ ... ... ... 1.61 .11 32 .22 -77.3 CelldexTh CLDX ... ... ...dd 3.75 2.20 1119 2.44 -14.1 CellectBio n APOP ... ... ... 13.50 5.82 75 7.04 +.6 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 1.06 205 1.16 -15.3 Cellectis n CLLS ... ... ...dd 36.13 21.25 328 32.18 +10.4 CallularBio CBMG ... ... ...dd 22.75 5.05 38 19.75 +75.6 Celsion rs CLSN ... ... ... 6.06 1.24 158 2.48 -7.5 CelsiusH n CELH ... ... ... 7.00 3.42 24 4.94 -5.9 Celyad n CYAD ... ... ... 64.75 20.51 1 36.00 -16.5 Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8 Cemtrex rs CETX .02p ... 9 4.55 2.37 98 2.94 +15.3 Cemtrx pf CETXP .19r ... ... 8.00 4.70 0 6.57 +23.8 CntRsDvA CDEV ... ... ... 22.14 14.10 1227 18.15 -8.3 CntrStBk CSFL .40f 1.5 ... 28.46 21.77 456 26.92 +4.6 CEurMed CETV ... ... ...dd 5.20 2.90 139 4.15 -10.8 CentrlFedl CFBK ... ... 35 2.75 1.85 3 2.47 -10.2 CentGard lf CENT ... ... 25 42.74 29.08 147 41.54 +6.7 CenGrdA lf CENTA ... ... ... 41.34 28.12 202 38.62 +2.4 CntlVyCm CVCY .28f 1.4 16 23.94 17.62 11 20.14 -.2 CentAl CENX ... ... 27 24.77 11.26 6211 16.76 -14.7 CntyBcMA CNBKA .48 .6 16 89.40 53.35 10 78.95 +.9 CentCas CNTY ... ... 28 9.85 6.28 93 7.70 -15.7 CeragonN CRNT ... ... ... 3.65 1.64 482 2.75 +38.9 Cerecor n CERC ... ... ...dd 5.74 .34 192 4.73 +47.8 Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7 Cerner CERN ... ... 29 73.86 56.17 2453 57.47 -14.7 CerusCp CERS ... ... ...dd 5.85 1.93 782 5.53 +63.6 CescaTh rs KOOL ... ... ... 6.44 2.55 57 2.76 -8.0 Chaisma n CHMA ... ... ...dd 2.95 1.25 5 1.55 -8.8 ChampO hrs CSBR ... ... ...dd 4.75 2.19 27 3.50 -9.8 Changyou CYOU ... ... 9 44.55 25.83 70 27.93 -23.3 Chantic rs BURG ... ... ... 6.89 1.81 18 3.65 +38.8 CharlsCol h CTHR ... ... ...dd 1.60 .80 21 1.40 +3.7 ChartInds GTLS ... ... 39 61.75 32.04 186 59.40 +26.8 ChartCm n CHTR ... ... ...cc 408.83 308.30 2764 322.97 -3.9 CharterFn CHFN .32 1.5 25 21.94 15.81 47 20.82 +18.7 ChkPoint CHKP ... ... 21 119.20 95.03 702 101.20 -2.3tCheckCap n CHEK ... ... ... 2.38 .48 390 .51 -41.4 CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6 ChckPnt n CKPT ... ... ... 10.50 3.20 97 4.73 +21.9 Cheesecake CAKE 1.16 2.5 14 67.14 38.34 633 46.98 -2.5 ChefsWhs CHEF ... ... 59 25.93 11.85 159 24.65 +20.2 Chembio CEMI ... ... ...dd 9.20 5.15 20 7.85 -4.3 ChemFinl CHFC 1.12 2.0 21 59.83 43.61 326 55.54 +3.9 ChemoCntx CCXI ... ... 43 15.08 5.42 303 14.55 +144.5 ChemungF CHMG 1.04 2.2 23 56.83 36.01 4 47.05 -2.2 Cherokee h CHKE .20 13.3 ...dd 10.70 1.20 23 1.50 -21.1 ChkSoup n CSSE ... ... ... 13.26 6.79 19 7.56 -16.0 ChildPlace PLCE 2.00f 1.5 29 161.65 94.95 724 132.00 -9.2 Chimerix CMRX ... ... ...dd 6.64 4.17 126 5.49 +18.6 ChAdvCns CADC ... ... ...dd 9.75 1.55 172 2.65 -38.4 ChinAutLog CALI ... ... ... 8.77 1.30 477 4.41 +37.8 ChinaAuto CAAS ... ... 7 5.90 4.30 12 4.74 -1.3 ChinaBio CBPO ... ... 18 120.46 71.85 409 82.18 +4.3 ChinCer rs CCCL ... ... ... 4.28 1.25 31 1.73 -27.6 ChiCmCr h CCCR ... ... ... 4.00 .93 61 1.28 -7.2 ChiCustR n CCRC ... ... ... 23.40 10.75 216 14.12 -17.2 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 47 2.53 -5.6 ChinaHGS HGSH ... ... 2 4.48 1.18 19 1.33 +8.3 ChinInfoT h CNIT ... ... ...dd 5.20 .65 127 1.95 +31.8 ChnaIntNt n CIFS ... ... ... 66.10 10.81 55 32.01 -23.7 ChinaJJ h CJJD ... ... ...dd 1.90 1.17 9 1.36 +9.7 ChinLend h CLDC .32e 15.4 ... 6.89 1.66 1 2.08 -33.1 ChinaLodg HTHT .64e .5 96 166.19 57.89 555 129.02 -10.7 ChinaNRes CHNR ... ... ... 4.23 1.88 20 2.20 -17.6 ChiRecy rs CREG ... ... ... 9.39 .95 45 1.81 -35.4 ChnaTcF rs CNTF ... ... ... 3.60 1.81 7 2.20 -15.0 ChXDPlas CXDC ... ... 3 5.05 4.20 26 4.37 -5.0 ChiCache lf CCIH ... ... ...dd 4.75 .72 1973 1.45 -14.2 ChinaNt rs CNET ... ... ...dd 11.90 .90 167 2.13 +95.4 ChipMOS IMOS 1.97e 12.1 19 21.99 15.82 37 16.25 -7.9 ChromaDx n CDXC ... ... ... 7.24 2.26 146 4.87 -17.2 ChrchllD CHDN 1.52f .6 32 279.45 151.50 75 251.65 +8.1 ChuysHldg CHUY ... ... 24 32.10 18.00 330 24.70 -11.9tCideraTh n CDTX ... ... ...dd 8.80 5.30 325 5.40 -20.6 Cimpress CMPR ... ... ...dd 171.76 78.80 173 160.83 +34.2 CinnFin CINF 2.12f 2.9 21 81.98 68.49 535 73.44 -2.0 Cinedigm rs CIDM ... ... ... 3.00 1.11 24 1.35 -10.0 Cintas CTAS 1.62f 1.0 32 178.34 119.54 1121 163.11 +4.7 Cirrus CRUS ... ... 14 71.97 39.51 1109 42.14 -18.7 Cisco CSCO 1.32f 3.1 22 46.16 30.36 29496 43.07 +12.5 CitiTrends CTRN .32 1.0 30 31.35 15.54 144 30.56 +15.5 CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0 CitiusPh n CTXR ... ... ... 5.49 2.56 7 3.01 -20.8 Citiz&Nthn CZNC 1.08f 4.6 18 26.75 22.00 9 23.48 -2.2 CtzCmtyBc CZWI .20f 1.4 18 14.43 12.73 7 14.06 +4.1 CitizFst CZFC .24e 1.0 16 26.38 18.00 9 24.10 +.4 CitizHold CIZN .96 4.2 17 26.00 21.18 1 22.75 -1.5 CitrixSy s CTXS ... ... 26 96.96 73.34 1560 93.32 +6.0 CtyHld CHCO 1.84f 2.6 18 74.90 58.80 47 70.03 +3.8 CivistaBcsh CIVB .28 1.2 19 24.69 18.82 46 22.94 +4.3 Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 74.50 +.7 Clarus CLAR ... ... ... 8.00 5.10 114 6.80 -13.4 CleanEngy CLNE ... ... ...cc 3.05 1.31 1398 1.65 -18.7 ClearOne CLRO .28 3.7 ...dd 11.25 6.70 3 7.60 -15.1 ClrAllCGr n CACG ... ... ... 30.58 24.37 4 28.62 +2.7 ClrDvStr n YLDE ... ... ... 29.07 25.18 0 27.10 -2.0 Cleareld CLFD ... ... 27 17.65 11.00 12 13.25 +8.2 ClearsBio n CLSD ... ... ...dd 15.06 5.30 921 11.72 +67.4 ClearSign CLIR ... ... ...dd 4.70 1.75 206 2.20 -38.9 ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0 ClemPhr n CMTA ... ... ... 20.15 11.72 89 17.07 -10.1 CleBio hrs CBLI ... ... ...dd 5.55 1.42 11 3.24 -19.2 CliftonBcp CSBK .24a 1.5 ... 17.94 15.20 56 15.53 -9.2 ClovisOnc CLVS ... ... ...dd 99.45 45.42 939 57.31 -15.7 CoDiagn n CODX ... ... ... 6.85 1.45 4 2.21 -16.3 CoBizFncl COBZ .22 1.1 25 22.01 15.39 219 20.06 +.4 CoStar CSGP ... ... 99 378.57 197.55 189 357.88 +20.5 CoastwayB CWAY ... ... 74 27.60 17.30 29 27.30 +28.8tCocaBtl COKE 1.00 .6 30 249.54 176.50 48 175.67 -18.4 CocrystP n COCP ... ... ... 5.18 4.56 9 5.03 +9.1 CodaOct n CODA ... ... ... 6.56 3.28 14 3.31 -30.6 Codexis CDXS ... ... ...dd 13.60 3.95 277 11.55 +38.3 CdrsVlly CVLY .62b 2.2 17 33.46 22.82 10 28.78 +4.5 CoffeeH JVA ... ... ...dd 4.99 3.65 5 4.24 -.4 CogentC CCOI 2.00f 4.7 ...cc 54.85 35.75 181 42.60 -6.0 Cogentix h CGNT ... ... ... 3.89 1.55 145 3.83 +21.6 Cogint COGT ... ... ... 6.95 2.50 287 3.40 -22.7 Cognex s CGNX .18 .3 40 72.99 38.67 2920 54.09 -11.6 CognizTch CTSH .80f 1.0 25 85.10 57.50 5195 80.97 +14.0 CohBar n CWBR ... ... ... 6.97 4.80 36 5.12 +3.0 Coherent COHR ... ... 29 329.00 184.37 627 202.00 -28.4 CoherusBio CHRS ... ... ...dd 24.70 8.05 928 11.40 +29.5 Cohu COHU .24 1.0 60 26.17 15.55 329 24.48 +11.5 CollPlant n CLGN ... ... ... 8.99 6.61 0 7.50 -16.2 CllctUnv CLCT .70m 4.5 14 30.82 14.23 56 15.44 -46.1 Collegium n COLL ... ... ...dd 29.90 7.37 360 27.05 +46.5 Colliers CIGI .10 .1 23 69.20 46.35 25 67.50 +11.8 ColonyBk CBAN .20f 1.2 16 17.40 11.10 4 16.70 +14.4 ColBnkg COLB .88 2.0 23 48.06 35.67 295 43.10 -.8 ColuSprtw COLM .88f 1.1 28 79.38 51.56 188 76.74 +6.8 Colmbus CMCO .16 .4 97 44.55 23.13 137 35.85 -10.3tComcast s CMCSA .76f 2.3 16 44.00 34.45 53910 33.23 -16.7 CommScpe COMM ... ... 40 42.75 30.95 1298 39.66 +4.8 CmcBMO CBSH .94f 1.6 21 61.88 49.43 919 60.19 +7.8 CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 8 25.75 -2.3 ComHub A CHUBA ... ... 80 24.53 14.94 417 22.53 +2.5 ComHub C CHUBK ... ... 80 22.59 14.85 957 22.47 +9.1 CmclVehcl CVGI ... ... ...dd 13.90 5.35 417 8.39 -21.5 CommSys JCS .16 4.5 ...dd 4.92 3.18 15 3.57 +.3 CmtyBkTr ESXB ... ... 23 9.35 6.95 12 8.80 +8.0 CmtyFinCp TCFC .40 1.1 18 40.69 32.06 7 37.56 -1.9 CommuFt n CFBI ... ... ... 15.00 10.95 0 11.31 -2.5 CmtyHlt rt CYHHZ ... ... ... .05 .01 79 .01 CmtyTrBc CTBI 1.32 2.9 16 51.90 40.33 49 45.65 -3.1 CmtyWest CWBC .16 1.4 17 12.97 9.55 3 11.25 +5.6 CommVlt CVLT ... ... ... 64.60 48.30 883 57.80 +10.1 Compugn CGEN ... ... ...dd 5.40 2.25 120 4.15 +66.0 CmptrPr CPSI .40 1.3 48 36.15 26.05 109 29.65 -1.3 CmpTask CTG .24 3.0 ... 8.62 4.90 85 8.08 +58.4 CmstkH rs CHCI ... ... ... 3.90 1.20 39 1.61 -5.2 Comtech CMTL .40 1.4 28 31.40 13.11 228 29.18 +31.9 ConatusPh CNAT ... ... ...dd 9.40 3.88 442 6.31 +36.6 ConcertPh CNCE ... ... ...dd 30.71 11.88 237 23.84 -7.8 ConcrdInt g CXRX .30 57.0 1 2.10 .45 76 .53 -19.9 Conformis n CFMS ... ... ...dd 5.98 1.15 638 1.44 -39.5 ConiferH n CNFR ... ... ...dd 8.20 5.00 6.40 +10.3 Conmed CNMD .80 1.3 24 64.99 40.54 120 63.48 +24.5 Conns CONN ... ... ...dd 37.80 8.00 394 31.35 -11.8 ConnectOne CNOB .30 1.0 22 31.40 21.04 79 29.75 +15.5 ConnWtrSv CTWS 1.19 2.0 30 65.04 48.86 127 60.82 +5.9 ConsolCom CNSL 1.55 13.8 ... 24.80 10.83 1108 11.20 -8.1 ConsolWtr CWCO .34 2.4 38 14.90 10.50 49 14.45 +15.5 ConstAlph n CNAC ... ... ... 9.90 9.55 1 9.85 +1.0 ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6 ConstAlp un CNACU ... ... ... 10.50 8.22 10.33 +1.5 ConstAl rt CNACR ... ... ... .48 .25 .32 +4.2 ConsuPtf CPSS ... ... 5 5.21 3.66 35 3.83 -7.7 ContraFect CFRX ... ... ... 2.40 .80 79 1.95 +93.1 ContraVir CTRV ... ... ...dd 1.96 .21 890 .25 -30.0 Control4 CTRL ... ... 39 35.99 14.55 359 23.59 -20.7 ConvrgOn n CVON ... ... ... 10.83 8.01 52 8.67 -13.1 ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 35 51.68 28.89 801 49.87 +15.5 CorbusPhm CRBP ... ... ...dd 10.50 5.30 493 6.70 -5.6 Corcept CORT ... ... 18 25.96 8.90 1266 16.94 -6.2 CoreMrk s CORE .40 1.9 24 38.37 19.53 353 21.20 -32.9 Corium CORI ... ... ...dd 13.93 3.50 108 11.52 +19.9 CorOnDem CSOD ... ... ...dd 46.19 33.24 328 41.97 +18.8 Corvel CRVL ... ... 29 61.20 39.80 27 52.75 -.3 CorvusPh n CRVS ... ... ...dd 22.14 7.42 162 10.75 +3.8 Costco COST 2.00 1.1 28 199.88 150.00 2482 182.64 -1.9 CountrP rs CPAH ... ... ...dd 7.30 1.75 55 2.87 -10.6 CountyBcp ICBK .28f 1.0 17 34.40 22.73 11 28.90 -2.9 CoupaSft n COUP ... ... ... 50.69 22.50 594 46.26 +48.2 Covenant CVTI ... ... 47 33.36 15.86 243 31.26 +8.8 CowenInc s COWN ... ... 36 18.25 11.63 397 13.35 -2.2 Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 39 25.26 -1.7 CrackerB CBRL 4.80 3.0 19 179.12 141.75 255 158.10 -.5 CraftBrew BREW ... ... 38 20.10 12.00 72 18.40 -4.2 Cray Inc CRAY ... ... 57 26.65 16.50 334 21.20 -12.4 CreditAcc CACC ... ... 16 377.82 182.50 80 328.27 +1.5 CSVixMd rs TVIZ ... ... ...q 24.58 7.93 16 12.38 +38.0 CSVixSh rs TVIX ... ... ...q 47.19 4.66 86047 9.52 +71.8 CSVixST rs VIIX ... ... ...q 31.07 10.84 497 19.98 +69.6 CSSilvCC SLVO .56e 7.3 ...q 9.31 7.28 18 7.64 -3.3 CSGoldCvC GLDI .60e 6.6 ...q 9.69 8.55 12 9.10 +.7 CSVS3xInSlv DSLV ... ... ...q 34.67 19.64 183 25.66 +8.7 CSVS3xInG DGLD ... ... ...q 55.21 38.12 37 41.21 -5.5 CS VS3xGld UGLD ... ... ...q 12.72 9.19 453 11.52 +3.4 CSVSVixMT VIIZ ... ... ...q 9.84 5.70 7 7.27 +20.0 CSVIVxMT ZIV ... ... ...q 94.42 56.55 105 65.83 -25.7 CrS Crd n USOI 2.09e ... ... 28.62 21.21 27.41 +2.9 CS VSSilv USLV ... ... ...q 17.24 9.03 3668 10.04 -13.5 Cree Inc CREE ... ... ...dd 45.43 20.50 1214 41.33 +11.3 Cresud CRESY .45e 2.2 ... 23.69 17.31 326 20.07 -9.1 Criteo SA CRTO ... ... 25 56.00 21.00 502 28.64 +10.0sCrocs CROX ... ... ...dd 15.59 5.93 843 15.50 +22.6 CronosGp n CRON ... ... ... 10.39 7.17 3064 7.39 -3.0 CrssCtryHl CCRN ... ... 26 15.09 9.07 129 11.25 -11.8 CrownCfts CRWS .32 5.3 12 8.70 5.40 13 6.00 -7.0 CryoPrt wt CYRXW ... ... ... 6.77 .60 5.17 -5.2 CryoPort rs CYRX ... ... ...dd 10.40 1.96 106 9.99 +16.3 Ctrip.com s CTRP ... ... 30 60.65 42.65 6613 48.19 +9.3 CueBioph n CUE ... ... ... 17.99 11.10 52 16.47 +41.6 CumbldPh CPIX ... ... ...dd 7.96 5.39 11 6.75 -8.3 Curis CRIS ... ... ...dd 3.02 .47 1826 .76 +8.7 Cutera CUTR ... ... 67 55.00 18.50 119 52.55 +15.9 Cyanotch h CYAN ... ... ...dd 5.78 3.25 19 5.14 +31.4 CybrOpt CYBE ... ... ...cc 26.69 11.35 75 19.45 +29.7 CyberArk CYBR ... ... 67 55.63 39.34 204 50.78 +22.7 Cyclacel pf CYCCP .60 10.3 ... 8.75 5.11 5.82 -21.4tCyclacel rs CYCC .15p ... ...dd 10.90 1.47 117 1.43 -17.8 CymaBay CBAY ... ... ...dd 15.59 3.16 558 12.76 +38.7 CypSemi CY .44 2.5 29 18.87 12.50 6392 17.67 +15.9 Cyren Ltd CYRN ... ... ...dd 2.55 1.35 1 2.35 -6.0 CyrusOne CONE 1.84f 3.6 ...dd 65.73 43.49 793 51.09 -14.2 CytRx rs CYTR ... ... ... 5.99 1.50 199 1.66 -1.8 Cytokinetic CYTK ... ... ...dd 17.20 7.00 1105 8.35 +2.5 CytomX n CTMX ... ... ...dd 35.00 13.00 296 32.44 +53.7 Cytori wt CYTXW ... ... ... .73 .01 .04 +218.2 CytoriTh rs CYTX ... ... ...dd 2.08 .22 673 .31 +2.0 Cytosorbnt CTSO ... ... ... 8.25 3.30 84 7.65 +17.7D -:DBV Tech DBVT ... ... ... 50.57 20.08 510 22.77 -7.4 DFB Hlt un DFBHU ... ... ... 10.20 10.00 81 10.10 +1.0 DHX Mda n DHXM .08 ... 34 6.05 2.85 8 3.10 -12.7 DLH Hldgs DLHC ... ... 65 6.83 4.10 1 5.87 -4.7 DMC Globl BOOM .08 .3 ...dd 28.95 11.60 50 26.45 +5.6 DNB Fncl DNBF .28 .8 16 37.15 30.00 3 36.10 +7.1 DSP Gp DSPG ... ... ...dd 14.20 10.80 38 12.00 -4.0 DXP Ent DXPE ... ... 45 42.00 24.86 361 41.48 +40.3 DailyJourn DJCO ... ... ...cc 250.95 195.00 1 227.66 -1.1 Daktronics DAKT .28 3.1 39 10.86 8.58 124 8.95 -2.0 DareBio rs DARE ... ... ... 14.50 .93 91 .97 -55.2 DarioHlth DRIO ... ... ... 4.70 1.32 58 1.39 -13.2 DarioHl wt DRIOW ... ... ... 1.00 .12 .30 +33.2 DasanZ rs DZSI ... ... ...dd 11.75 5.25 11 10.93 +18.0 Daseke n DSKE ... ... ... 14.52 8.76 301 10.22 -28.5 Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9 Data IO DAIO ... ... 18 16.49 4.01 67 8.07 -33.0 Datawatch DWCH ... ... ...dd 12.65 6.95 59 8.70 -8.4tDaveBuster PLAY ... ... 16 73.48 42.76 1053 42.36 -23.2 DavidsT g n DTEA ... ... ...dd 7.80 3.20 1 3.55 -9.0 DavSelFn n DFNL ... ... ... 25.62 20.18 20 23.90 -.2 DavSelEq n DUSA ... ... ... 25.32 19.79 5 23.20 -.9 DavSelW n DWLD ... ... ... 28.88 20.52 41 26.29 +.2 DawsonGeo DWSN ... ... ...dd 7.12 3.70 42 6.45 +29.8 Deciphera n DCPH ... ... ... 29.98 15.15 54 21.84 -3.7 DelFriscos DFRG ... ... ...dd 18.85 11.70 255 14.60 -4.3 DelTaco TACO ... ... 9 15.99 10.45 343 10.82 -10.7 DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1 DelmarPh n DMPI ... ... ... 5.20 .78 305 .99 -9.2 DeltaTch h DELT ... ... ... 4.70 .91 94 1.18 +11.3 DenaliTh n DNLI ... ... ... 25.79 14.72 128 21.17 +35.4 Dennys DENN ... ... 28 16.31 10.87 304 15.34 +15.9 Dentsply XRAY .35 .7 ...dd 68.98 52.54 2793 52.66 -20.0 Depomed DEPO ... ... ...dd 16.05 4.31 762 6.60 -18.0 Dermira DERM ... ... ...dd 36.21 8.52 1309 8.74 -68.6 DescSys DSGX ... ... 85 31.23 22.35 61 28.85 +1.6 DestMatrn DEST .80 34.0 ...dd 4.98 1.02 20 2.35 -20.9 Dest XL DXLG ... ... ...dd 3.00 1.46 61 2.30 +4.5 Deswell DSWL .28 8.8 ...dd 3.64 1.85 9 3.17 +16.5 Determine DTRM ... ... ...dd 3.93 1.23 4 1.57 -12.8 DexCom DXCM ... ... ...dd 86.32 42.62 1016 66.74 +16.3 DiamHill DHIL 7.00e ... 14 219.90 182.50 7 203.94 -1.3 DiambkEn FANG ... ... 26 134.52 82.77 1436 127.78 +1.2 DianaCnt rs DCIX ... ... ...dd 16052.40 1.56 238 1.77 -56.4 DicernaPh DRNA ... ... ...dd 15.00 2.52 359 11.39 +26.1 DifferBr rs DFBG ... ... ...dd 2.45 .70 16 1.54 +62.1 DiffusP hn DFFN ... ... ... 5.06 .59 748 .62 -47.4 DigiIntl DGII ... ... 31 12.80 8.50 87 10.40 +8.9 Digimarc DMRC ... ... ...dd 41.75 24.20 69 25.85 -28.5 Digirad DRAD .22 12.9 ...dd 5.60 1.70 21 1.70 -34.0 DigitalAlly DGLY ... ... ...dd 4.95 1.70 19 2.75 +3.8 DigitlTurb APPS ... ... ...dd 2.59 .85 721 2.31 +29.1 DimeCBc DCOM .56 3.1 19 22.65 17.80 133 18.35 -12.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Friday, March 23, 2018

PAGE 63

Diodes DIOD ... ... 54 35.36 22.06 359 32.31 +12.7 DiscCmA DISCA ... ... 11 30.25 15.99 11906 21.52 -3.8sDiscCmB DISCB ... ... 20 37.00 19.25 0 38.00 +53.2 DiscCmC DISCK ... ... 10 29.18 14.99 6514 19.88 -6.1tDishNetw h DISH ... ... 18 66.50 38.58 2357 37.77 -20.9 Diversicre DVCR .22 2.8 21 12.25 7.49 0 7.96 -20.5 DivrsRest SAUC ... ... 2 4.12 1.30 32 1.41 -11.9 DixieGrp DXYN ... ... ...dd 5.21 2.60 4 2.70 -29.9 DgssInt A n DOGZ ... ... ... 6.40 3.55 2 3.82 -35.3 DollarTree DLTR ... ... 13 116.65 65.63 4472 93.54 -12.8 DolphnEnt n DLPN ... ... ... 3.95 2.47 1 3.40 -5.6 DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5 DonegalA DGICA .56 3.8 26 18.25 14.51 48 14.76 -14.7 DonegalB DGICB .49 3.5 28 16.65 13.35 0 14.05 -7.7 DorchMin DMLP 1.30e 7.9 17 17.95 13.90 28 16.45 +8.2 Dorman DORM ... ... 21 88.50 60.93 309 65.44 +7.0 DovaPh n DOVA ... ... ... 37.00 16.98 306 30.00 +4.2 DragVic n LYL ... ... ... 14.99 3.09 2 3.50 -19.7 DrprOkw n DOTA ... ... ... 9.87 9.71 0 9.81 +.3 DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3 DrprOk rt DOTAR ... ... ... .65 .30 .57 +13.0 DrpOkwd un DOTAU ... ... ... 10.80 10.07 0 10.72 +1.8 DropCar rs DCAR ... ... ... 13.52 1.85 161 2.07 -49.3 Dropbox n DBX ... ... ... DryShips s DRYS .15e ... 1 1862.00 .98 901 4.07 +15.3 DuluthH n DLTH ... ... 24 23.42 15.13 282 17.74 -.6 Dunkin DNKN 1.39f 2.3 25 68.45 50.89 949 59.45 -7.8sDurectCp DRRX ... ... ...dd 2.20 .75 2196 2.23 +141.9 Dynasil DYSL ... ... 8 2.06 1.09 0 1.28 +8.5 Dynatronic DYNT ... ... ...dd 3.75 2.10 1 2.92 +1.1 DynavaxT DVAX ... ... ...dd 24.45 5.00 2605 18.50 -1.1E -:E-Trade ETFC ... ... 26 58.49 32.25 3230 54.97 +10.9 eBay s EBAY ... ... 20 46.99 31.89 10366 40.58 +7.5 eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 30 26.26 -2.5 EDAP TMS EDAP ... ... ...dd 3.85 2.07 10 2.29 -20.2 eHealth EHTH ... ... ...dd 28.59 10.41 101 14.90 -14.2 EMC Inc s EMCI .88f 3.2 15 32.19 25.70 14 27.22 -5.1 ENDRA n NDRA ... ... ... 5.88 2.15 1 2.93 -39.7 ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0 ENGlobal ENG ... ... 3 1.94 .73 15 .90 +3.4 ESSA Bcp ESSA .36 2.4 22 16.80 14.01 20 14.92 -4.8 EtfLonCanc CNCR ... ... ... 32.32 21.09 39 29.99 +26.1 EtfAlpSmC SMCP ... ... ...q 27.10 23.22 1 25.76 -1.3 EtfValidea VALX ... ... ...q 30.40 26.00 0 29.60 +2.1 IsectPsGr ef PMPT ... ... ... 28.26 24.01 1 26.58 -2.4 EV Engy EVEP ... ... ...dd 1.76 .13 4276 .17 -66.7 EXFO g EXFO ... ... ...cc 6.00 3.73 10 4.18 -4.0 EagleBncp EGBN ... ... 19 69.80 46.20 196 62.05 +7.2 EagBcMT EBMT .36 1.7 16 21.95 17.35 4 20.60 -1.7 EagleBkS rs EGLE ... ... ...dd 5.92 4.18 399 5.55 +23.9 EaglFnB n EFBI .22p ... ... 19.57 14.50 0 16.04 -.8 EaglePhm EGRX ... ... 16 97.15 45.05 177 53.25 -.3 EstWstBcp EWBC .80 1.3 20 69.25 48.07 1379 62.98 +3.5 EastrAcq n EACQ ... ... ... 10.30 9.25 285 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 1.5 41 31.50 19.75 9 30.20 +15.5 EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9 EastsDist n EAST ... ... ... 7.75 3.35 15 7.29 +80.9 EV StkNx s EVSTC ... ... ... 50.02 49.96 49.99 EV GlInBu s EVGBC ... ... ... 50.02 49.95 49.99 EV 5-15Mu s EVLMC ... ... ... 50.03 49.95 49.97 EV DivCrd s OKDCC ... ... ... 50.07 50.00 50.00 -.1 Ebix Inc s EBIX .30 .4 25 87.50 52.40 171 76.50 -3.5 Echelon rs ELON ... ... ...dd 7.20 4.26 10 4.68 -15.5 EchoGLog ECHO ... ... ...cc 32.95 13.00 378 28.30 +1.1 EchoStar SATS ... ... 14 62.50 52.11 199 55.20 -7.8 Eco-StimE ESES ... ... ...dd 1.97 1.00 16 1.19 -5.6 EcologyEn EEI .40 3.6 ...dd 13.06 9.75 15 11.15 +6.2 EdgeTher n EDGE ... ... ...dd 17.77 7.30 78 16.49 +76.0 Edgewater EDGW ... ... ...dd 7.98 5.41 50 5.73 -8.2 EditasM n EDIT ... ... ...dd 45.02 13.12 1156 38.00 +23.7 EducDevel EDUC .36 1.5 41 25.25 6.25 23 24.00 +26.6 eGain EGAN ... ... ...dd 8.00 1.30 102 7.25 +38.1 EgaletCp EGLT ... ... ...dd 5.60 .67 1812 .76 -24.0 EigerBio rs EIGR ... ... ...dd 16.20 6.10 173 10.00 -28.3 8Point3E n CAFD 1.12f 9.4 13 15.92 11.51 178 11.88 -21.9 EksoBio n EKSO ... ... ...dd 4.77 .99 146 1.59 -25.4 ElPolLoc h LOCO ... ... 44 14.85 9.05 345 9.65 -2.5 ElbitIm rs EMITF ... ... ... 3.59 2.12 9 2.77 -2.5 ElbitSys ESLT 1.76 1.4 21 153.13 110.12 40 127.65 -4.2 EldorRsts ERI ... ... 43 38.45 17.30 488 33.20 +.2 ElectSci ESIO ... ... 35 27.72 6.17 713 20.81 -2.9 ElectroSen ELSE ... ... 12 5.24 2.96 19 4.10 +1.2 ElectArts EA ... ... 27 131.13 87.90 2713 122.98 +17.1 EFII lf EFII ... ... ... 51.15 25.28 604 28.00 -5.2 ElectrAc n ELEC ... ... ... 10.38 9.92 0 10.38 +.6 ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7 ElctmAc un ELECU ... ... ... 10.80 8.36 10.70 +.9 ElevenBio EBIO ... ... ...dd 2.54 .62 752 1.05 +29.5 ElkCmRt ef DWAC ... ... ... 26.45 23.37 25.15 -1.6 ElmiraSB ESBK .92 4.5 17 21.75 18.90 6 20.50 +.2 EltekLtd rs ELTK ... ... ... 8.95 2.65 5 4.32 +5.9 EmclaireF EMCF 1.12f 3.4 17 33.98 26.50 33.00 +8.7 Emcore EMKR 1.50e ... 27 12.20 4.90 197 6.10 -5.4 EmmisC rs EMMS ... ... 1 4.80 2.14 7 4.78 +35.8 EmpirRst rs NYNY ... ... ...dd 30.98 19.65 8 20.60 -23.7 EnantaPh ENTA ... ... 94 95.91 28.13 179 83.14 +41.7 EncoreCap ECPG ... ... 12 52.00 28.95 146 44.30 +5.2 EncorW WIRE .08 .1 18 58.70 37.30 54 56.30 +15.7 Endo Intl ENDP ... ... ...dd 14.15 5.77 4125 6.05 -21.9 Endocyte ECYT ... ... ...dd 11.54 1.17 2893 10.31 +140.9 Endologix ELGX ... ... ...dd 7.66 3.75 356 4.24 -20.7 EndurIntl EIGI ... ... ...dd 9.50 6.20 191 7.65 -8.9 Energous WATT ... ... ...dd 33.50 6.91 1736 16.43 -15.5 EngyFocus EFOI ... ... ...dd 3.76 1.51 2 2.64 +7.7 EnrgyRec ERII ... ... ...cc 11.30 6.13 427 8.18 -6.5 EnrgXXi hn EGC ... ... ...dd 30.42 3.71 433 3.79 -34.0 Enphase ENPH ... ... ...dd 4.97 .65 1949 4.73 +96.3 EnsignGp s ENSG .18 .7 33 29.24 16.50 251 27.65 +24.5 EnstarGp ESGR ... ... 13 237.30 180.50 47 211.20 +5.2 EntegraFn ENFC ... ... 32 30.70 22.00 10 28.65 -2.1 Entegris ENTG .28 .8 37 38.25 21.78 1303 36.70 +20.5 EntBcpMA EBTC .58f 1.7 19 38.25 29.02 73 35.00 +2.8 EntFinSv EFSC .44 .9 19 49.97 36.65 109 47.75 +5.8 Epizyme EPZM ... ... ...dd 21.40 9.30 313 18.85 +50.2 ePlus s PLUS ... ... 19 97.75 63.76 76 75.65 +.6 Equinix EQIX 8.00 1.9 ...cc 495.35 370.79 1024 417.58 -7.9 EquitFin n EQFN .20p ... ... 10.95 9.90 10.65 -2.3 EqtyBcsh n EQBK ... ... 29 40.77 29.13 184 39.30 +11.0 Ericsson ERIC .13e 2.0 ... 7.47 5.52 3108 6.41 -4.0 ErieInd ERIE 3.36 2.9 31 129.73 106.63 22 116.65 -4.3 ErytechP n ERYP ... ... ... 30.56 17.50 1 20.20 -8.3 Escalade ESCA .50f 3.6 14 14.38 11.31 14 14.00 +13.8 Esperion ESPR ... ... ...dd 82.68 30.95 755 70.37 +6.9 EsqFnHld n ESQ ... ... ... 25.92 14.51 28 24.47 +24.0 EssaPhm g EPIX ... ... ...dd 3.59 .15 79 .20 -8.7 Essendant ESND .56 6.9 16 18.30 7.25 243 8.07 -12.9 EstreAm n ESTR ... ... ... 11.01 8.39 8 10.21 +18.2 EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3 Etsy n ETSY ... ... 41 29.15 9.60 2485 27.94 +36.6 EuroTech CLWT ... ... ... 5.65 2.55 9 2.60 -21.5 Euronet EEFT ... ... 20 101.07 76.26 627 87.26 +3.5 Euroseas rs ESEA ... ... ... 2.73 1.13 175 2.25 +32.1 Ever-Glory EVK ... ... 8 3.45 1.96 7 3.30 +40.4 Everbrdg n EVBG ... ... ...dd 38.78 18.87 135 37.90 +27.5 EvrspnTc n MRAM ... ... ...dd 25.39 6.40 158 7.62 +1.6 EvineLive EVLV ... ... ... 1.62 .89 120 .99 -29.3 EvofemBio EVFM ... ... ...dd 12.56 .30 29 6.79 +248.2 Evogene EVGN ... ... ...dd 5.75 2.66 11 3.35 +9.1 EvokePhm EVOK ... ... ...dd 4.09 1.85 30 2.07 -8.4 Evolus n EOLS ... ... ... 12.97 9.60 63 11.38 -1.0 EvolvgSys EVOL .44 8.3 14 5.85 4.00 5 5.30 +12.8 ExOne XONE ... ... ...dd 14.43 6.72 96 7.69 -8.5 ExactSci h EXAS ... ... ...dd 63.60 19.91 2585 45.99 -12.5 ExTrRobo ROBO .07e .2 ...q 46.20 31.22 436 41.95 +1.5 ExelaTch n XELA ... ... ... 10.03 4.37 31 5.57 +8.2 Exelixis EXEL ... ... 48 32.50 18.03 2202 23.31 -23.3 ExlSvcHld EXLS ... ... 41 64.34 45.05 148 57.05 -5.5 Expedia EXPE 1.20 1.1 42 161.00 98.52 2322 106.98 -10.7 ExpdIntl EXPD .84 1.3 23 67.63 51.96 1449 62.47 -3.4 Exponent s EXPO 1.04f 1.3 38 81.15 56.95 86 77.75 +9.4 ExpScripts ESRX ... ... 9 85.07 55.80 4627 70.47 -5.6 ExtrOilGs n XOG ... ... ... 19.03 11.31 1551 12.11 -15.4 ExtrmNet EXTR ... ... ...dd 15.55 6.29 1552 12.44 -.6tEyegatePh EYEG ... ... ... 2.58 .50 248 .48 -55.0 Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0 Eyenovia n EYEN ... ... ... 10.74 7.32 5 8.50 -14.3 Ezcorp EZPW ... ... 19 14.30 7.55 519 13.10 +7.4F -:F5 Netwks FFIV ... ... 20 153.91 114.63 512 146.27 +11.5 FAT Br n FAT .12p ... ... 13.99 6.65 11 7.00 -21.5 FC GlbRlty FCRE ... ... ... 1.55 .70 8 .87 -4.4 FFBW n FFBW ... ... ... 12.50 10.30 9 11.21 +1.7 FLIR Sys FLIR .64f 1.3 29 52.88 33.95 1003 49.56 +6.3 FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 7 37.03 +1.5 FNCB Bc n FNCB ... ... ... 9.95 8.89 3 9.35 +1.1 FRP Hldgs FRPH ... ... 19 58.50 36.83 19 55.95 +26.4 FS Bncp FSBW .44 .8 13 59.81 35.80 7 54.45 -.2 FSB Bcp n FSBC ... ... ... 18.23 14.21 0 16.83 -1.0 FTD Cos FTD ... ... ...dd 20.85 4.00 169 4.01 -44.2 Facebook FB ... ... 31 195.32 137.60 73550 164.89 -6.6 FDaves DAVE ... ... ...dd 9.65 3.38 23 7.25 +10.7 Fanhua FANH .52e 1.8 48 33.81 7.31 291 28.21 +30.5 FarmerBrs FARM ... ... ...dd 37.35 28.75 56 31.50 -2.0 FarmMer s FMAO .52 1.3 17 44.00 24.00 4 40.08 -1.8 FarmCB FFKT .50 1.3 16 44.30 32.60 14 39.00 +1.3 FarmersNB FMNB .28f 2.0 16 15.95 12.65 34 13.85 -6.1 FaroTech FARO ... ... ...dd 63.90 31.90 124 59.65 +26.9 Fastenal FAST 1.48f 2.7 29 58.74 39.79 2024 55.28 +1.1 FateThera FATE ... ... ...dd 14.45 2.52 456 10.96 +79.4 Fauquier FBSS .48 2.3 41 22.25 17.24 27 21.15 -3.4 FedlStAc n FSAC ... ... ... 9.80 9.65 2 9.70 -.1 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3 FedlStA un FSACU ... ... ... 10.50 9.53 0 10.30 +.5 FedNatHld FNHC .32 2.0 21 17.83 9.78 50 16.01 -3.4 FenncPhr n FENC ... ... ... 13.95 7.55 121 10.73 +7.1 Ferrogl n GSM .16 1.1 ... 17.61 8.54 1875 14.52 -10.4 Fibrocll rs FCSC ... ... ...dd 4.64 .51 278 .63 -.9 FibroGen FGEN ... ... ...dd 63.00 22.75 333 48.90 +3.2 FidD&D n FDBC .96 1.9 ... 52.00 33.09 1 49.25 +19.2 FidNasdIdx ONEQ 2.29e .8 ...q 299.75 227.00 62 280.62 +3.5 FidelSo LION .48 2.1 17 24.96 20.08 148 23.00 +5.5 FidusInvst FDUS 1.56a 11.9 8q 18.21 12.63 155 13.13 -13.5 FidsInv23 n FDUSL 1.47 5.8 ... 28.00 24.85 2 25.47 +1.9 FiestaRst FRGI ... ... ...dd 25.35 15.50 266 18.20 -4.2 FifthThird FITB .64 2.0 12 34.57 23.20 6879 32.30 +6.5 FifthT pf FITBI 1.66 5.7 ... 30.90 27.00 7 29.14 +2.2 51job JOBS ... ... ...cc 89.31 34.88 287 85.31 +40.2 FinTcII n FNTE ... ... ... 11.76 9.70 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 42 45.00 24.45 581 33.95 +12.0 FnclInst FISI .96f 3.1 15 35.35 25.65 31 30.80 -1.0 Finisar FNSR ... ... 14 29.07 16.64 3054 17.09 -16.0 FinLine FINL .46f 4.6 22 17.24 6.90 840 9.90 -31.9 FinjanH FNJN ... ... 5 4.06 1.45 500 3.03 +40.3 FireEye FEYE ... ... ...dd 18.84 11.18 3182 17.06 +20.1 FstBcpME FNLC .96 3.4 16 32.33 25.00 10 28.26 +3.8 FtBcpNC FBNC .40f 1.1 21 41.76 27.50 78 36.03 +2.0 FstBcMiss FBMS .20f .6 20 35.10 26.05 18 32.55 -4.8 FstBkNJ FRBA .12f .9 31 14.95 10.60 17 14.05 +1.4 FstBusey rs BUSE .80f 2.7 20 32.88 27.33 97 30.07 +.4 FBusnFn s FBIZ .56f 2.2 18 28.43 20.57 13 25.00 +13.0 FrstCap FCAP .92f 2.4 19 43.02 29.81 38.81 +5.6 FCtzBA FCNCA 1.40 .3 21 463.44 319.40 24 427.79 +6.2 FCmtyBsh FCBC .72a 2.4 19 32.24 23.23 39 29.88 +4.0 FCmtyCp FCCO .40f 1.8 22 24.87 18.50 36 22.00 -2.7 FtConnBcp FBNK .64f 2.4 20 28.50 23.15 24 26.25 +.4 1stCnstBn FCCY .24 1.2 17 20.70 16.15 20 20.35 +11.2 FstDeFn FDEF 1.20f 2.1 19 59.85 46.71 29 57.70 +11.0 FFnclOH FFBC .76f 2.7 18 29.65 22.80 246 27.65 +4.9 FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7 FstFnBksh FFIN .76 1.6 28 49.60 36.85 183 47.30 +5.0 FstFnIN THFF 1.02f 2.4 18 52.35 39.55 19 43.15 -4.9 FstFnNwst FFNW .28 1.7 19 19.46 13.13 19 16.90 +9.0 FstFound s FFWM ... ... 24 19.84 14.67 169 18.97 +2.3 FstGtyBc n FGBI .64b 2.5 ... 29.50 20.11 19 25.58 +2.3 FsHawaii n FHB .96f 3.4 ... 32.36 26.30 268 28.27 -3.1 FIntntBcp INBK .24 .6 16 42.40 25.48 37 37.40 -2.0 FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 1 25.58 -3.5 FstIntBc A FIBK 1.12f 2.8 19 42.90 33.33 99 39.60 -1.1 FstMerch FRME .72 1.7 20 45.42 36.73 115 42.28 +.5 FstMidIll FMBH .68f 1.8 17 42.03 31.05 14 37.00 -4.0 FMidBc FMBI .44f 1.8 21 26.55 20.50 460 24.71 +2.9 FstNwBc n FNWB ... ... 58 18.35 15.00 21 16.93 +3.9 FstSavFin FSFG .60f .8 18 80.01 48.00 3 71.10 +24.7 FstSolar FSLR ... ... 76 76.61 25.56 1417 72.09 +6.8 1stSource SRCE .88f 1.7 20 54.65 43.58 103 52.00 +5.2 FTNDXTc QTEC .61e .8 ...q 83.42 58.67 247 78.12 +8.6 FtTr AbsRet FAAR ... ... ... 34.79 27.00 1 29.18 -.5 FT RisDv n SDVY ... ... ... 22.04 19.62 0 21.18 +.9 FT AsiaPc FPA .99e 2.7 ...q 38.10 30.05 2 36.16 +1.3 FT Europe FEP .79e 2.0 ...q 42.49 31.49 142 39.13 +.2 FT LatAm FLN .43e 2.0 ...q 23.27 17.73 7 22.03 +7.9 FT Brazil FBZ .41e 2.5 ...q 18.24 12.96 1 16.58 +6.8 FT China FCA .69e 2.2 ...q 34.79 21.00 1 31.20 +5.1 FT Japan FJP .41e .7 ...q 63.38 49.50 55 57.78 -3.6 FT SKorea FKO .24e .8 ...q 32.08 23.79 0 29.41 -.4 FT DevMkt FDT .78e 1.3 ...q 67.22 51.41 95 62.40 FT EmMkt FEM .68e 2.4 ...q 31.32 21.90 113 28.92 +3.7 FT Germny FGM .41e .8 ...q 55.51 38.69 11 49.17 -4.0 FT Canada FCAN .62e 2.5 ...q 27.35 22.06 0 24.82 -6.4 FT UK FKU .94e 2.4 ...q 42.89 34.40 2 39.62 -.6 FT Switzld FSZ .39e .8 ...q 56.74 44.30 3 51.85 -1.7 FT HKong FHK 1.01e 2.4 ...q 46.25 35.81 3 42.85 +1.0 FT Taiwan FTW 1.25e 3.2 ...q 39.00 34.18 0 38.79 +8.2 FT EmMSC FEMS 1.06e 2.4 ...q 47.47 35.25 43 44.43 +2.5 FTDvMkSC FDTS .76e 1.7 ...q 48.51 35.49 5 43.45 -2.1 FT EurzAlp FEUZ .35e .8 ...q 48.43 35.05 8 44.43 +1.2 FstT BICK BICK .35e 1.1 ...q 33.60 24.05 6 30.77 +1.9 FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 89 21.33 -3.2 FtTrMun n MCEF ... ... ... 19.39 17.66 17.69 -5.6tFtTrOpp n FIXD ... ... ... 52.92 49.24 175 49.23 -3.0 FTNsdGrid GRID .41e .8 ...q 53.73 40.47 4 50.23 -1.5tFTMltAInc MDIV 1.37e 7.7 ...q 19.73 17.96 132 17.75 -6.6 FTNsqTDv TDIV .71e 2.0 ...q 38.44 30.93 148 35.78 +1.6 FTLwDOpp LMBS 1.53 3.0 ...q 52.32 51.29 194 51.40 -.5 FTIntlMltA YDIV .80e 4.4 ...q 19.83 17.01 1 18.21 -2.2 FT BuyInc FTHI .96 4.3 ...q 24.00 20.91 15 22.14 -5.0 FT StratInc FDIV 1.92 3.9 ... 52.87 46.89 10 48.80 -4.6 FT HdgBuy FTLB .66 3.0 ...q 23.65 20.74 1 22.00 -4.6 FTEnhSht FTSM .29e .5 ...q 60.09 59.92 348 59.93 -.1 FT RisDiv RDVY .38e 1.3 ...q 32.00 25.72 94 29.55 -1.1 FT SSICv FCVT ... ... ...q 32.38 26.43 349 29.88 +4.3 FT DWF5 FV .18e .6 ...q 31.03 23.49 242 29.23 +6.0 FT AmIndR AIRR .06e .2 ...q 28.40 22.38 10 26.28 -4.1 FT US Eq RNDV ... ... ... 23.04 19.30 3 21.30 -1.8 FT SmCap RNSC ... ... ... 22.89 19.03 1 21.40 -.6 FT MdCap RNMC ... ... ... 22.75 19.19 1 21.48 -1.1 FT LgCap RNLC ... ... ... 23.11 19.67 1 21.84 +.3 FT DevInt RNDM ... ... ... 55.12 48.94 51.89 -.5 FTNsTrn ef FTXR ... ... ... 27.65 22.24 12 25.40 -2.0 FT QualInc QINC 1.07e 4.4 ...q 26.90 23.03 4 24.54 -3.8 FTNsSem ef FTXL ... ... ... 36.21 23.87 21 33.82 +11.7 FsTrNsRt ef FTXD ... ... ... 23.93 18.70 1 21.01 -2.0 FTNasPh ef FTXH ... ... ... 23.57 19.06 0 21.64 +1.1 FTNsOil ef FTXN ... ... ... 22.50 16.85 4 20.08 -5.0 FTNaFood ef FTXG ... ... ... 21.28 19.39 0 19.48 -6.3 FTNsBk ef FTXO ... ... ... 32.44 24.57 109 29.87 +1.7 FTDorW n FVC ... ... ... 28.96 21.88 60 27.26 +6.2 FT DWInt IFV .19e .9 ...q 24.24 18.72 69 22.12 -.6 FTEMCur FEMB 1.94e 4.5 ...q 48.17 39.91 2 42.95 +1.9 FT MunHI n EMHI ... ... ... 53.47 49.45 17 50.08 -.8 FT RivAsia RFAP .32e ... ... 64.93 53.74 57 59.74 -1.4 FT RivDev RFDI .70e ... ... 68.99 55.70 52 63.36 -1.1 FT RvfrDyE RFEM ... ... ... 79.04 58.41 20 74.07 +5.1 FT RivEur RFEU .82e ... ... 70.58 55.90 4 64.67 -1.0 FT CA Mun FCAL ... ... ... 51.90 48.91 5 50.16 -2.8 FTCapStrn FTCS .55e 1.1 ...q 54.95 43.11 120 50.47 -1.1 FTN100ExT QQXT .16e .3 ...q 52.82 43.79 3 48.59 FsTrGrEn QCLN .11e .5 ...q 21.73 16.11 8 20.03 -1.3 FTrTUSAlp TUSA .23e .7 ...q 34.93 28.47 0 33.51 +1.2 FstTrDrcy ef DWPP ... ... ... 30.68 25.63 4 28.48 -1.0 FTCloudC SKYY .09e .2 ...q 52.10 37.84 165 49.17 +7.2 FTNdqAuto CARZ .61e 1.5 ...q 45.00 34.43 2 40.81 -3.3 FT GblAg rs FTAG ... ... ...q 29.98 24.24 1 26.44 -6.1 FT GblNRs FTRI .40e 3.3 ...q 13.15 10.87 0 12.27 -.9 FT Cybersc CIBR ... ... ...q 26.13 20.59 101 25.11 +8.6 FTIntlIPO FPXI .37e 1.0 ...q 39.87 28.26 3 37.03 +4.6 FTSenLoan FTSL 1.92 4.0 ...q 48.67 47.95 436 48.09 +.1tFTTactHY HYLS 2.88 6.1 ...q 49.76 47.63 116 47.49 -2.2 FT GlbCmd FTGC ... ... ...q 21.28 18.97 105 20.69 -.1 FT MgdMu FMB 1.38 2.6 ...q 54.43 51.43 24 52.52 -1.9 FTNDXEq QQEW .33e .6 ...q 63.55 50.59 44 59.67 +3.0 FT NsdABA QABA .54e 1.0 ...q 56.43 45.86 38 53.68 +2.4 FTSmartph FONE .27e .5 ...q 55.89 44.61 5 53.32 +2.1 FstUSBcsh FUSB .08 .7 34 14.38 10.38 10 11.31 -11.6 FstUtdCp FUNC .36f 1.9 21 20.25 13.00 27 19.30 +10.9 First LI s FLIC .60 2.1 11 33.50 25.60 47 28.25 -.9 FsthdTech SVVC ... ... ...q 12.74 7.29 23 11.81 +31.8 FstSvc n FSV .54f .8 38 74.49 57.17 22 70.75 +1.2 Fiserv s FISV ... ... 34 74.46 56.65 1579 71.34 +8.8 FiveBelow FIVE ... ... ...cc 73.55 37.85 4675 69.96 +5.5 FivePrime FPRX ... ... ...dd 48.87 15.82 513 16.02 -26.9 FiveStar FVE ... ... ...dd 2.20 1.23 21 1.40 -6.7 Five9 FIVN ... ... ...dd 32.47 15.91 205 31.10 +25.0 Flex Ltd FLEX ... ... 20 19.71 14.70 4580 17.40 -3.3 FlexPhm n FLKS ... ... ...dd 8.98 2.68 74 6.98 +100.0 FlxGlbImp ESGG ... ... ... 101.95 82.34 2 93.52 -1.5 FlxUS Imp ESG ... ... ... 70.00 55.16 5 63.45 -.3 FlxRAstAlo ASET ... ... ... 29.37 26.15 0 27.22 -5.3 FlxUSQLgC QLC ... ... ...q 35.78 28.72 10 33.61 +.8 FlxUSLgCp LKOR .41e ... ...q 55.13 44.54 3 51.50 -6.0 FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.99 0 49.14 -3.4 FlxDisDur MBSD .62e 2.7 ...q 24.42 23.20 1 23.27 -1.3 FlexSh n FPAY ... ... ... 6.56 2.63 2 2.93 -22.9 FlexionTh FLXN ... ... ... 32.25 16.51 445 23.50 -6.2tFlexstl FLXS .88 2.4 ... 57.79 37.28 25 36.45 -22.1 Fluidigm FLDM ... ... ...dd 8.38 2.52 426 6.02 +2.2 FlushFn FFIC .80f 2.9 19 31.69 24.27 70 27.36 -.5 Foamix FOMX ... ... ... 10.06 4.03 96 4.88 -18.8 FogoChao n FOGO ... ... 16 17.05 10.30 172 15.73 +35.6 Fonar FONR ... ... 9 33.90 17.20 35 26.55 +9.0 ForeScTc n FSCT ... ... ... 37.79 21.56 551 30.41 -4.6 ForshtAut n FRSX ... ... ... 11.70 3.54 59 4.06 +.7 FormFac FORM ... ... 25 18.65 10.45 850 14.55 -7.0 FormulaSy FORTY .34e .9 ... 45.65 34.50 35.95 -11.3 ForrestR FORR .80f 1.9 41 47.75 36.95 46 43.05 -2.6 Forterra n FRTA ... ... 49 20.47 3.02 367 8.37 -24.6 Fortinet FTNT ... ... ...cc 55.18 35.44 904 53.61 +22.7 FortressBio FBIO ... ... ...dd 5.54 3.13 136 5.15 +29.1 FortB pfA FBIOP 2.34 10.4 ... 24.80 20.01 3 22.40 -1.5 ForwrdA FWRD .60 1.1 25 64.80 45.86 147 53.24 -7.3 Forward h FORD ... ... 25 4.45 1.02 44 1.52 +23.6 ForwdPh FWP 23.12e ... ... 9.70 2.70 19 3.05 -17.1 Fossil Grp FOSL ... ... ...dd 18.44 5.50 1842 12.55 +61.5 Foster FSTR .16 .6 ...dd 30.30 11.80 28 25.40 -6.4 FndtnMed FMI ... ... ...dd 87.10 29.90 282 81.95 +20.2 FoxFactory FOXF ... ... 33 46.80 26.00 148 36.50 -6.0tFrancesca FRAN ... ... 5 17.35 4.65 581 4.68 -36.0 FrankElec FELE .43 1.0 25 47.20 36.00 106 41.00 -10.7 FredsInc FRED .24 9.6 ...dd 16.27 2.36 980 2.51 -38.0 FrghtCar lf RAIL .36 2.7 ...dd 20.46 12.07 68 13.15 -23.0 FreqElec FEIM ... ... ...dd 11.05 7.53 6 9.05 -3.3 Freshpet FRPT ... ... ...dd 20.85 10.45 239 16.40 -13.5 Fronteo FTEO ... ... ... 15.00 9.06 14.69 +17.4 FrontC pf FTRPR 11.13 106.0 ... 32.30 7.68 197 10.50 +20.6 Frontr rs FTR 2.40 34.5 ... 37.65 6.08 1930 6.95 +2.8 FuelTech FTEK ... ... ...dd 1.83 .71 42 1.37 +22.3 FuelCell rs FCEL ... ... ...dd 2.49 .80 556 1.80 +5.9 FulgentG n FLGT ... ... ... 11.39 2.73 8 3.83 -12.7 FulingGbl n FORK ... ... ... 6.00 2.65 103 4.50 +13.9 FullHseR FLL ... ... ...dd 4.10 2.10 40 3.32 -14.7 FultonFncl FULT .48f 2.7 18 19.90 16.45 922 18.10 +1.1 Funko n FNKO ... ... 42 9.90 5.81 137 8.05 +21.1 FusionTel FSNN ... ... ...dd 4.42 1.11 830 3.11 -17.1 FutFintch lf FTFT ... ... ... 8.00 1.30 60 2.53 -39.3 FuweiF rs FFHL ... ... ...dd 4.93 2.35 4 3.70 +25.9G -:GWilliFood WILC ... ... 22 7.66 5.11 0 7.09 -1.4 G1Thera n GTHX ... ... ... 41.92 12.04 298 40.11 +102.2 GCI Lb A n GLIBA ... ... ... 55.47 50.70 380 51.94 -5.1 GCI Lb pfA GLIBP ... ... ... 23.60 18.40 45 22.92 +.7 GDS Hld n GDS .46p ... ... 31.77 6.90 365 27.55 +22.3 GSI Tech GSIT ... ... ...dd 9.57 6.05 19 8.35 +4.9 GSV Cap GSVC ... ... 8 9.39 3.83 827 8.93 +63.9 GTY Tch n GTYH ... ... ... 10.49 9.75 9 9.92 -.1 GTY Tc un GTYHU ... ... ... 11.00 10.10 0 10.37 +.5 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4 G-III s GIII ... ... 30 40.96 18.00 3048 33.01 -10.5 GTx Inc rs GTXI ... ... ...dd 23.40 2.73 74 19.37 +52.4 GW Pharm GWPH ... ... ...dd 143.37 92.65 188 119.31 -9.6 GWG Hldgs GWGH ... ... ...dd 11.25 7.60 4 8.75 +5.2 GabMedM n MOGLC ... ... ... 100.10 99.90 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gaiam A GAIA ... ... ...dd 17.70 8.70 1475 16.10 +29.8 Galapag n GLPG ... ... ... 121.09 72.90 60 99.74 +6.4 GalectinTh GALT ... ... ... 6.74 1.28 254 4.73 +41.6 GalmedPh GLMD ... ... 6 12.22 3.61 24 6.01 -34.3 Gam&Lsr n GLPI 2.52f 7.6 18 39.32 31.39 1340 33.14 -10.4 GamngPtrs GPIC .12e ... ... 12.50 9.13 4 9.82 -12.6 Garmin GRMN 2.04 3.5 16 65.96 48.50 922 58.34 -2.1 GarrisnCap GARS 1.12 13.4 8 10.05 7.77 78 8.34 +2.8 Gemphire n GEMP ... ... ... 21.59 6.07 42 7.03 -11.5 Gencor s GENC ... ... 42 18.45 13.62 10 16.35 -1.2 GenFin GFN ... ... ...dd 7.50 4.50 50 7.35 +8.1 GenFin pfC GFNCP 9.20 9.2 ... 104.67 90.31 2 100.50 +.1 GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 2 25.80 +2.2 GeneticT rs GENE ... ... ... 2.05 .70 46 1.25 +7.8 GeniusBr n GNUS ... ... ... 5.01 2.01 10 2.75 +1.1 GenMark GNMK ... ... ...dd 13.67 3.63 205 5.47 +31.2 GenoceaB GNCA ... ... ...dd 7.29 .79 352 1.17 +.9 Genomic GHDX ... ... ...dd 37.50 26.54 96 31.80 -7.0 Gentex GNTX .44f 1.9 18 24.07 16.59 965 22.80 +8.8 Gentherm THRM ... ... 27 40.80 29.50 278 33.80 +6.5 GeospcT hs GEOS ... ... ...dd 18.71 9.18 72 10.20 -21.4 GerABcp s GABC .60f 1.8 20 39.02 28.71 54 33.87 -4.1sGeronCp GERN ... ... ...dd 5.00 1.74 61994 5.26 +192.2 Gevo rs GEVO ... ... ...dd 1.36 .42 262 .50 -16.1 Gibraltar ROCK ... ... 18 42.25 25.61 191 34.60 +4.8 GigaMda rs GIGM ... ... ...dd 4.37 2.62 10 2.76 -9.2 GilatSatell GILT ... ... ...dd 9.22 4.12 27 8.84 +14.3 GileadSci GILD 2.28f 3.0 9 89.54 63.76 7543 75.57 +5.5 GlacierBc GBCI .84a 2.2 22 41.24 31.38 341 38.73 -1.7 GladstnCap GLAD .84 9.6 10 10.12 7.80 123 8.74 -5.1 Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.65 13 24.86 -3.8 GladstnCm GOOD 1.50 8.6 ...dd 23.35 16.78 126 17.42 -17.3 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 1 26.41 +1.3 GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 6 24.95 -3.7 GladstInv GAIN .78f 7.6 15 11.50 8.63 166 10.29 -7.8 GladInv pfB GAINO 1.69 6.7 ... 26.15 25.12 2 25.21 -.5 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.24 1 25.33 -.5tGldsInv pf D GAINM 1.56 6.2 ... 26.35 25.12 3 25.07 -2.1 GladstLnd LAND .53f 4.1 95 14.29 10.77 77 12.89 -4.0 GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.50 2 25.61 -1.0 GlenBurnie GLBZ .40 3.3 23 13.42 10.34 0 12.23 +10.6 GblBldT n GBT ... ... ...dd 68.05 24.03 996 49.20 +25.0 GblEagEnt ENT ... ... ...dd 3.84 1.21 659 1.50 -34.5tGlbIndem GBLI ... ... 19 49.91 35.00 10 34.15 -18.7 GlbIndm 45 GBLIZ 1.94 7.6 ... 26.24 24.73 2 25.65 -.8 GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.65 13 25.74 -.5 GlSlfStor n SELF .26 6.0 ... 5.19 4.14 7 4.31 -6.5 GlWatRs n GWRS .28 3.1 ... 10.00 8.40 6 9.02 -3.4 GbXSpdvRE SRET 1.24 8.8 ...q 15.88 13.72 17 14.16 -8.9 GblXSocM SOCL ... ... ...q 39.03 24.15 360 35.75 +8.5 GbXNsChiT QQQC .07e .2 ...q 34.11 22.11 43 31.09 +.6 GblX SupDv EFAS ... ... ... 19.06 16.23 1 17.58 -3.0 GblXYldco YLCO .51 4.4 ...q 12.89 11.20 3 11.70 -7.0 GblX Rob n BOTZ ... ... ... 27.42 16.90 1637 24.14 +1.9 GlbXCon ef KRMA ... ... ... 20.83 16.61 24 19.40 -.1 GblXMilTh MILN ... ... ... 21.10 16.21 7 20.13 +4.5 GbX Longv LNGR ... ... ... 21.38 16.63 2 19.79 +1.7 GlX Intrn n SNSR ... ... ... 21.41 17.21 55 20.35 +2.5 GbX HlthW BFIT ... ... ... 17.70 15.09 1 17.47 +4.9 GblXSupdiv ALTY 1.25 8.7 ...q 16.00 14.06 6 14.45 -5.6 GlX Fintc n FINX ... ... ... 24.62 15.85 57 23.87 +8.7 GlXCatholc CATH ... ... ... 35.58 28.31 7 32.61 -.9 GlobusM rs GLBS ... ... ... 6.14 .86 280 .89 -22.3 GluMobile GLUU ... ... ...dd 4.95 2.01 1547 3.86 +6.0 GlycoMim GLYC ... ... ...dd 26.05 3.82 1267 16.41 -2.3 Gogo GOGO ... ... ...dd 14.76 8.52 883 9.06 -19.7 GolLNGLtd GLNG .20 .7 ... 31.64 19.32 828 27.43 -8.0tGolLNGPt GMLP 2.31 13.5 ... 23.49 17.31 280 17.12 -24.9 GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.92 9 25.29 -2.8tGoldBull n DNJR ... ... ... 4.90 4.61 54 4.60 -3.0 GoldenEnt GDEN ... ... 22 34.75 12.77 1089 24.23 -25.8 GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 168 8.17 +.2 GolubCap GBDC 1.28a 7.1 13 20.50 17.35 180 18.13 -.4 GoodTimes GTIM ... ... ...dd 3.78 2.25 6 3.05 +15.1tGoodyear GT .56 2.0 9 36.88 27.82 2604 27.36 -15.3tGoPro GPRO ... ... ...dd 11.89 4.87 3189 4.78 -36.9 GordPoin n GRAQ ... ... ... 9.77 9.70 9.77 +.7 GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 10.34 +3.4 GorsHl A n GSHT ... ... ... 11.24 9.30 109 10.01 +.7 GoresHl wt GSHTW ... ... ... 1.79 1.15 1.60 +1.9 GoresHl un GSHTU ... ... ... 10.70 10.10 1 10.65 +2.8 GovPrpIT GOV 1.72 12.8 22 22.99 13.36 743 13.47 -27.3 GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 24 25.38 -1.8 GrCanyEd LOPE ... ... 25 109.82 66.34 225 104.38 +16.6 Gravity rs GRVY ... ... 47 108.97 13.18 20 90.24 -4.5 GrElCp hn GECC 1.00 10.8 ... 11.67 8.76 55 9.25 -6.0 GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 3 25.28 -.7 GrElm25 n GECCM 1.69 6.9 ... 24.80 24.24 24.40 -.3 GrElm hn GEC ... ... ... 4.40 2.95 1 3.70 -8.6 GrLkDrge GLDD ... ... ...dd 5.70 3.60 248 4.45 -17.6 GrtSoBc GSBC 1.12f 2.3 14 58.45 47.25 159 49.30 -4.5 GreenBncp GNBC ... ... 19 24.40 15.18 251 22.65 +11.6 GreenBrick GRBK ... ... 16 12.20 8.20 18 10.45 -7.5 GreenPlns GPRE .48 2.8 24 26.05 15.60 481 17.20 +2.1 GrnP LP n GPP 1.88f 10.7 10 21.00 16.50 12 17.55 -6.1 GrCB NY s GCBC .39 1.1 28 38.00 22.09 1 37.00 +13.5tGreenlight GLRE ... ... ...dd 23.15 15.55 655 15.55 -22.6 GrdsmHld n GSUM ... ... ... 13.99 6.76 884 8.69 -5.0 Griffin GRIF .40f 1.1 29 37.50 27.71 1 37.18 +1.3 GrifolsSA s GRFS .38e 1.9 ... 25.18 17.28 348 20.48 -10.6 Groupon GRPN ... ... ... 5.99 2.90 15307 4.60 -9.8 GpAeroCN OMAB 1.71e 4.3 19 52.51 37.45 79 40.16 -3.2 GrpoFin GGAL .12e .2 ... 73.45 35.40 384 65.01 -1.3 GuarntyBc GBNK .66 2.3 20 30.42 22.90 87 28.60 +3.4 GuarBcs n GNTY .56 1.7 22 37.36 28.00 15 33.83 +10.4 GuarFBc GFED .48f 2.1 16 23.71 15.89 3 22.85 +2.3 GulfIsland GIFI .04 .5 ...dd 13.95 7.70 43 8.10 -39.7 GulfRes GURE ... ... 2 2.05 1.35 45 1.50 +2.0 GulfportE GPOR ... ... 4 17.82 8.11 2433 9.62 -24.6 Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 0 20.25 +.8H -:H&E Eqp HEES 1.10 2.8 13 44.24 17.44 243 39.85 -2.0 HD Supply HDS ... ... 15 42.25 28.97 1433 37.98 -5.1 HMN Fn HMNF ... ... 17 19.50 16.60 0 19.30 +1.0 HMS Hldgs HMSY ... ... 36 20.90 11.01 436 16.73 -1.3 HTG Mol h HTGM ... ... ...dd 13.25 1.59 1328 5.39 +165.5 HV Bcp n HVBC .50e ... ... 18.50 13.74 5 14.30 -6.0 HabitRest HABT ... ... 39 19.75 8.10 137 9.05 -5.2 HackettGp HCKT .30f 1.8 20 20.36 13.24 101 17.06 +8.6 Hailiang n HLG ... ... ... 70.08 7.02 90 67.17 +48.6 HainCels lf HAIN ... ... ... 45.61 31.01 1028 32.00 -24.5 HalladorE HNRG .16 2.4 6 8.42 4.79 50 6.63 +8.9 HallmkFn HALL ... ... ...dd 11.83 8.62 20 9.12 -12.6 Halozyme HALO ... ... 54 21.48 11.41 865 20.38 +.6 HamiltnBc HBK ... ... ...dd 15.99 14.00 1 14.35 -6.8 HamilLa n HLNE .70 1.9 ... 40.43 17.32 121 36.94 +4.4 HancHld HBHC .96 1.8 21 56.40 41.05 561 52.20 +5.5 HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 1 25.17 -3.4 HanmiFin HAFC .96f 3.1 17 33.10 25.45 162 30.60 +.8 Hanwha rs HQCL ... ... ... 9.50 6.09 16 7.97 +13.5 HarbrOne n HONE ... ... ... 22.29 15.92 55 17.83 -6.9 Hardinge HDNG .08 .4 37 19.47 9.97 109 18.30 +5.1 Harmonic HLIT ... ... ...dd 6.05 2.80 405 3.90 -7.1 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1 HrvrdBio HBIO ... ... ...dd 5.20 2.25 85 4.90 +48.5 HarvCapCr HCAP 1.14a 10.9 7 14.40 10.03 10 10.50 -4.2tHarvCr22 n HCAPZ 1.53 6.1 ... 26.95 24.95 31 25.10 -1.4tHasbro HAS 2.28 2.7 27 116.20 85.33 1957 84.66 -6.9 HawHold HA .48 1.4 6 59.45 32.40 1051 35.40 -11.2 HawaiiTel HCOM ... ... ...dd 31.91 22.20 13 26.76 -13.3 Hawkins HWKN .88 2.7 16 53.50 32.20 26 32.35 -8.1 HawthornB HWBK .28 1.4 16 22.36 16.64 2 20.30 -2.2 HaymkAc n HYAC ... ... ... 9.85 9.50 1 9.55 -.1 HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8 HaymkA un HYACU ... ... ... 10.08 9.88 0 9.98 +.8 HaynesIntl HAYN .88 2.3 ...dd 45.14 28.97 115 38.99 +21.7 HlthCSvc HCSG .77f 1.8 37 56.20 41.05 593 43.13 -18.2 HlthInsInn HIIQ ... ... 19 37.38 12.65 323 30.05 +20.4sHealthEqty HQY ... ... ...cc 66.25 37.62 2172 66.82 +43.2 HlthStrm HSTM 1.00e ... 79 31.53 21.15 67 24.40 +5.4 HrtlndEx HTLD .08 .4 20 25.22 18.71 652 19.23 -17.6 HeartFn HTLF .52a 1.0 18 56.40 42.10 87 53.20 -.8 HeatBio rs HTBX ... ... ... 10.50 1.71 152 1.93 -49.6 HebronTc n HEBT ... ... ... 4.26 1.63 2 1.76 -33.1 HeidrkStr HSII .52 1.6 ...dd 32.65 17.90 89 31.95 +30.1tHelenTroy HELE ... ... 13 102.88 83.60 100 83.35 -13.5 HeliMAn h HMNY ... ... ... 38.86 2.20 4236 3.13 -50.4 HemisMda HMTV ... ... ... 13.20 10.50 29 11.65 +.9 HennesAd s HNNA .40f 2.2 9 20.00 13.88 7 18.04 +9.1 HSchein s HSIC ... ... 26 93.50 62.56 2326 65.93 -5.7 HrtgeCo HTBK .44f 2.7 21 17.28 12.76 82 16.56 +8.1 HrtgeFn HFWA .60f 2.0 21 33.25 22.50 169 30.75 -.2 HeritCryst HCCI ... ... 25 25.20 12.85 50 22.60 +3.9 HernTher h HRTX ... ... ...dd 32.70 12.70 1122 27.15 +50.0 HerzdCrb CUBA .12e ... ...q 7.54 6.73 20 7.12 -.4 HeskaCorp HSKA ... ... 40 115.00 56.59 71 78.07 -2.7 Hexindai n HX ... ... ... 17.00 10.20 74 11.60 +5.0 Hibbett HIBB ... ... 13 30.15 9.40 553 22.55 +10.5 HighSenLn SNLN .79 4.3 ...q 18.41 18.13 286 18.28 +.5 HighpwrInt HPJ ... ... 5 6.00 3.15 11 3.75 +1.4 HghwyH HIHO .32e 6.8 ... 4.80 3.10 2 4.72 +12.3 HimaxTch HIMX .24e 3.5 40 13.95 6.40 2666 6.79 -34.8 HingmSv HIFS 1.36a .6 18 242.00 166.45 5 210.15 +1.5 Histogenics HSGX ... ... ...dd 3.35 1.55 73 2.89 +41.0 Holl ysys HOLI .12e .5 22 28.35 15.08 285 24.83 +11.5 Hologic HOLX ... ... 14 46.80 35.33 3297 38.15 -10.8 HomeBLA HBCP .60f 1.4 19 47.20 32.52 30 41.51 -4.0 HomeBcs s HOMB .44 1.9 21 28.47 20.82 755 23.20 -.2 HmFdB LA HFBL .48 1.6 18 31.95 23.10 0 30.06 +6.9 HomeStreet HMST ... ... 22 32.60 24.00 109 29.20 +.9 HometBk n HMTA ... ... ... 11.93 9.51 0 11.91 +6.6 HomeTrBc HTBI ... ... 27 28.00 21.40 26 26.30 +2.1 HookerFu HOFT .56 1.5 16 52.75 29.75 44 38.35 -9.7 HopeBcp HOPE .52 2.8 15 20.57 15.10 527 18.37 +.7 HopFedBc HFBC .20 1.4 20 16.29 13.51 7 14.76 +4.7 HorizBcp s HBNC .60f 2.0 20 31.14 24.41 81 30.04 +8.1 HorizPhm HZNP ... ... ...dd 16.02 9.45 1959 14.14 -3.2 HorizTFn HRZN 1.20 11.3 10q 11.88 9.66 59 10.62 -5.3 Hor OEXcc QYLD 2.26e 9.3 ...q 25.50 22.67 102 24.18 -1.4 HorzDAX DAX .60m 2.0 ... 34.00 26.60 5 30.01 -5.0 Hortonwks HDP ... ... ...dd 22.00 9.10 576 20.15 +.2 HospPT HPT 2.08 8.5 10 32.68 23.93 1321 24.55 -17.8 HostessBr n TWNK ... ... 30 17.18 11.00 700 13.95 -5.8 Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3 HoughMH HMHC ... ... ...dd 13.95 6.45 608 7.45 -19.9 HoustWC HWCC .12m 1.6 ... 7.80 4.70 42 7.30 +1.4 HovnEn pf A HOVNP ... ... ... 8.47 5.50 22 7.00 -6.7 HowardBcp HBMD ... ... 31 24.20 16.70 817 19.10 -13.2 HubGroup HUBG ... ... 27 52.25 33.18 344 43.25 -9.7 HudsonGbl HSON .20 10.1 ...dd 2.44 1.05 139 1.99 -11.6tHudsonTc HDSN ... ... 18 10.40 4.86 514 4.69 -22.7 HuntJB JBHT .96 .8 32 126.49 83.35 885 118.82 +3.3 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 2.9 18 16.60 12.14 9774 15.31 +5.2 HuntBcs pf HBANO 1.56 5.7 ... 28.68 25.75 16 27.36 -2.8 HuntB pfC HBANN 1.47 5.6 ... 26.85 24.76 3 26.11 +.3 HuntAct n SQZZ ... ... ... 27.00 23.30 2 25.30 Str 7handl n HNDL ... ... ... 25.53 23.87 3 24.15 -3.7 Hurco HURC .44f 1.0 18 50.33 27.10 15 45.80 +8.8 HuronCon HURN ... ... ...dd 46.85 29.53 75 37.00 -8.5 HutChMd n HCM ... ... ... 42.25 18.00 134 32.68 -17.1 HuttigBld HBP ... ... ...dd 9.24 4.89 43 5.50 -17.3 Hydrognc HYGS ... ... ...dd 12.00 6.30 25 8.65 -22.1I -:I-AMCap n IAM ... ... ... 11.94 9.75 1 9.94 +.7 I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2 I-AMCap rt IAMXR ... ... ... .49 .21 .35 +17.3 IAC Inter IAC 1.36 .9 60 166.64 72.00 918 158.30 +29.5 ICAD ICAD ... ... ...dd 6.07 2.93 20 3.46 +.6 ICC Hld n ICCH ... ... ... 18.00 14.20 0 15.41 -5.3sICF Intl ICFI .14p ... 19 61.95 40.20 76 61.05 +16.3 ICU Med ICUI ... ... ...cc 265.28 144.25 85 248.90 +15.2 IClickInt n ICLK ... ... ... 11.40 5.05 101 7.96 -12.0 ID Syst IDSY ... ... ...dd 8.05 5.50 35 6.86 -1.2 IdexxLab s IDXX ... ... 63 207.14 146.09 534 193.88 +24.0 IES Hldgs IESC ... ... 25 20.32 14.05 35 15.10 -12.5 IF Bancp IROQ .20f 1.0 23 20.45 19.10 2 20.00 +1.7 IFresh n IFMK ... ... ...dd 18.24 4.62 130 7.60 -41.5 IHS Mark INFO ... ... 38 49.49 37.82 2105 47.77 +5.8 II-VI IIVI ... ... 29 53.08 27.25 789 44.85 -4.5 ILG Inc ILG .70f 2.2 37 34.92 18.96 1480 32.23 +13.2 INTLFCStn INTL ... ... 18 46.96 33.11 105 43.98 +3.4 IPG Photon IPGP ... ... 38 264.11 116.80 373 239.73 +12.0 iPass IPAS ... ... ...dd 1.51 .28 1014 .39 -25.0 iPicEnt n IPIC ... ... ... 17.00 10.50 2 12.60 -16.8 IQ US Lg n CLRG ... ... ... 27.80 24.16 7 25.15 -.6 IRSA Prop IRCP 1.86e 4.2 ... 64.68 41.51 1 44.50 -21.2 IRhythm n IRTC ... ... ...dd 68.07 32.10 144 63.55 +13.4 iRobot IRBT ... ... 32 109.78 55.77 533 66.50 -13.3 iShEMAsia EEMA 1.23e 1.7 ...q 81.27 59.04 47 74.51 +1.0 iShTurkey TUR 1.10e 2.6 ...q 47.13 34.16 238 42.30 -2.7 iShIntTBd s IGOV ... ... ...q 201.98 48.33 95 51.60 +3.4 iShNewZea ENZL 2.01e 4.1 ...q 50.42 41.26 22 49.53 +4.3 iSh1-3yITB ISHG .20e .2 ...q 87.66 78.09 18 86.77 +3.1 iShSelDiv DVY 2.59e 2.8 ...q 102.32 89.53 1092 94.03 -4.6 iShGTimb WOOD .94e 1.2 ...q 79.16 56.63 22 77.61 +9.1 iShEurFn EUFN .74e 3.2 ...q 25.85 19.56 1156 22.97 -1.5 iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 61.97 813 76.82 +.7 iShEMInfr EMIF .93e 2.9 ...q 35.28 30.47 2 31.78 -3.4 iShGClnEn ICLN .33e 3.5 ...q 9.77 8.31 77 9.52 +2.1 iShACWX ACWX 1.00e 2.0 ...q 53.74 43.06 243 49.20 -1.5 iSh ACWI ACWI 1.43e 2.0 ...q 77.54 62.53 3782 71.31 -1.1 iSEafeSC SCZ 1.51e 2.3 ...q 69.19 53.58 894 64.61 +.2 iShEMBd EMB 5.27e 4.7 ...q 117.46 111.06 2292 111.54 -3.9 iShGnmaBd GNMA .75e 1.5 ...q 50.15 48.15 20 48.41 -2.2 iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.47 5024 102.56 -2.9 iSh1-3yTB SHY .52 .6 ...q 84.72 83.33 1955 83.48 -.4 iShEurRE IFEU 1.46e 3.6 ...q 42.63 33.58 3 40.18 -2.4 iShIntlRE IFGL 1.48e 5.0 ...q 31.77 27.35 101 29.31 -2.3 iShEuroSC IEUS 1.08e 1.9 ...q 62.36 46.90 61 57.83 iShs SOX SOXX 1.55e .8 ...q 198.84 129.86 584 185.70 +9.4 iShIndia50 INDY .15e .4 ...q 39.29 31.48 153 34.56 -6.9 iShNsdBio s IBB ... ... ...q 119.30 94.20 2901 108.13 +1.3 iShMBS MBB 3.04e 2.4 ...q 107.76 103.80 684 104.27 -2.2 iShCorUSCr CRED 4.20 3.9 ...q 112.93 107.71 33 108.25 -3.4 iShIntCrBd CIU 3.09 2.9 ...q 110.70 106.48 306 106.79 -2.2 iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.58 418 103.72 -.8 iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.68 281 120.24 -1.6 iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 262 52.81 -4.7 iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.54 345 54.90 +2.1 iShShtTrB SHV .03e ... ...q 110.41 110.18 3194 110.27 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 1664 37.47 -1.6 iShCrShUS s ISTB ... ... ... 50.47 49.12 77 49.26 -1.1 iShSCGrth IJT 1.41e .8 ...q 181.67 147.58 58 175.16 +2.9 Itus Cp hrs ITUS ... ... ...dd 6.43 .60 434 4.25 +80.1 Iberiabnk IBKC 1.52f 1.9 21 87.55 68.55 307 79.70 +2.8 Iberia pfB IBKCP 1.66 6.1 ... 30.50 25.82 7 26.98 -4.9 Iberiab pfC IBKCO 1.65 6.2 ... 28.92 26.21 4 26.78 -4.7 Icahn Ent IEP 7.00f 12.3 24 62.79 47.06 80 56.90 +7.4 IchorHld n ICHR ... ... 13 35.51 16.82 875 26.77 +8.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Friday, March 23, 2018

PAGE 64

Icon PLC ICLR ... ... 31 124.65 76.46 176 117.82 +5.1 IconixBrnd ICON ... ... 1 8.30 1.10 1115 1.14 -11.6 IdealPower IPWR ... ... ...dd 3.59 1.06 251 1.14 -19.7 Identive lf INVE ... ... ...dd 7.81 2.55 39 3.91 +17.1 IderaPhm IDRA ... ... ...dd 2.87 1.32 1733 2.01 -4.7 iKangHlth KANG ... ... 24 19.58 11.70 344 18.48 +17.0 Ikonics IKNX ... ... ... 13.03 7.25 5 8.70 +15.7 Illumina ILMN ... ... 49 256.64 161.40 813 241.12 +10.4 ImageSens ISNS ... ... ...dd 4.80 2.50 25 4.35 +47.5 Immersn h IMMR ... ... ...dd 12.85 5.76 338 12.25 +73.5 ImmuCell ICCC ... ... 78 9.25 5.24 4 7.05 -19.8 ImmuneDs IMDZ ... ... ...dd 13.05 2.80 222 3.65 -6.4 ImmuneP rs IMNP ... ... ... 5.02 .32 142 .36 -36.7 ImunoGn IMGN ... ... ...dd 13.00 2.84 2853 12.16 +89.7 Imunmd IMMU ... ... ...dd 18.93 5.00 1937 15.12 -6.4 Immuron n IMRN ... ... ... 16.70 4.47 3 12.00 +126.8 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 2.85 1.25 22 1.89 +20.4 ImpaxLabs IPXL ... ... ...dd 25.70 8.80 894 20.50 +23.1 Imperva IMPV ... ... ...cc 52.40 37.17 315 45.45 +14.5 Impinj n PI ... ... ... 60.85 9.95 516 13.11 -41.8 ImprimisP IMMY ... ... ...dd 4.69 1.35 45 1.90 +11.8 Incyte INCY ... ... ...dd 149.00 80.85 1987 85.25 -10.0 IndBkMA INDB 1.52f 2.1 23 76.35 58.30 81 72.60 +3.9 IndBkMI IBCP .60 2.6 20 24.50 18.50 102 23.25 +4.0 IndepBkTX IBTX .48f .7 23 75.95 51.71 167 71.50 +5.8 IndusAcq n INDU ... ... ... 9.85 9.65 64 9.76 +.1 IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3 IndusAc un INDUU ... ... ... 10.46 9.95 10.36 +3.1 IndSvAm lf IDSA ... ... ... 2.70 .96 6 2.36 +43.9 IndLogis n ILPT ... ... ... 24.00 17.21 107 20.71 -11.3 Innera INFN ... ... ...dd 12.38 6.10 962 10.92 +72.5 InnityPh INFI ... ... ...dd 3.75 .93 1317 2.43 +19.7 InfPrCas IPCC 2.32 2.0 29 122.45 83.00 39 117.30 +10.7 InaRx n IFRX ... ... ... 34.86 14.47 44 30.61 +46.1 InfoSvcs III .20f 4.9 5 4.63 2.95 47 4.08 -2.2 InfoSonc rs IFON ... ... ... 26.00 6.00 78 9.27 +29.0 InglesMk h IMKTA .66 2.0 14 47.95 20.75 93 33.25 -3.9 InnerWkgs INWK ... ... 26 12.03 8.19 393 8.95 -10.8 Innodata INOD ... ... ...dd 2.25 .88 5 1.16 -14.7tInnophos IPHS 1.92 4.7 36 54.61 40.45 127 40.47 -13.4 Innospec IOSP .78f 1.1 28 74.30 54.10 196 69.50 -1.6 InnovBio rs INNT ... ... ... 25.80 3.43 393 21.34 +249.8 MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0 InnovSolu ISSC ... ... 12 4.54 2.60 4 3.70 +25.8 Innoviva INVA 1.00 6.2 18 17.21 11.02 725 16.17 +14.0 Inogen INGN ... ... ...cc 134.97 73.68 112 123.68 +3.9tInovalon n INOV .12p ... ... 17.80 10.48 715 10.45 -30.3 InovioPhm INO ... ... ...dd 9.86 3.76 1471 5.25 +27.1tInpixon rs INPX ... ... ... 138.30 1.15 1322 1.18 -81.3 InseegoCp INSG ... ... ...dd 2.43 .87 192 1.94 +20.5 InsightEnt NSIT ... ... 12 53.19 32.11 241 34.69 -9.4 Insignia s ISIG .70e ... ...dd 2.19 .90 24 1.64 +37.8 Insmed INSM ... ... ...dd 33.94 11.49 673 23.57 -24.4 InspEnt INSE ... ... ... 14.00 5.15 15 5.85 -40.3 Insteel IIIN .12a .4 22 36.94 23.20 103 28.30 -.1 Insulet PODD ... ... ...dd 86.90 38.43 324 85.25 +23.6 InsysTher s INSY ... ... ...dd 15.02 4.10 610 5.94 -38.3 IntecPhm n NTEC ... ... ... 9.80 4.80 64 6.35 +23.3 IntegLfSc s IART ... ... 68 58.17 40.51 404 55.75 +16.5 IntgDv IDTI ... ... 44 34.13 22.70 985 32.14 +8.1 IntegMed n IMTE ... ... ... 10.00 3.22 3.38 -40.0 Intel INTC 1.20 2.4 19 53.78 33.23 30703 50.83 +10.1 Intellia n NTLA ... ... ...dd 35.99 11.15 1224 23.05 +19.9 Intelliph IPCI ... ... 4 2.92 .51 580 .62 -22.5 IntParfum IPAR .84 1.8 36 49.30 34.05 146 47.65 +9.7 InteractB IBKR .40 .6 46 74.11 33.01 813 68.06 +14.9 InterceptP ICPT ... ... ...dd 135.59 51.05 361 62.10 +6.3 InterDig IDCC 1.40 1.9 10 93.00 67.55 315 73.80 -3.1 Interface TILE .26 1.0 27 26.25 17.83 476 24.90 -1.0 Intergroup INTG ... ... ...dd 29.00 22.00 6 24.00 +.7 IntlnkEl n LINK ... ... ... 9.85 4.89 4 5.50 +5.4 Intermolec IMI ... ... ...dd 1.65 .80 9 1.43 +4.4tInternap rs INAP ... ... ... 22.36 11.69 374 11.22 -28.6 IntlBcsh IBOC .66 1.6 19 42.90 32.50 258 40.20 +1.3 IntlSpdw ISCA .43f 1.0 28 47.45 32.25 159 43.45 +9.0 IntrntGold IGLD ... ... ... 11.51 5.86 1 5.93 -29.8 IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 7 10.17 +11.6 IntrpDia rs IDXG ... ... 1 4.45 .72 339 .00 -2.5 IntersENT XENT ... ... ...dd 40.00 15.30 168 38.75 +19.6tIntersectns INTX ... ... ...dd 5.75 1.72 30 1.75 -22.6 Intevac IVAC ... ... 17 14.15 6.00 114 6.05 -11.7 IntraCellu ITCI ... ... ...dd 25.82 7.85 453 22.23 +53.5 IntriCon IIN ... ... 81 24.00 6.05 27 19.50 -1.5 Intuit INTU 1.56 .9 48 179.30 114.80 1529 174.83 +10.8 IntSurg s ISRG ... ... 48 452.00 247.50 663 413.90 +13.4 Investar ISTR .13f .5 24 26.55 20.25 7 25.70 +6.8 InvestBncp ISBC .36 2.7 21 14.85 12.48 3417 13.54 -2.4 InvTitl ITIC 1.60a .8 16 221.88 126.00 1 198.42 InVivoTh rs NVIV ... ... ...dd 4.40 .45 232 .59 -24.0 Invuity n IVTY ... ... ...dd 9.70 3.30 376 3.78 -39.1 IonisPhm IONS ... ... ...cc 65.51 37.26 738 50.78 +1.0 IovanceTh IOVA ... ... ...dd 19.90 4.45 700 17.35 +116.9 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 7 13.95 -7.9 Iridex IRIX ... ... ...dd 14.16 5.31 7 6.16 -19.2 IridiumCm IRDM ... ... 11 13.25 8.65 539 11.40 -3.4 Iridium pfB IRDMB 16.88 4.1 ... 437.20 319.00 0 406.98 +1.2 IronwdPh IRWD ... ... ...dd 19.94 12.89 1517 15.20 +1.4 iShRUT P n AMCA ... ... ... 28.53 24.40 26.68 -2.5 iSh USD n SUSC ... ... ... 25.90 24.39 2 24.58 -3.5 iSh 1-5Yr n SUSB ... ... ... 25.26 24.55 3 24.61 -1.4 iShExpoTc XT .14p ... ...q 38.52 29.00 261 36.69 +3.5 iSh USA Op ESGU .92e 1.6 ... 62.57 51.30 4 58.77 +.8 iShHYlexOG HYXE ... ... ... 55.47 49.82 0 50.12 -1.8 iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 14 26.51 -2.4 iSh ESG Opt ESGD ... ... ... 72.49 59.28 30 66.45 -2.0 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 50.95 2 58.66 -.9 iShCTotBd s IUSB ... ... ...q 51.49 49.51 94 49.71 -2.3 iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 638 27.03 -5.8 iSh UAE UAE .63e 3.8 ...q 18.08 16.34 15 16.48 -1.9 iSh Qatar QAT .66e 3.9 ...q 20.04 13.01 4 16.75 +3.4 iShCmdSel COMT 1.89e 5.2 ...q 38.51 31.13 152 36.56 +.6 iShGblGld rs RING ... ... ...q 20.84 16.88 410 17.28 -8.1 Isramco ISRL ... ... ...dd 128.93 92.00 0 102.10 -2.4 Iteris ITI ... ... ...dd 8.17 4.88 114 5.54 -20.5 Itron ITRI ... ... 38 79.95 59.10 315 71.30 +4.5 IturanLoc ITRN .96 2.9 17 38.00 28.50 72 33.10 -3.2 IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 99.98 -.1 Izea n IZEA ... ... ... 7.85 1.37 22 4.01 -11.4J -:J&J Snack JJSF 1.80 1.3 19 157.33 121.20 68 133.70 -11.9 j2Global JCOM 1.62f 2.1 26 91.48 70.27 374 78.72 +4.9 JA Solar JASO ... ... 15 8.48 5.03 317 6.68 -10.5 JD.com JD ... ... 22 50.68 29.88 18236 42.51 +2.6 JMU Ltd JMU ... ... ... 2.90 .80 9 .87 -14.4 JackHenry JKHY 1.48f 1.2 28 127.31 91.50 287 122.49 +4.7 JackInBox JACK 1.60 1.9 23 113.00 79.30 789 84.16 -14.2 JksvllBcIL JXSB .40 1.2 25 34.99 29.00 0 33.33 +4.1 JaguarHlth JAGX ... ... ... 1.30 .11 3854 .20 +40.0tJkksPac JAKK ... ... ...dd 5.80 2.00 215 2.00 -14.9 Jamba JMBA ... ... ...dd 10.38 6.71 23 9.13 +13.3 JRiverGrp JRVR 1.20a 3.5 22 44.34 32.17 126 34.68 -13.3 JanusSmC JSML ... ... ... 39.40 30.16 1 38.36 +4.4 JanSmMid JSMD ... ... ... 43.68 31.80 9 40.79 +5.0 JanLTCar n OLD ... ... ... 27.72 21.60 1 22.60 -5.6 JanObes n SLIM ... ... ... 34.47 23.74 1 32.44 +4.6 JanOrgan n ORG ... ... ... 36.00 24.54 2 32.64 -5.5 JanGlQua n SGQI ... ... ... 30.10 26.92 27.16 -6.7sJason Inds JASN ... ... ...dd 3.60 .77 104 3.62 +52.7 Jason wt JASNW ... ... ... .19 .01 .02 -17.4 JazzPhrm JAZZ ... ... 19 163.75 128.58 314 150.68 +11.9 JensynAc n JSYN ... ... ... 11.10 10.06 10.47 +1.6 JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7 JensynAc wt JSYNW ... ... ... .55 .20 7 .40 +6.7 JensynAc un JSYNU ... ... ... 11.40 10.50 11.10 +2.3 JetBlue JBLU ... ... 12 24.13 18.05 6693 21.27 -4.8 JetPay h JTPY ... ... ...dd 4.90 1.45 30 2.48 -2.6 JewettCam JCTCF ... ... 21 17.90 10.80 14.95 -.3 JohnsnOut JOUT .48f .7 20 76.18 32.98 35 64.19 +3.4 JointCorp JYNT ... ... ...dd 6.19 3.06 42 5.89 +18.8 JounceTh n JNCE ... ... ... 29.29 11.05 225 24.52 +92.3 JunprPhm JNP ... ... 21 13.25 3.65 93 12.55 +158.8K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 181 19.12 +6.2 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 1.41 144 6.02 +45.4 KCAP Fin KCAP .40 12.8 ... 4.11 2.91 64 3.12 -8.5 KCAP 22 n KCAPL 1.53 6.1 ... 25.67 24.65 8 25.15 +.2 KEYW Hld KEYW ... ... ...dd 10.50 4.94 605 7.78 +32.5 KLA Tnc KLAC 3.00f 2.7 16 123.96 87.93 1618 112.92 +7.5 KLX KLXI ... ... 28 73.21 42.45 322 69.53 +1.9 KVHInd KVHI ... ... ...dd 12.65 7.65 17 10.30 -.5 KaiserAlu KALU 2.40f 2.4 34 116.86 76.73 166 101.78 -4.7 Kala Ph n KALA ... ... ... 26.75 11.81 82 16.93 -8.4 Kalvista rs KALV ... ... ...dd 15.80 5.48 43 10.00 +2.6 Kamada KMDA ... ... ... 8.61 3.75 8 4.85 +2.1 KandiTech KNDI ... ... ... 9.90 3.50 167 4.95 -27.2 Karyophm KPTI ... ... ...dd 18.00 7.48 395 14.97 +55.9 KayAnAc n KAAC ... ... ... 10.08 9.64 9.75 +.4 KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6 KayneAn un KAACU ... ... ... 10.17 9.85 251 10.03 +.7 KaziaTh rs KZIA ... ... ... 6.68 1.63 35 5.38 +69.2 KearnyF s KRNY .12 .9 57 15.63 12.75 390 13.10 -9.3 KellySA KELYA .30 1.0 16 30.99 20.27 88 29.95 +9.8 KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5 KemPhm n KMPH ... ... ...dd 8.40 2.45 204 7.65 +88.9 KY FstFd KFFB .40 4.6 87 10.00 8.25 0 8.67 -3.2 KeryxBio KERX ... ... ...dd 8.38 4.01 918 4.08 -12.3 KewnSc KEQU .68 2.1 21 34.74 22.00 7 32.95 +13.7 KeyTech KTEC ... ... 89 28.26 11.08 26.74 +45.1 KeyTrn KTCC ... ... 14 8.00 6.69 15 6.97 +2.2 Kforce KFRC .48 1.8 21 29.35 16.75 140 27.35 +8.3 KimballEl KE ... ... 17 22.45 15.05 56 17.00 -6.8 KimballInt KBAL .28 1.6 17 20.97 15.40 107 17.24 -7.7 KindredBio KIN ... ... ...dd 9.80 6.50 86 8.65 -8.5 KingldJw KGJI ... ... 2 2.50 1.06 95 1.26 -37.6 Kingstone KINS .40f 2.4 16 21.70 13.21 61 16.40 -12.8 KingtoneW KONE ... ... ... 9.40 2.63 24 4.52 +5.6 KinsaleCp n KNSL .28f .5 ... 55.10 30.78 57 52.30 +16.2 Kirklands KIRK ... ... 32 13.42 8.17 224 9.98 -16.6 KitovPh n KTOV ... ... ... 3.44 1.27 52 2.62 +14.9 KitovPh wt KTOVW ... ... ... 1.10 .28 .67 +11.7 KonaGrill KONA ... ... ...dd 6.50 1.50 39 2.10 +20.0 KopinCp KOPN ... ... ...dd 4.60 2.80 485 3.50 +9.4 KornitDig n KRNT ... ... ... 23.15 11.70 154 13.00 -19.5 Koss h KOSS ... ... ...dd 3.58 1.40 11 1.79 -42.1tKraftHnz n KHC 2.50 4.1 17 93.88 61.75 8144 60.53 -22.2 KratosDef KTOS ... ... ...dd 13.93 7.37 1961 9.32 -12.0 KrystlBio n KRYS ... ... ... 12.00 8.03 30 10.60 +.8 Kulicke KLIC ... ... 73 28.71 18.22 904 26.36 +8.3 KuraOnc n KURA ... ... ...dd 24.03 5.90 233 19.10 +24.8L -:LCNB Corp LCNB .64 3.2 16 24.10 18.05 16 20.20 -1.2 LGI Homes LGIH ... ... 14 79.55 28.57 314 67.85 -9.6 LHC Grp LHCG ... ... 27 76.14 49.56 265 62.23 +1.6 LKQ Corp LKQ ... ... 22 43.86 27.85 1677 37.91 -6.8 LM FdgA n LMFA ... ... ... 6.65 1.11 92 1.16 -26.6 LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.6 26 66.64 37.38 921 61.06 +6.9 LRAD h LRAD .04 1.8 ...dd 2.58 1.30 13 2.23 -10.4 LSI Ind lf LYTS .20 2.5 36 10.24 4.99 89 7.88 +14.5 LaJollaPh LJPC ... ... ...dd 41.36 22.68 445 28.65 -11.0 LakeShBc h LSBK .40f 2.4 29 17.40 15.41 1 16.86 -1.7 LakeldB LBAI .40 2.0 19 21.90 15.06 100 20.20 +4.9 Lakelnd s LKFN .88 1.9 20 52.43 39.68 85 47.01 -3.1 LakeInd LAKE ... ... 17 17.18 9.90 8 13.10 -10.0 LamResrch LRCX 2.00 .9 20 234.88 123.96 3242 214.82 +16.7 LamarAdv LAMR 3.64f 5.8 20 79.17 62.45 813 63.24 -14.8 LancastrC LANC 2.40 2.0 32 135.86 113.34 100 119.29 -7.7 Landcad n LCA ... ... ... 11.00 9.89 10.04 +1.0 Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3 Landcad un LCAHU ... ... ... 10.99 10.38 0 10.70 +1.7 Landec LNDC ... ... 41 14.95 11.20 49 13.00 +3.2 LandBncp LARK .80b 2.8 28 30.48 25.73 2 28.66 -1.1 LandmInfr LMRK 1.47f 8.9 31 18.75 14.75 15 16.55 -8.6 LandIn pfA LMRKP 2.00 8.0 ... 26.14 24.63 7 25.12 -.6 LndInf un B LMRKO 1.98 8.2 ... 25.76 23.42 4 24.25 -4.9 LandsEnd LE ... ... ...cc 24.80 10.55 1338 21.25 +8.7 Landstar LSTR .60f .5 28 118.60 80.00 192 110.20 +5.9 Lantheus n LNTH ... ... 5 24.45 10.65 474 15.10 -26.2 Lantronix LTRX ... ... ... 4.09 1.78 17 2.21 +9.4 Lattice LSCC ... ... ...dd 7.55 5.05 900 5.92 +2.4 LaureatE n LAUR ... ... ... 18.96 10.46 449 13.16 -2.9 Lawsn LAWS ... ... 53 28.00 18.70 5 26.70 +7.9 Layne LAYN ... ... ...dd 16.96 6.98 129 15.41 +22.8 Lazydays n LAZY ... ... ... 11.10 9.89 1 10.50 -5.4 LeMaitreV LMAT .28f .8 43 39.88 22.95 136 36.16 +13.6 LeadgBr g LBIX ... ... ...dd 3.75 .74 30 1.28 -21.5 LeapTh n LPTX ... ... ... 9.36 4.90 111 8.21 +31.5sLegacyRes LGCY ... ... ...dd 4.43 1.07 305 4.39 +172.7 LegcyR pf LGCYP 2.00 24.5 ... 10.32 3.69 7 8.17 +73.8 LegcyR pfB LGCYO 2.00 24.6 ... 10.42 3.69 16 8.14 +73.6 LegacyTxF LTXB .64 1.4 21 46.45 31.50 499 44.34 +5.0 LM DevDvr DDBI ... ... ...q 31.49 25.62 0 29.21 -1.6 LM EMDvr EDBI ... ... ...q 35.60 28.77 0 32.91 -.4 LM USDvrs UDBI ... ... ...q 32.99 28.41 30.98 -1.8 LM LoVHiD LVHD ... ... ...q 32.10 29.09 30 29.48 -6.5 LM Gl Inf n INFR ... ... ... 30.39 26.60 1 27.88 -5.4 LM SC Qu n SQLV ... ... ... 28.33 23.33 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 0 9.88 -.3 LendgTree TREE ... ... ...dd 404.40 115.50 162 361.85 +6.3 LexiPhm rs LXRX ... ... ...dd 18.00 7.80 468 8.23 -16.7 LexnFint n LX ... ... ...cc 20.00 10.15 451 14.70 +5.8 LiNiuTc rs LINU ... ... ... 5.33 .99 127 1.57 -23.0 LianlouSm LLIT ... ... ... 3.69 1.05 10 2.02 +15.2 LibBrdbdA LBRDA ... ... ...dd 104.35 80.39 269 85.27 +.3 LibBrdbdC LBRDK ... ... ...dd 104.66 80.41 664 85.76 +.7 LibExpA n LEXEA ... ... ... 58.20 35.89 286 38.28 -13.6 LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8 LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 1038 32.06 -10.5 LibtyGlobB LBTYB ... ... ... 39.00 29.05 31.65 -11.0 LibtyGlobC LBTYK ... ... ... 37.86 27.36 2583 31.13 -8.0 LibLA A n LILA ... ... ... 24.00 20.09 180 20.59 -4.6 LibLA C n LILAK ... ... ... 23.92 19.99 558 20.31 -5.0 LibQVC A QRTEA ... ... 23 29.11 18.91 2426 25.58 +4.8 LibQVC B QRTEB ... ... 27 28.90 19.30 0 26.00 +5.9 LibMSirA n LSXMA ... ... ... 46.43 36.33 378 41.11 +3.7 LibMSirB n LSXMB ... ... ... 47.61 37.72 0 44.75 +.6 LibMSirC n LSXMK ... ... ... 46.24 36.11 564 41.04 +3.5 LibMBrA n BATRA ... ... ... 26.52 21.35 48 23.11 +4.8tLibMCFor FWONK ... ... ... 41.14 30.16 1101 30.36 -11.1tLibMAFor FWONA ... ... ... 39.37 28.96 484 29.00 -11.4 LibMBrC n BATRK ... ... ... 26.20 21.53 149 23.29 +4.8 LibertyTax TAX .64 6.7 10 15.00 7.75 40 9.50 -13.6 LibTripA A LTRPA ... ... ...cc 16.95 7.90 385 10.50 +11.4 LibTripA B LTRPB ... ... 42 16.60 9.00 10.95 +16.5 LifePtHlth LPNT ... ... 18 67.95 41.45 378 49.65 -.3 LifetimeBr LCUT .17 1.3 11 20.85 12.05 25 12.75 -22.7 Lifevant rs LFVN ... ... ... 6.84 2.86 26 3.96 -16.8 LifewayFds LWAY ... ... 21 11.50 6.25 11 6.36 -20.5 LigandPh LGND ... ... ...cc 184.79 102.56 341 161.87 +18.2 LightPath LPTH ... ... ... 4.10 2.03 323 2.47 +11.3 Lightbrdg rs LTBR ... ... ... 4.80 .94 656 1.24 +1.6 Limbach n LMB ... ... ... 15.22 11.14 15 11.53 -16.6 LimelghtN LLNW ... ... ...dd 6.05 2.35 572 4.31 -2.3 Limoneira LMNR .25f 1.1 19 26.06 18.21 34 22.23 -.8 LincEdSv LINC .08 4.3 ...dd 3.74 1.49 4 1.86 -7.9 LincElec LECO 1.56 1.7 26 101.34 81.85 289 90.78 -.9 LindbladEx LIND ... ... ...dd 11.26 8.38 69 9.90 +1.1 Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4 Lipocine LPCN ... ... ...dd 5.33 1.15 555 1.67 -51.5 Liquidity LQDT ... ... ...dd 8.15 4.34 87 7.25 +49.5 Littelfuse LFUS 1.48 .7 41 226.33 149.81 149 210.56 +6.4 LivaNova n LIVN ... ... 30 92.31 48.16 569 85.60 +7.1 LiveOakB n LOB .12 .4 12 30.05 20.40 220 29.45 +23.5 LiveVent rs LIVE ... ... ...cc 26.50 9.11 56 12.43 -22.2 LiveXLve n LIVX ... ... ... 4.40 3.43 7 3.97 -.8 LivePrsn LPSN ... ... ...dd 16.00 6.48 237 15.10 +31.3 Logitech LOGI .63e 1.7 29 43.54 30.64 453 37.52 +11.5 LogMeIn LOGM 1.20f 1.0 ...cc 134.80 92.73 460 119.30 +4.2 LoneRs n LONE ... ... ... 5.86 2.43 42 4.06 +2.3 LI Block n LBCC ... ... ... 9.49 1.70 161 2.89 -43.3 LongFin n LFIN ... ... ... 142.82 4.69 910 64.50 +14.6 LoopInd n LOOP ... ... ... 19.00 12.03 24 15.86 +9.5 LoralSpac LORL ... ... 36 51.75 36.80 34 44.75 +1.6 LoxoOncol LOXO ... ... ...dd 135.74 40.52 392 116.18 +38.0 lululemn gs LULU ... ... 38 83.98 47.26 1706 81.10 +3.2 Lumentm n LITE ... ... 25 74.40 40.35 1296 69.05 +41.2 Luminex LMNX .24 1.1 32 22.42 17.70 232 21.30 +8.1sLunaInn h LUNA ... ... ...dd 2.80 1.16 563 2.90 +19.3 LuthBur n LBC .23 1.8 ... 13.60 11.50 90 12.85 +6.7M -:tM III Aq un MIII ... ... ... 10.42 9.38 63 8.97 -9.6 M III Aq wt MIIIW ... ... ... .99 .27 .93 +18.2 M III Ac un MIIIU ... ... ... 11.85 10.00 10.90 +2.8 MACOM MTSI ... ... ...dd 65.99 17.84 955 18.58 -42.9 MAM Soft MAMS ... ... 20 9.42 5.93 1 7.62 +1.5 MB Fncl MBFI .96f 2.3 17 47.64 38.29 305 41.72 -6.3 MB Fin pfC MBFIO .39p ... ... 26.48 24.20 38 25.00 -4.9 MBT Fnl MBTF .24a 2.3 16 12.10 9.25 33 10.38 -2.1 MCBC n MCFT ... ... 24 28.62 15.16 263 26.05 +17.2tMDC Pr gs MDCA .84 12.6 2 12.26 6.80 421 6.65 -31.8 MEI Phrm MEIP ... ... ...dd 3.26 1.48 88 2.15 +2.4 MER Tel rs MTSL ... ... ...dd 4.49 1.31 7 1.75 -17.1 MGE Engy MGEE 1.29 2.3 27 68.70 51.05 121 56.25 -10.9 MGP Ing MGPI .32a .4 45 90.34 47.64 855 85.32 +11.0 MI Acq n MACQ ... ... ... 11.41 8.34 0 10.38 +1.9 MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4 MI Acq un MACQU ... ... ... 12.95 10.17 12.95 +21.9 MKS Inst MKSI .72 .6 20 128.28 64.75 603 122.25 +29.4 MMA Cap MMAC ... ... 7 30.58 18.00 24 26.80 +10.3 MSB Fin MSBF .12a .7 ...cc 19.30 15.05 1 18.15 +2.0 MTGE Inv MTGE 2.00 11.2 5 20.00 16.15 418 17.80 -3.8 MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 4 25.59 -2.0 MTS MTSC 1.20 2.3 15 57.50 44.65 52 52.70 -1.9 MTchAcq n MTEC ... ... ... 9.62 9.58 210 9.60 -.2 MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.28 9.94 10.17 +1.0 MVB Fin n MVBF .03p ... ... 20.40 16.93 8 19.80 -1.5 MYOS MYOS ... ... ...dd 3.28 1.03 124 1.30 -4.1 MYR Grp MYRG ... ... 26 43.49 23.00 87 32.71 -8.5 Macatawa MCBC .24 2.3 21 10.70 8.87 49 10.49 +4.9 MackFn MFNC .48 2.9 14 16.80 13.16 8 16.35 +2.8 MacroGen MGNX ... ... ...dd 32.74 14.36 245 28.59 +50.5 MadrigP rs MDGL ... ... ...dd 154.75 13.09 206 109.70 +19.5 Magal MAGS ... ... ...dd 8.00 4.13 41 5.96 +17.8 MagellnHlt MGLN ... ... 23 109.80 64.05 149 104.75 +8.5 MagicSft MGIC .26e 3.2 20 9.50 7.40 8 8.05 -3.9 MagicJack CALL ... ... ... 8.85 5.55 85 8.45 MagneG rs MNGA ... ... ... 73.50 .91 2953 1.03 -78.5 MagyarBc MGYR ... ... 68 13.95 12.01 0 12.26 -4.2 MaidenH MHLD .60 9.0 ...dd 14.70 5.55 432 6.70 +1.5 MainSrce MSFG .72 1.9 20 41.07 30.82 58 38.43 +5.8 MMyTrip MMYT ... ... ...dd 40.90 22.40 320 33.55 +12.4 MalibuBoat MBUU ... ... 35 36.81 20.52 258 34.33 +15.5 MalvernBc MLVF ... ... 15 28.20 21.00 13 25.50 -2.7 MamEngy n TUSK ... ... ... 33.67 10.88 178 30.19 +53.8 ManTech MANT 1.00f 1.8 19 62.24 33.50 193 54.59 +8.8 ManhAssc MANH ... ... 26 54.21 39.63 447 42.98 -13.2sManhBrCa LOAN .48f 6.9 17 6.80 4.65 52 6.95 +16.9 Manitex MNTX ... ... ...dd 12.04 6.21 76 10.69 +11.4 MannKd rs MNKD ... ... ...dd 6.96 .67 1163 2.57 +10.8 Mannatech MTEX .50 3.3 7 17.30 12.51 7 14.95 -.3 MaraPat rs MARA ... ... ... 10.03 .50 2294 1.59 -61.2 MarchxB MCHX .50e ... ...dd 3.13 2.21 42 2.84 +3.1 MarPet MARPS .32e 8.8 8 4.75 2.83 1 3.65 +7.4 MarinusPh MRNS ... ... ...dd 9.87 1.13 781 4.11 -49.6 MktAxess MKTX 1.68f .8 60 229.84 171.45 199 221.24 +9.7 MarlinBs MRLN .56 2.0 19 29.95 20.26 38 28.10 +25.4 MarIntA MAR 1.32 1.0 35 149.21 88.31 1600 137.25 +1.1 Marrone MBII ... ... ...dd 2.30 .85 128 1.84 +67.3 MartenTr s MRTN .10 .4 38 29.60 12.99 221 23.75 +17.0 MartinMid MMLP 2.00 15.3 19 20.55 12.70 76 13.10 -6.4 MarvellTch MRVL .24 1.1 69 25.18 14.58 6787 22.06 +2.7 Masimo MASI ... ... 36 104.71 80.69 495 85.67 +1.0 Match n MTCH ... ... 58 46.95 15.42 1412 44.20 +41.2 Materialise MTLS ... ... ... 16.50 8.41 37 13.55 +6.6 MatlinPr n MPAC ... ... ... 10.02 9.65 9.75 -.1 MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8 MatlnPrt un MPACU ... ... ... 11.00 10.00 0 10.30 +1.5 MatrixSv MTRX ... ... ...dd 20.25 7.80 139 14.90 -16.3 Mattel MAT .60 4.7 92 25.97 12.71 5725 12.90 -16.1 Mattersight MATR ... ... ...dd 3.70 1.93 50 2.15 -15.7 MatthInt MATW .76 1.5 16 72.60 50.10 184 51.20 -3.0 MaximIntg MXIM 1.68f 2.8 27 74.94 43.35 1648 60.04 +14.8 MaxwellT MXWL ... ... ...dd 6.61 4.29 117 6.11 +6.1 MaysJ MAYS ... ... 64 47.00 33.55 37.95 -2.7 MazorRbt MZOR ... ... ...dd 76.56 23.26 743 61.08 +18.4sMcGrathR MGRC 1.36f 2.5 9 55.21 32.09 162 54.70 +16.4 MedalFin MFIN .20 4.0 50 5.56 1.84 39 5.04 +42.8 MedalF 9 21 MFINL 2.25 8.9 ... 26.96 16.36 3 25.20 -6.1 MedTrBill MTBC ... ... ...dd 5.44 .29 199 3.64 +39.5 MedTBill pf MTBCP 2.75 10.5 ... 27.80 22.90 9 26.25 +3.9 MediCo MDCO ... ... ...dd 55.95 24.45 1148 32.79 +19.9 MediciNova MNOV ... ... ...dd 14.50 4.40 88 11.78 +82.1 Medidata MDSO ... ... 84 85.92 54.91 486 65.02 +2.6 Medigus rs MDGS ... ... ... 7.62 1.23 33 1.36 +3.0 MediWound MDWD ... ... ...dd 8.25 3.56 70 5.50 +23.6 Medpace n MEDP ... ... 37 39.64 21.76 191 36.39 +.4tMeetGrp MEET ... ... ...dd 6.45 2.12 1425 2.03 -28.0 MelcoResE MLCO .32e 1.1 89 30.49 18.00 2205 27.60 -5.0tMelinta rs MLNT ... ... ... 24.25 9.45 269 9.35 -40.8 Mellanox MLNX ... ... 59 76.80 41.55 436 74.10 +14.5 MelroseBn MELR .34e ... 24 20.06 16.40 20.06 +.3 MenloTh n MNLO ... ... ... 39.86 20.50 111 34.26 +19.3 Menus n MRUS ... ... ... 30.50 13.23 17 17.86 -7.9 MercadoL MELI .60 .2 ...cc 417.91 203.36 697 350.60 +11.4 MercBank MBWM .88f 2.6 18 38.08 28.92 29 34.39 -2.8 MercerIntl MERC .50 3.9 22 15.00 10.45 169 12.75 -10.8sMerchBcp n MBIN .24f 1.1 ... 22.95 16.27 344 22.73 +15.5 MercSys MRCY ... ... 53 55.00 36.09 270 45.33 -11.7 MeridBcp EBSB .20f 1.0 27 21.85 15.85 124 19.90 -3.4 MeridnBk n MRBK ... ... ... 21.37 16.56 1 17.50 -12.4 MeridBio VIVO .50 3.4 21 16.45 12.70 389 14.65 +4.6 MerdW wt h MRDNW ... ... ... .65 .10 .14 -12.5 MeridWs hn MRDN ... ... ... 4.00 .50 3799 .75 -29.2 MeritMed MMSI ... ... 51 49.50 27.65 444 43.90 +1.6tMerrimP rs MACK ... ... 1 27.08 9.55 149 9.32 -9.1 Mersana n MRSN ... ... ... 21.01 12.45 114 17.76 +8.1 MesaLabs MLAB .64 .5 ...dd 169.81 117.71 16 139.31 +12.1 Mesoblast n MESO ... ... ... 12.50 4.74 79 6.06 +3.8 MetaFincl CASH .52 .5 22 117.98 60.70 43 110.60 +19.4 Methanx MEOH 1.32f 2.2 19 64.60 39.48 726 58.70 -3.1 Michaels MIK ... ... 10 27.87 17.25 12922 19.55 -19.2 Microbot rs MBOT ... ... ... 6.35 .72 230 .72 -29.3 Microchp MCHP 1.45 1.5 100 101.48 71.40 2196 96.55 +9.9 MicronT MU ... ... 12 63.42 25.43 72403 58.92 +43.3 MicronetE MICT ... ... ...dd 1.77 .65 84 1.39 +24.1 Micronet wt MICTW ... ... ... .35 .05 .10 -33.3 MicroSemi MSCC ... ... 28 67.52 46.09 3007 65.51 +26.8 Microsoft MSFT 1.68 1.9 65 97.24 64.12 38354 89.79 +5.0 MicroStr MSTR ... ... 19 196.35 122.16 144 130.86 -.3 Microvisn MVIS ... ... ...dd 3.25 1.03 321 1.11 -31.9 MidPenn MPB .60f 1.9 17 37.90 25.10 11 32.30 -2.4 MidConEn MCEP ... ... ...dd 2.53 .92 41 1.58 +33.9 Midatech n MTP ... ... ... 3.27 .79 37 .93 +10.6 Middleby MIDD ... ... 23 142.00 107.53 397 124.56 -7.7 MiddledB MBCN 1.12f 2.3 16 54.60 42.10 2 49.70 +3.1 MdsxWatr MSEX .90 2.4 25 46.74 32.23 65 36.91 -7.5 MidlStBc n MSBI .88f 2.7 17 36.50 28.70 126 32.43 -.2 MidWOne MOFG .78f 2.4 17 37.94 30.56 20 33.13 -1.2 MillerHer MLHR .72 2.2 15 41.85 28.55 1410 32.20 -19.6 Mimecast n MIME ... ... ...dd 39.33 19.72 232 36.63 +27.8 MiMedx MDXG ... ... 30 18.25 6.05 1887 6.92 -45.1 Mind CTI MNDO .30e 13.0 11 2.55 2.05 45 2.31 -6.3 Mindbody n MB ... ... ...dd 43.45 21.57 325 41.25 +35.5 MinervaN NERV ... ... ...dd 11.15 4.80 142 6.50 +7.4 Miragen rs MGEN ... ... ... 15.91 5.01 701 7.61 -27.0 MiratiTher MRTX ... ... ...dd 37.62 2.70 266 32.35 +77.3 Misonix MSON ... ... ...dd 12.00 7.05 3 10.15 +7.4 Mitcham MIND ... ... ...dd 5.12 2.82 23 3.53 +11.4 Mitchm pfA MINDP 2.25 9.6 ... 24.50 22.34 4 23.40 +.6 MitekSys MITK ... ... 21 10.75 5.80 253 7.90 -11.7 MitelNet g MITL ... ... ...dd 9.62 6.21 2610 9.47 +15.1 MobileMini MINI 1.00f 2.3 38 46.10 26.70 138 44.15 +28.0 MobileIron MOBL ... ... ...dd 6.78 3.20 850 5.15 +32.1 ModMed n MMDM ... ... ... 10.24 9.65 0 9.92 +1.2 ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0 ModMed rt MMDMR ... ... ... .50 .30 1 .46 +18.7 ModMed un MMDMU ... ... ... 12.50 10.09 0 10.61 +.9 MolecTemp MTEM ... ... ...dd 13.25 .35 37 8.89 -11.3 Moleculin n MBRX ... ... ... 3.75 .71 552 1.96 +5.4 Momenta MNTA ... ... ...dd 19.25 11.85 767 17.75 +27.2 Momo MOMO ... ... ... 46.69 22.49 6865 38.90 +58.9 MonakGp n MKGI ... ... ... 5.07 3.95 4.40 -11.5 MonarCas h MCRI ... ... 30 47.92 28.18 54 42.33 -5.6 Mondelez MDLZ .88 2.1 21 47.23 39.19 8800 41.05 -4.1 MoneyGrm MGI ... ... ...dd 17.92 8.81 516 8.86 -32.8 MngDB A n MDB ... ... ... 41.50 24.62 688 40.20 +35.4 MonPwSys MPWR 1.20f 1.0 90 127.61 88.19 237 120.03 +6.8 Monotype TYPE .46f 2.0 56 26.75 15.75 253 23.40 -2.9 Monro MNRO .72 1.4 31 64.15 39.65 200 52.00 -8.7 MonroeCap MRCC 1.40 10.8 9 16.20 12.18 242 12.95 -5.8 MonstrBv s MNST ... ... 41 70.21 44.35 2931 56.78 -10.3 Mornstr MORN 1.00 1.0 25 103.46 68.43 50 95.32 -1.7 MoSys rs MOSY ... ... ...dd 2.70 .55 764 1.38 +24.2 MotifBio n MTFB ... ... ... 13.75 5.88 2 10.08 -6.8 MotifBi un MTFBW ... ... ... 9.94 1.21 4.40 +14.9 MotorcarP MPAA ... ... 25 31.57 20.11 96 21.50 -14.0 MotusGI n MOTS ... ... ... 5.30 3.75 32 4.84 +10.5 MtnPDia g MPVE ... ... ... 4.10 2.40 15 2.55 -7.3 Moxian n MOXC ... ... ... 4.16 2.01 32 2.85 -26.0 MudrickC n MUDS ... ... ... 9.62 9.55 2 9.57 -.2 MudrcC un MUDSU ... ... ... 10.27 9.98 0 10.24 +2.4 MultiColor LABL .20 .3 18 89.70 61.90 110 66.50 -11.2 MustBio n MBIO ... ... ... 13.35 8.06 33 11.21 -6.5 MutualFst MFSF .72 2.0 19 40.50 30.75 9 36.40 -5.6 MySize n MYSZ ... ... ... 3.58 .57 632 1.56 +140.7 Mylan NV MYL ... ... 9 47.82 29.39 3554 39.87 -5.8 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5 MyndAn n MYND ... ... ... 5.05 1.79 21 1.89 -44.4 MyoKard n MYOK ... ... ...dd 62.83 10.80 445 51.00 +21.1 MyriadG MYGN ... ... 15 41.57 17.50 762 29.11 -15.2N -:NBT Bcp NBTB .92 2.6 19 40.85 31.28 83 36.02 -2.1 NCS Mltst n NCSM ... ... ... 29.07 13.85 97 16.40 +11.3 NETgear NTGR ... ... 81 71.42 41.50 181 57.25 -2.6 NF EngSv NFEC ... ... ... 3.65 .76 528 1.45 +49.5 NI Hldg n NODK ... ... ... 18.80 14.25 10 16.75 -1.4 NIC Inc EGOV .32 2.3 18 22.40 12.65 907 13.75 -17.2 NICE Ltd NICE .64 .7 41 98.48 66.22 234 95.59 +4.0 NII Hldg n NIHD ... ... ...dd 2.28 .22 1417 2.15 +407.1 NMI Hldg h NMIH ... ... 12 21.92 10.10 747 16.35 -3.8 NN Inc NNBR .28 1.2 14 32.90 22.30 107 23.75 -13.9 NV5 Global NVEE ... ... 23 58.95 35.35 52 55.60 +2.7 NVE Corp NVEC 4.00 5.1 29 94.00 68.50 11 77.83 -9.5 NXP Semi NXPI ... ... 19 125.93 102.60 3137 120.92 +3.3 Nabriva n NBRV ... ... ...dd 14.10 4.75 3735 5.63 -5.9 NakedBr n NAKD ... ... ... 3.00 1.11 47 1.43 -1.7 NanoDim n NNDM ... ... ... 7.60 1.96 22 1.99 -35.2 NanoString NSTG ... ... ...dd 20.70 5.87 169 6.58 -11.9 NanoVib n NAOV ... ... ... 4.90 3.68 56 4.81 +2.8 Nanomtr NANO ... ... 23 32.42 22.08 183 29.67 +19.1 NantHlth n NH ... ... ... 5.72 2.60 114 3.17 +3.9 NantKwst n NK ... ... ... 8.45 2.71 157 3.90 -13.1 Napco NSSC ... ... 31 10.83 7.40 25 10.00 +14.3 Nasdaq NDAQ 1.52 1.9 21 87.00 65.98 681 82.02 +6.8 Natera n NTRA ... ... ...dd 14.76 7.35 89 9.95 +10.7 Nathans s NATH 5.00e ... 46 100.90 52.90 24 72.50 -4.0 NatAmUnv NAUH .18 15.1 ... 2.88 .76 315 1.19 -16.2 NatlBnksh NKSH 1.17e 2.6 21 47.70 36.75 10 44.50 -2.1 NatlBevrg FIZZ 1.50e ... 35 129.82 75.93 191 87.27 -10.4 NatCineM NCMI .68m 12.5 ...cc 12.75 5.12 1514 5.46 -20.4 NatlCmce n NCOM ... ... 24 46.60 35.00 32 44.65 +10.9 NatEnrSv n NESR ... ... ... 9.99 9.39 101 9.92 -.3 NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4 NatGenHld NGHC .16 .7 30 25.17 16.21 174 24.33 +23.9 NatGnH pfA NGHCP 1.88 7.4 ... 26.66 22.77 5 25.17 -.4 NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 25 25.08 +.1 NatGnH pfC NGHCN 1.88 7.5 ... 26.26 23.13 14 25.13 +.4 NatGnH 55 NGHCZ 1.91 7.7 ... 26.38 23.80 2 24.76 -2.6 NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9 NatlHld rs NHLD ... ... ... 6.26 2.08 9 4.53 +37.3 NatInstrm NATI .92f 1.8 63 53.57 31.39 411 51.27 +23.2 NatResh A NRCIA .40 1.3 60 41.99 18.81 9 30.80 -17.4 NatlReshB NRCIB 2.40 4.7 26 58.16 39.00 0 50.74 -9.5 NSecGrp NSEC .20 1.3 9 18.17 11.53 15.97 -2.3 NatlVis n EYE ... ... ... 43.80 27.19 876 32.52 -19.9 NatWstnLf NWLI .36 .1 15 368.00 276.00 14 309.00 -6.7 NaturlAlt NAII ... ... 11 12.15 8.60 3 11.40 +10.7 NatHlTr n NHTC .52f 2.7 5 30.25 14.15 37 19.06 +25.5 NaturesSun NATR .40 3.6 ...dd 14.75 8.40 9 11.10 -3.9 NatusMed BABY ... ... 78 43.60 28.00 712 35.90 -6.0 Nav43 JSM 1.50 6.7 ... 25.00 20.21 6 22.55 -5.1 Navient NAVI .64 4.9 7 16.97 11.48 2559 13.12 -1.5 NavgGp s NAVG .28f .5 21 60.35 45.80 65 57.30 +17.7 NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.14 9.98 11 10.06 +.4 NektarTh NKTR ... ... ...dd 111.36 17.33 1823 104.01 +74.2 Nemaura n NMRD ... ... ... 6.80 5.00 7 5.00 -13.0 Neogen s NEOG ... ... 70 65.30 44.63 267 62.53 +1.4 NeoGenom NEO ... ... ...cc 11.63 7.08 180 8.24 -7.0 Neonode NEON ... ... ...dd 1.80 .41 295 .44 -41.5 NeosTher n NEOS ... ... ...dd 13.15 6.30 634 8.85 -13.2 Neovasc g NVCN ... ... ...dd 2.12 .10 80962 .11 -81.0 NeptuneT g NEPT ... ... 7 3.59 .70 685 3.04 +28.8 Net1UEPS UEPS ... ... 7 13.47 8.87 403 10.22 -14.0 NetElem rs NETE ... ... ... 33.51 2.56 269 8.09 -27.3 NetApp NTAP .80 1.3 27 65.58 37.43 2936 62.16 +12.4 NetEase NTES 2.93e 1.0 10 377.64 253.20 1413 302.51 -12.3 Netix s NFLX ... ... ...cc 333.98 138.66 7957 306.70 +59.8tNetlist h NLST ... ... ...dd 1.40 .25 720 .26 -14.0 NtScout NTCT ... ... 22 38.48 25.40 1161 25.80 -15.3 NetSolTch NTWK ... ... ...dd 5.60 3.09 1 4.60 -2.3 Neuralst rs CUR ... ... ... 6.60 .88 60 1.73 +.6 NeuM wt rs NUROW ... ... ... .40 .02 .06 +57.9 NeurMx rs NURO ... ... ... 5.84 1.20 37 1.50 -13.5 Neurcrine NBIX ... ... ...dd 92.98 39.21 721 83.83 +8.0 Neurotrpe n NTRP ... ... ... 21.40 3.40 9 7.90 +12.2 NewAgeB n NBEV ... ... ... 7.20 1.80 211 2.88 +32.7 NewLink NLNK ... ... ...dd 25.17 5.90 637 7.38 -9.0 NYMtgTr NYMT .80 13.4 9 6.69 5.35 1500 5.95 -3.6 NYMtT pfB NYMTP 1.94 8.1 ... 26.00 18.66 2 23.88 -5.6 NYMtT pfC NYMTO 1.97 8.2 ... 25.56 23.00 3 24.14 -1.5 NYMtgT pfD NYMTN 2.00 8.4 ... 25.27 23.02 4 23.71 -4.0 NewatrTc n NEWA ... ... ... 21.00 7.60 164 18.14 +93.2 NewsCpA NWSA .20 1.2 ...dd 17.29 12.19 2109 16.27 +.4 NewsCpB NWS .20 1.2 ... 17.70 12.60 1284 16.70 +.6 NewtekBsn NEWT 1.72e 9.5 ... 19.40 15.68 127 18.11 -2.1 Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.67 25.57 -3.6 Newtek21 n NEWTL 1.75 6.9 ... 25.87 25.16 0 25.38 -.3 Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 4 25.55 +1.8 Nexeo Sol NXEO ... ... ... 10.70 6.74 222 10.01 +10.0 Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8 Nexeo un NXEOU ... ... ... 13.00 5.76 0 10.76 +11.9 NexstarM NXST 1.50f 2.3 7 82.95 55.95 674 66.40 -15.1 NextDec n NEXT ... ... ... 20.00 3.95 46 4.66 -44.0 NichFncl h NICK ... ... 22 11.24 7.59 1 9.15 +4.0 NicoletBc n NCBS ... ... ... 61.98 45.00 24 55.65 +1.7 NightstTh n NITE ... ... ... 24.94 10.05 14 14.15 +7.9 Noodles NDLS ... ... ...dd 8.20 3.35 165 7.55 +43.8 Nordson NDSN 1.20 .9 25 151.84 107.16 215 135.27 -7.6 NorSys NSYS ... ... 94 6.24 3.13 1 3.77 -2.4 NorestB NBN .04 .2 18 29.95 14.80 13 21.55 -6.9 NthnTech NTIC .10e .5 24 27.00 14.95 3 22.15 -10.5 NorTrst NTRS 1.68 1.6 22 110.81 83.17 1371 102.51 +2.6 NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 87 26.51 +1.0 NorthdBc NFBK .40 2.5 21 19.08 15.27 124 15.82 -7.4 Nthrim NRIM .96f 2.7 15 38.15 26.31 8 35.30 +4.3 NwstBcsh NWBI .68f 4.1 18 17.78 14.95 490 16.65 -.5 NwstPipe NWPX ... ... ...dd 21.36 12.41 29 19.50 +1.9 NorwdFn s NWFL .88 2.9 23 35.72 24.33 2 30.38 -7.9 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 95 2.13 -11.3 NovaMeas NVMI ... ... 17 31.88 16.16 189 28.60 +10.4 Novan n NOVN ... ... ... 7.85 2.82 250 3.37 -20.1 Novanta NOVT ... ... ... 60.30 25.95 125 54.35 +8.7 Novavax NVAX ... ... ...dd 2.75 .73 5645 2.02 +62.9 Novelion rs NVLN ... ... ...dd 11.20 3.08 46 3.38 +8.3 NovoCure n NVCR ... ... ...dd 24.15 6.75 438 21.70 +7.4 NovumeS n NVMM ... ... ... 4.75 3.13 6 3.40 -24.8 NovusTher rs NVUS ... ... ...dd 8.01 3.12 29 5.54 +36.5 NuCana n NCNA ... ... ... 29.75 9.32 119 17.43 +72.4 NuVasive NUVA ... ... 33 81.68 44.62 358 50.91 -13.0 NuanceCm NUAN ... ... ...cc 19.93 14.02 5457 16.35 sNutanix n NTNX ... ... ... 55.10 14.38 6434 52.87 +49.9tNutriSyst NTRI 1.00f 3.6 15 67.95 28.50 629 28.00 -46.8 Nuvectra NVTR ... ... ... 15.00 6.09 100 12.89 +66.1 NvNq100Dy QQQX 1.48 6.0 ...q 27.23 19.58 163 24.80 +2.4 Nvidia NVDA .60 .2 59 254.50 95.49 13713 241.85 +25.0 NxStageMd NXTM ... ... ...dd 30.80 20.45 774 24.54 +1.3 Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nxt-ID rs NXTD ... ... ... 8.59 1.01 464 2.24 -36.0 NymoxPh NYMX ... ... ...dd 5.10 3.00 47 3.95 +19.7O -:O2Micro OIIM ... ... ... 2.60 1.32 126 1.37 -17.9 OFS Cap OFS 1.36a 11.7 9 15.23 10.80 122 11.65 -2.1 OHA Inv OHAI .08 6.3 ...dd 1.68 .85 11 1.27 +10.4 OReillyAu ORLY ... ... 16 279.23 169.43 972 241.16 +.3 OSI Sys OSIS ... ... 38 96.64 50.50 439 65.24 +1.3 OakVlyBcp OVLY .26e 1.2 19 23.89 12.71 2 21.95 +12.3 OaktrSpL OCSL .34m 7.9 ...dd 5.91 3.90 478 4.33 -11.5 OaktrSp28 OCSLL 1.53 6.2 ... 26.75 24.01 4 24.74 -1.8 OaktStInco OCSI .56m 7.0 10 9.09 7.03 35 8.00 -4.8 OasmiaPh n OASM .02p ... ... 3.17 .80 3 1.40 +58.8 ObalonT n OBLN ... ... ...dd 13.18 3.40 28 3.64 -44.9 ObsEva n OBSV ... ... ... 15.81 5.00 2 13.51 +38.4 OceanBio OBCI .05e ... ... 5.71 3.51 1 3.83 -11.8 OceanPw rs OPTT ... ... ...dd 3.67 1.02 793 1.12 +1.8 vjOceanR rs ORIG ... ... ... 416.52 20.22 436 25.36 -5.4 OceanFst OCFC .60 2.2 17 29.46 24.02 242 27.25 +3.8 Oclaro OCLR ... ... 12 10.93 5.61 5385 9.87 +46.4 OconeeFed OFED .40 1.4 31 30.49 24.56 0 28.56 -.5 OcularTher OCUL ... ... ...dd 11.79 3.30 468 6.99 +57.1 OdonateT n ODT ... ... ... 32.00 15.15 102 21.16 -15.4sOdysMr rsh OMEX ... ... ...dd 5.34 2.98 3304 8.30 +120.2tOfficeDpt ODP .10 4.7 5 6.26 2.21 6523 2.15 -39.3 OhioValB OVBC .84 2.0 27 44.45 28.00 16 42.50 +5.2 OhrPhar h OHRP ... ... ...dd 2.18 .21 261 .23 -87.6 Okta n OKTA ... ... ... 42.89 21.52 1678 39.21 +53.1 OldDomFrt ODFL .52f .4 40 152.50 80.56 489 146.64 +11.5sOldLnBc OLBK .32 1.0 23 33.85 26.01 34 32.93 +11.9 OldNBcp ONB .52 3.0 24 18.88 15.38 964 17.30 -.9 OldPoint OPOF .44 1.7 20 34.82 24.07 8 26.45 -11.1 OldSecBc OSBC .04 .3 17 15.00 10.10 44 14.20 +4.0 OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.25 0 10.59 +1.5 Ollies n OLLI ... ... 51 62.05 31.25 323 58.20 +9.3 OlympStl ZEUS .08 .4 12 25.84 15.83 153 20.65 -3.9 OmegaFlex OFLX .88 1.3 41 76.63 44.00 15 65.50 -8.3 Omeros OMER ... ... ...dd 27.09 8.36 15444 15.75 -18.9 Ominto hn OMNT ... ... ... 20.00 2.57 43 3.06 -9.7 Omnicell OMCL ... ... ...dd 55.40 38.00 170 42.20 -13.0 OnSmcnd ON ... ... 14 27.10 13.65 7521 25.90 +23.7 OnTrack OTIV ... ... ... 2.94 .93 221 1.06 -22.1 OncoMed OMED ... ... ...dd 10.00 1.74 164 2.86 -30.2 Oncobio n ONS ... ... ... 3.25 .78 19 .95 -26.9 Oncobi wtA ONSIW ... ... ... 1.67 .02 .03 -3.2 Oncobi wtB ONSIZ ... ... ... .64 .02 .06 +166.7 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 12 www.sunnewspapers.net The Sun/Friday, March 23, 2018

PAGE 65

Onconov wt ONTXW ... ... ... 1.03 .35 .80 +45.5 Onconva rs ONTX ... ... ...dd 3.88 .95 303 1.01 -32.7 OncoSec rs ONCS ... ... ...dd 2.95 .88 603 1.71 +5.2 OneGpHosp STKS ... ... ...dd 2.87 1.32 116 2.75 +15.1 OneHorz rs OHGI ... ... ...dd 3.38 .57 285 1.10 -21.4 180 DgrCap TURN ... ... ... 2.45 1.18 21 1.92 -2.5 OneStopS n OSS ... ... ...dd 6.25 4.45 61 5.15 +5.5 1800Flowrs FLWS ... ... 22 13.10 7.80 137 12.60 +17.8 OpenText s OTEX .53 1.5 35 40.31 30.88 632 34.71 -2.7sOpesAcq un OPESU ... ... ... 10.05 10.01 150 10.04 +.2 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3 OpGen n rs OPGN ... ... ... 31.25 1.78 195 1.86 -60.2 Ophthotech OPHT ... ... 1 3.73 2.24 120 2.87 -8.0 OpiantPh n OPNT ... ... ... 51.90 17.01 66 21.30 -7.3 OpkoHlth OPK ... ... ...dd 8.40 2.66 4395 3.31 -32.4 OptiNose n OPTN ... ... 30 21.50 15.01 36 19.50 +3.2 Optibase OBAS ... ... ...dd 10.40 6.40 7.90 -.7 OptCable OCC .08 2.8 ...dd 3.35 2.13 2 2.90 +20.5 OptimB rs OPHC ... ... ...dd 13.96 1.85 13 4.55 -3.2 OpusBank OPB .10e .4 39 30.95 18.45 244 28.25 +3.5 OramedPh ORMP ... ... ... 11.34 5.85 8 7.07 -21.4 OraSure OSUR ... ... 34 23.01 10.75 447 17.43 -7.6 Orbcomm ORBC ... ... ...dd 11.99 8.91 586 9.78 -3.9 Orbotch ORBK ... ... 26 65.75 30.25 1857 62.93 +25.3tOrexign rs OREX ... ... ...dd 4.35 .22 488 .22 -82.9 Organovo ONVO ... ... ...dd 3.26 .93 443 1.03 -23.1 Orgenesis n ORGS ... ... ... 16.80 10.73 50 11.85 -14.5 OriginAg SEED ... ... ...dd 2.35 .77 1113 .88 +3.3 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 2.05 .73 120 .87 -1.3 Oritani ORIT 1.00f 6.4 12 17.75 15.30 221 15.60 -4.9 OrrstownF ORRF .48 2.0 19 26.95 19.05 3 24.55 -2.8 OrthoPed n KIDS ... ... ... 23.00 15.10 20 16.76 -12.7 Orthox OFIX ... ... ...cc 61.00 36.10 86 58.58 +7.1 OspyEn A n OSPR ... ... ... 9.85 9.55 0 9.64 +.4 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 49 2.63 -8.7 Otelco OTEL ... ... 10 17.75 6.33 3 15.30 +14.6 Otonomy OTIC ... ... ...dd 21.15 2.80 543 4.40 -20.7 OttawaBc n OTTW .20f 1.4 ... 14.99 12.78 0 13.94 -3.5 OtterTail OTTR 1.34f 3.1 24 48.65 35.65 78 43.50 -2.1 OvaScience OVAS ... ... ...dd 2.05 .85 85 .88 -37.1 Overstk OSTK ... ... ...dd 89.80 13.75 1971 45.25 -29.2 Ovid Th n OVID ... ... ...dd 15.93 5.28 34 8.22 -16.7 Oxbridge OXBR .48 21.3 4 6.70 1.85 5 2.25 +4.7 Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.00 124 12.65 -9.4 OxfordLn OXLC 1.62 16.2 ... 11.27 9.11 262 10.02 -.3 Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.00 1 25.31 -.4 OxfrLn24 pf OXLCM 1.69 6.7 ... 25.75 24.86 12 25.20 P-Q:P&F Inds PFIN .20 2.6 ... 8.63 5.60 6 7.62 -9.1 PAM PTSI ... ... 29 43.20 14.50 41 36.11 +4.9 PB Bncp PBBI .20 1.9 ...cc 11.10 9.95 0 10.30 -4.2 PC Cnnctn CNXN .34e ... 14 30.48 22.66 37 25.60 -2.3 PC-Tel PCTI .22 3.1 ... 8.48 5.50 20 7.06 -4.2 PCM Inc PCMI ... ... 43 31.20 6.90 137 8.60 -13.1sPCSB Fn n PCSB ... ... ...cc 21.65 15.76 57 21.27 +11.7 PDC Engy PDCE ... ... ...dd 65.99 36.74 1104 52.68 +2.2 PDF Sol PDFS ... ... 30 23.93 11.07 173 12.19 -22.4 PDL Bio PDLI .20 6.7 5 3.55 1.96 1357 2.98 +8.8 PDL Cmt n PDLB ... ... ... 16.95 14.48 9 14.89 -1.9 PHI vtg PHII ... ... ...dd 13.24 9.01 0 10.50 -10.2 PHI nv PHIIK .20 2.0 ...dd 13.25 8.09 14 9.91 -14.3 PICO Hld s PICO 5.00e ... ...dd 14.57 9.63 173 11.10 -13.3 PLX Phr rs PLXP ... ... ... 11.20 5.60 19 6.20 -10.1 PRA Grp PRAA ... ... 30 40.55 25.72 169 37.50 +13.0 PRA Hlth PRAH ... ... 61 95.90 58.08 322 85.62 -6.0 PRGX Glbl PRGX ... ... ...dd 9.50 5.40 39 9.00 +26.8 PTC Inc PTC ... ... ...cc 81.72 50.68 1021 78.92 +29.9 PTC Thera PTCT ... ... ...dd 33.22 8.12 885 32.00 +91.8 PacWstBc PACW 2.00 4.0 17 55.68 43.08 730 49.52 -1.7 Paccar PCAR 1.00 1.6 14 79.69 61.93 2384 64.32 -9.5 PacBiosci PACB ... ... ...dd 5.70 2.21 861 2.43 -8.0 PacEthanol PEIX ... ... ...dd 7.58 3.10 434 3.30 -27.5sPacMerc PMBC ... ... 27 9.85 6.85 19 9.70 +10.9 PacPreBc PPBI ... ... 27 46.05 32.05 515 41.15 +2.9 PaciraPhm PCRX ... ... ...dd 52.48 27.80 916 32.00 -29.9 PainThr rs PTIE ... ... ...dd 12.80 3.10 26 6.92 +73.0 PanASlv PAAS .14f .9 20 19.56 13.99 855 15.67 +.7 PangaeaL PANL ... ... 2 8.40 2.13 124 3.04 -17.4 PapaJohns PZZA .90 1.6 21 85.20 54.00 655 56.63 +.9 PapaMurph FRSH ... ... ...dd 6.80 3.50 29 5.57 +3.5 ParatekPh PRTK ... ... ...dd 29.00 11.85 347 13.60 -24.0 ParkCity PCYG ... ... 43 15.00 8.10 23 9.10 -4.7 ParkOh PKOH .50 1.2 18 47.90 34.25 13 41.25 -10.2 ParkeBcp PKBK .48 2.4 13 23.00 10.97 15 20.15 -1.9 ParkrVs rs PRKR ... ... ...dd 2.72 .78 146 .85 -19.6 PrtnrCm PTNR ... ... 20 6.60 4.60 3 4.71 -23.4 PathfdBcp PBHC .23f 1.5 22 16.00 14.20 3 15.40 PatrkInd s PATK ... ... 25 72.35 40.07 215 63.95 -7.9 PatrNBc rs PNBK .04 .2 29 21.00 14.50 18.50 +3.6 PatriotTr n PATI ... ... 12 23.86 16.72 18.75 +7.9 PatternEn PEGI 1.68 9.3 ...cc 26.56 16.58 1463 18.15 -15.5tPatterson PDCO 1.04 4.7 12 48.30 22.16 1320 22.10 -38.8 PattUTI PTEN .08 .4 ...dd 25.75 14.83 2522 18.91 -17.8 Pavmed n PAVM ... ... ...dd 9.31 1.35 15 1.79 -21.7 Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3 Paychex PAYX 2.00 3.2 27 73.10 54.20 2420 63.49 -6.7 Paylocity PCTY ... ... ...cc 57.16 34.13 234 54.93 +16.5 PayData rs PYDS ... ... ...dd 4.10 1.17 66 1.70 -32.8 PayPal n PYPL ... ... 53 86.32 42.06 9360 78.56 +6.7 pdvWirelss PDVW ... ... ...dd 39.75 20.00 27 34.00 +5.9 PeakRsts SKIS .28 5.5 ...dd 6.10 4.00 18 5.05 -6.5 PeapkGl PGC .20 .6 19 38.00 28.24 78 33.99 -2.9 Pegasyst PEGA .12 .2 ...cc 64.85 40.75 294 60.25 +27.8 PnnNtGm PENN ... ... 48 33.30 15.23 1415 26.11 -16.7 PennVa n PVAC ... ... ... 50.00 31.00 122 36.17 -7.5 PennantPk PNNT .72 10.2 8 8.20 6.29 490 7.03 +1.7 PenPkFR PFLT 1.14 8.4 12 14.65 12.00 424 13.50 -1.6 PennsWd PWOD 1.88 4.4 17 50.00 38.12 9 42.72 -8.3 PensarAc n WRLS ... ... ... 9.79 7.75 1 9.72 +.5 PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3 PensrAc rt WRLSR ... ... ... .55 .31 .45 -10.0 PensarA un WRLSU ... ... ... 10.45 10.02 0 10.39 +.7 PeopUtdF PBCT .69 3.7 21 20.26 15.97 3396 18.89 +1.0 PeopUtd pf PBCTP 1.41 5.4 ... 29.36 25.00 6 26.15 -7.7 PeBcOH PEBO 1.04f 2.9 18 36.99 29.55 34 35.72 +9.5 PeopBNC PEBK .52f 1.7 18 36.12 19.65 9 30.43 -.8 PeopFSvc PFIS 1.28 2.8 17 51.56 39.00 6 45.31 -2.7 PeopUtah n PUB .36 1.1 28 33.90 24.63 21 31.60 +4.3 PepsiCo PEP 3.22 3.0 22 122.51 106.19 4321 107.94 -10.0 Percptr PRCP .15 1.7 52 10.81 6.80 16 8.89 -8.4 Percient PRFT ... ... 44 24.30 16.20 183 23.07 +21.0 Performnt PFMT ... ... ...dd 3.52 1.52 52 3.12 +89.1 PerionNwk PERI ... ... ... 2.06 .78 124 .80 -22.3 PermaFix PESI ... ... ... 4.30 2.95 33 4.05 +11.0 PermaPip PPIH ... ... ...dd 9.40 7.30 7 9.00 PernixT rs PTX ... ... ...dd 7.15 2.00 101 2.49 +3.8 PerryEllis PERY ... ... 7 27.30 16.35 106 25.70 +2.6 PershGld rs PGLC ... ... ... 3.31 1.91 109 2.00 -16.7 PetIQ n PETQ ... ... ... 28.23 17.03 236 25.02 +14.6 PetMed PETS 1.00f 2.2 30 57.80 19.80 397 44.46 -2.3sPFSweb PFSW ... ... ...dd 8.88 5.83 16 8.95 +20.5 PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9 PhibroAH PAHC .40 1.0 26 41.05 26.70 108 39.10 +16.7 PhotrIn PLAB ... ... 52 11.75 7.20 375 8.85 +3.8 PierisPhm PIRS ... ... ... 9.75 2.26 940 7.58 +.4 PilgrimsP PPC ... ... 11 38.39 20.28 1717 24.10 -22.4 PingtanM PME .04 1.3 19 5.08 1.99 41 3.02 -1.0 PinnclEnt PNK ... ... ... 33.59 17.70 349 30.22 -7.7 PinnaclFn PNFP .56 .9 19 70.30 58.40 1138 63.65 -4.0 PioneerPw PPSI ... ... 18 7.95 5.75 2 7.80 +2.5 Pixelwrks PXLW ... ... ... 7.05 4.05 208 4.19 -33.8 PlatEag n EAGL ... ... ... 9.85 9.75 9.85 +1.0 PlatEag un EAGLU ... ... ... 11.00 8.00 15 10.10 +.9 PlayaHot n PLYA ... ... ...dd 12.27 9.41 249 10.48 -2.9 Plexus PLXS ... ... 19 66.78 49.06 147 62.64 +3.2 PlugPowr h PLUG ... ... ...dd 3.21 1.16 4318 1.91 -19.1 PlumasBc PLBC .28 1.1 14 25.75 17.30 1 24.60 +6.0 PluristemT PSTI ... ... 11 2.12 1.06 616 1.39 +.7 PoageBksh PBSK .24 1.2 23 21.00 17.20 1 19.35 -7.9 PointrTel h PNTR ... ... 22 19.65 8.50 9 15.90 -14.5 PointsInt g PCOM ... ... 47 12.49 6.28 31 10.78 +4.8 PolarPwr n POLA ... ... ... 9.25 4.01 13 4.76 -5.0 Polarity rs COOL ... ... ... 32.63 8.00 115 17.62 -24.1 Pool Corp POOL 1.48 1.0 37 150.26 97.25 296 144.58 +11.5 PopeRes POPE 2.80 4.0 31 79.50 66.60 0 70.00 +.4 Popular BPOP 1.00 2.4 21 46.83 32.04 802 42.07 +18.5 Popular pf BPOPN 1.68 6.9 ... 25.00 22.61 0 24.41 +.5 PopCpII pf BPOPM 1.53 6.8 ... 24.20 17.66 7 22.47 -.6 PorterBc rs PBIB ... ... ...dd 15.55 8.11 13.75 -4.0 PortolaPh PTLA ... ... ...dd 67.10 30.10 1617 31.70 -34.9 Potbelly PBPB ... ... ...dd 14.28 10.50 151 12.70 +3.3 PotltchDel PCH 1.60 3.0 29 56.35 43.15 648 53.05 +6.3 PowellInds POWL 1.04 3.8 ...cc 38.73 22.80 36 27.67 -3.4 PwrInteg POWI .64f .9 37 86.60 60.55 123 69.50 -5.5 PS VarRate VRIG .57 2.3 ... 25.35 25.07 174 25.11 -.4 PS MStrAlt LALT ... ... ...q 23.21 19.26 21.70 +2.1 PSOpYCmd PDBC ... ... ...q 18.23 14.95 283 17.64 +1.1 PwSGDrChi PGJ .20e .4 ...q 50.87 33.11 37 47.64 +6.3 PwShDiv PFM .50e 2.0 ...q 27.77 23.55 16 25.13 -5.0 PwShHiYD PEY .54 3.2 ...q 18.61 16.45 85 16.79 -5.7 PwSIntlDv PID .65e 4.2 ...q 17.38 14.68 154 15.54 -6.0 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 3 26.00 -6.6 PwSWtr PHO .18e .6 ...q 31.82 25.33 37 30.49 +.7 PSNasIntnt PNQI ... ... ...q 141.10 92.00 128 131.90 +14.0 PSMoment PDP .11e .2 ...q 55.77 44.12 77 52.88 +2.4 PSBuybk PKW .52e .9 ...q 63.49 50.63 58 56.93 -3.5 PSh Tech PTF .26e .4 ...q 60.98 42.97 10 59.02 +12.0 PSh Hlthcr PTH ... ... ...q 83.20 51.56 12 77.88 +8.1 PSh Inds PRN .19e .3 ...q 64.86 49.92 4 60.25 -1.1 PSh Fincl PFI .14e .4 ...q 37.29 29.40 9 35.28 +.5 PSh Engy PXI .69e 1.8 ...q 42.45 30.10 5 37.60 -4.8 PSh CnsStp PSL .67e 1.0 ...q 68.96 58.07 4 66.53 +2.2 PSh CnsCyc PEZ .30e .6 ...q 54.45 42.27 4 49.49 -1.6 PSh BasM PYZ .61e .9 ...q 75.26 58.83 3 66.59 -5.8 PwShSMid PRFZ 1.30e 1.0 ...q 136.76 112.11 24 129.64 -.2 PSDvMom PIZ .26e .9 ...q 29.70 22.96 28 27.66 +.1 PSEmMom PIE .12e .6 ...q 22.22 16.12 56 21.29 +3.6 PShTact n DWIN 1.18 4.7 ... 28.33 25.03 7 25.12 -6.6 PS Rs1KLB USLB ... ... ...q 32.32 27.97 0 30.75 -1.5 PS IntlLB IDLB ... ... ...q 32.01 25.82 3 30.01 -.4 PS DWAtac DWTR ... ... ...q 30.31 23.48 12 28.94 +2.4 PS SC CnDs PSCD .35e .6 ...q 63.76 49.96 2 58.73 -4.0 PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.45 0 24.53 -1.4 PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 2 69.71 -6.8 PS IntBybk IPKW .29e .8 ...q 40.14 30.44 34 37.21 -1.0 PS GlbAgr PAGG .74e 2.8 ...q 28.90 24.01 0 26.77 -2.2 PS SC Egy PSCE .14e 1.0 ...q 18.45 11.37 14 14.32 -7.0 PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 22 56.95 +1.7 PS SmCMo DWAS .07e .1 ...q 53.05 39.01 19 50.74 +4.1 PS KBWBk KBWB .58e 1.0 ...q 60.38 45.34 296 55.39 +.7 PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 8 61.36 +3.3 PSKbwHiDv KBWD 2.10 9.3 ...q 24.94 21.09 31 22.55 -4.5 PS SC Fin PSCF .97e 1.7 ...q 56.99 48.47 5 53.71 -1.4 PSKbwReit KBWY 2.58 8.4 ...q 39.30 29.89 53 30.56 -13.7 PS SC Util PSCU 1.21e 2.4 ...q 57.53 47.05 5 49.81 -5.7 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 2 51.88 -.9 PS SC Info PSCT .08e .1 ...q 83.13 69.15 13 79.82 +4.4 PS GlbGold PSAU .10e .6 ...q 21.85 17.58 47 18.16 -7.6 PS SC Ind PSCI .54e .8 ...q 67.63 52.88 5 64.50 PS SC HCre PSCH ... ... ...q 116.37 77.45 24 112.20 +13.9 PSh1-30Tr PLW .66 2.1 ... 33.52 31.03 11 31.61 -3.6 PShGlbWtr PIO .34e 1.3 ...q 27.16 22.23 6 25.40 -2.5 PwShs QQQ QQQ 1.52e .7 ...q 175.21 129.40 65930 162.80 +4.5 PranBio rs PRAN ... ... ... 4.58 2.04 67 2.23 -28.5 Precipio n PRPO ... ... ... 28.16 .46 3198 .55 -54.2 PrecTh rs AIPT ... ... ...dd 2.59 .83 180 1.12 +10.9 PfdBkLA PFBC .88f 1.4 20 67.65 46.88 93 64.57 +9.9 PrefrmdLn PLPC .80 1.2 30 85.63 44.80 3 65.76 -7.4 PremFin PFBI .60 3.3 12 22.92 16.78 17 18.31 -8.8 Premier PINC ... ... ...dd 36.50 27.16 549 31.81 +9.0 Presbia n LENS ... ... ... 7.14 1.86 7 3.03 -19.8 Presidio n PSDO ... ... ... 19.74 12.75 268 15.21 -20.7 PriceTR TROW 2.28 2.1 20 120.07 66.70 2672 107.64 +2.6 PrSmrt PSMT .70 .8 29 94.00 77.50 156 83.05 -3.5 PrmEgy PNRG ... ... ...dd 56.20 39.80 51.00 -1.0 PrimoWtr PRMW ... ... ...dd 14.49 10.47 304 11.47 -8.8 Primoris PRIM .24 1.0 18 30.00 21.84 159 25.16 -7.5 PrinPrice PSET .16e ... ... 34.46 27.39 33.63 +4.5 PrinShHld PY .33e ... ... 34.81 27.98 32.89 +.9 PrinHlIn ef BTEC ... ... ... 35.50 25.39 1 33.25 +5.7 PrinMill ef GENY .06e ... ... 38.17 26.37 2 36.59 +5.4 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 3.4 12 75.59 59.25 3323 59.93 -15.1 ProDex PDEX ... ... 29 8.00 4.30 5 6.99 +2.8 ProLung n LUNG ... ... ... ProPhaseL PRPH ... ... ...dd 3.43 1.78 7 2.88 +32.7 ProQRTher PRQR ... ... ...dd 6.90 2.75 6 3.15 -2.3 PrUltBio s BIB ... ... ...q 69.62 44.62 139 56.44 +.7 PrUltPQ s TQQQ ... ... ...q 190.52 82.43 8449 152.76 +10.1 ProDvrs h rs IPDN ... ... ... 12.11 2.45 13 3.96 -3.2 ProrEng PFIE ... ... 1 3.00 1.11 146 2.81 +46.4 PrognicsPh PGNX ... ... ...dd 11.48 4.60 1553 8.36 +40.5 ProgrsSoft PRGS .56 1.4 36 53.60 27.46 316 40.08 -5.8 Proofpoint PFPT ... ... ...dd 123.87 70.30 635 117.34 +32.1 PShtQQQ rs SQQQ ... ... ...q 39.64 14.46 27190 17.80 -17.2 ProS Ris n EQRR ... ... ... 50.68 38.13 3 46.74 +.1 PrUlNBio rs UBIO ... ... ... 46.35 24.43 74 33.31 -1.0 ProUNShBio ZBIO ... ... ... 18.36 8.03 17 10.23 -10.2 ProUShBio BIS ... ... ...q 29.66 17.52 67 20.79 -5.7 ProspctCap PSEC .72 10.7 8 9.45 5.51 5760 6.76 +.3 ProtagTh n PTGX ... ... ...dd 23.97 8.00 123 19.73 -5.1 ProteonTh PRTO ... ... ...dd 2.85 1.10 65 2.80 +47.4 Proteos n PTI ... ... ... 13.16 1.41 2778 5.39 -7.5 Prothena PRTA ... ... ...dd 70.00 27.19 668 38.22 +1.9 ProvidSv PRSC ... ... 23 74.49 41.41 96 69.21 +16.6 ProvidBc n PVBC ... ... ... 27.38 19.55 10 26.70 +.9 ProvFnH PROV .56 3.1 21 20.35 17.62 8 18.00 -2.2 PrudntlBcp PBIP .20 1.1 92 18.96 15.81 8 18.30 +4.0 pSivida PSDV ... ... ...dd 2.45 .93 427 1.25 +15.7 PsychmCp PMD .60 2.9 23 27.99 15.99 12 20.37 -.9tPulmatrix PULM ... ... ...dd 4.59 1.10 201 1.11 -21.3 PulseBio n PLSE ... ... ...dd 39.50 9.81 108 14.16 -40.0 PumaBiotc PBYI ... ... ...dd 136.90 28.35 521 71.15 -28.0sPureCycle PCYO ... ... ...dd 9.55 5.25 79 9.35 +12.0 PurplInv n PRPL ... ... ... 13.90 9.00 16 9.80 -2.5 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0 PyxisTnkr PXS ... ... ... 12.22 .90 68 1.11 -65.5 QAD Inc B QADB .24 .7 ...dd 36.75 21.58 3 33.60 +9.0 QAD A QADA .29 .6 ...dd 50.35 26.04 107 44.70 +15.1 QCR Hld QCRH .24f .5 18 50.00 39.85 50 45.10 +5.3 QIWI plc QIWI .84e 4.6 18 26.55 13.67 340 18.11 +4.5 Qorvo QRVO ... ... ...dd 86.84 62.68 2631 72.65 +9.1 Qualcom QCOM 2.28 4.1 ...dd 69.28 48.92 13514 55.58 -13.2 QualitySys QSII .70 5.3 26 17.74 12.24 298 13.25 -2.4 Qualstar rs QBAK ... ... ... 13.50 3.89 23 11.59 +38.0 Qualys QLYS ... ... 73 79.40 34.68 279 74.55 +25.6 Quantenn n QTNA ... ... ... 24.67 9.60 188 13.97 +14.5 Quanterx n QTRX ... ... ... 24.81 15.56 192 16.91 -21.2 Quartrhill g QTRH .05 ... 5 2.20 1.26 64 1.49 -19.0 QuestRes rs QRHC ... ... ...dd 3.00 1.03 103 2.43 +5.7 QuickLog h QUIK ... ... ...dd 2.22 1.15 200 1.63 -6.3sQuidel QDEL ... ... ...dd 50.24 21.08 343 50.32 +16.1 QuinStreet QNST ... ... ...cc 14.65 3.36 706 14.34 +71.1 Qumu Cp QUMU ... ... ...dd 3.28 1.42 32 1.72 -27.4 Quotinet QTNT ... ... ... 7.74 2.78 349 5.42 +9.5R -:R1 RCM n RCM ... ... ... 7.99 2.64 594 7.49 +69.8 RBB Bcp n RBB .32 1.2 ... 27.55 21.26 109 27.27 -.4 RBC Bear ROLL ... ... 41 139.95 90.00 92 124.13 -1.8 RCI Hosp RICK .12 .4 11 33.78 16.15 35 27.88 -.4 RCM RCMT 1.00e ... 34 7.50 4.51 15 5.70 -8.8 RF Inds RFIL .08 1.8 ...dd 5.50 1.40 98 4.50 +66.7 RGC Res s RGCO .62 2.5 30 31.99 19.12 11 25.01 -7.6 RLJ Ent rs RLJE ... ... ... 5.24 2.25 34 4.84 +31.6 RMG Net rs RMGN ... ... ... 3.60 .75 94 1.34 +63.4 RMR Gp h RMR 1.00 1.5 40 73.05 42.36 48 68.80 +16.0 RMR RE RIF 1.32 6.9 ...q 19.10 -3.3 RPX Corp RPXC .20 1.9 5 15.15 9.74 263 10.81 -19.6 RTI Surg RTIX ... ... ...dd 6.00 3.58 92 4.75 +15.9 RXI P wt rs RXIIW ... ... ... 3.60 .22 .83 -36.2 RXI Phm rs RXII ... ... ... 11.20 2.51 143 4.06 -27.0 RaPhrm n RARX ... ... ...dd 27.84 5.80 260 5.99 -29.5sRadNet RDNT ... ... 49 13.55 5.40 509 13.85 +37.1 RadaElc rs RADA ... ... ...dd 3.86 1.00 158 2.31 -25.0 Radcom RDCM ... ... 71 22.45 17.00 28 19.15 -3.5 RadiSys RSYS ... ... ...dd 4.39 .63 1168 .70 -30.3 RadiusHlth RDUS ... ... ...dd 49.16 24.66 1449 33.83 +6.5 Radware RDWR ... ... ...dd 21.90 15.13 118 21.46 +10.6 RamacoRs n METC ... ... ... 11.07 3.81 48 7.05 +2.5 Rambus RMBS ... ... ...cc 15.50 11.30 673 13.44 -5.5 RandCap RAND ... ... 19 3.50 2.54 10 2.61 -13.5 Randgold GOLD 1.00f 1.2 26 108.29 79.17 632 80.52 -18.6 RandBcp n RNDB ... ... ... 16.49 13.36 5 16.31 +6.3 Rapid7 n RPD ... ... ...dd 28.19 13.42 328 26.82 +43.7 RaveRest RAVE ... ... ...dd 2.33 1.20 32 1.32 -9.8 RavenInds RAVN .52 1.5 35 40.85 26.35 118 35.25 +2.6 ReShape rs RSLS ... ... ... 6.48 1.23 93 1.41 -4.7 ReadIntlA RDI ... ... 13 17.50 14.37 77 16.70 ReadgIntB RDIB ... ... 21 27.66 17.16 27.66 +20.3 RealGSol rs RGSE ... ... ...dd 3.25 .60 195 1.11 -25.0 RealNetwk RNWK ... ... ...dd 5.00 2.63 38 3.05 -10.8 Rl NxtEc n BLCN ... ... ... 25.05 21.76 90 22.88 -5.6 RealPage RP ... ... 69 54.95 32.30 388 53.20 +20.1 ReataPh n RETA ... ... ...dd 40.88 19.48 160 22.88 -19.2 ReconTech RCON ... ... ...dd 5.36 .64 49 1.26 -3.1 RecroPhm REPH ... ... ... 12.23 5.81 353 11.07 +19.7 RedRobin RRGB ... ... 26 74.11 45.70 200 59.45 +5.4 RedRkRs n RRR .40 1.3 ... 35.77 21.07 558 30.21 -10.5 RedViolt wi RDVTV ... ... ... Redn n RDFN ... ... ... 33.49 19.18 1507 21.40 -31.7 RedhillBio RDHL ... ... ... 11.25 4.30 28 5.55 +8.0 Regenrn REGN ... ... 30 543.55 313.53 558 327.69 -12.8 RegnxBio n RGNX ... ... ...dd 42.00 16.30 159 30.10 -9.5 RegulusTh RGLS ... ... ...dd 1.95 .79 564 .82 -21.3 Reis Inc REIS .76f 3.4 ...dd 22.35 15.95 13 22.10 +7.0 ReliantBcp RBNC .24 1.1 22 27.49 21.06 27 22.37 -12.8 Reliv In rs RELV ... ... ...dd 13.77 3.72 9 5.02 +5.2 RemarkHld MARK ... ... ...dd 15.10 1.93 883 7.35 -24.5 Renasant RNST .76 1.8 20 45.32 37.68 181 42.91 +4.9 RenewEn REGI ... ... ...dd 13.55 9.50 661 12.20 +3.4 RenminTi rs ABAC ... ... ... 4.76 1.60 0 2.42 -18.0 RentACt RCII .32 3.8 14 13.89 7.22 1316 8.35 -24.8 Replgn RGEN ... ... 50 46.81 29.56 164 35.27 -2.8 RepBncp RBCAA .97f 2.5 16 44.04 31.97 12 39.13 +2.9 RepFBcp FRBK ... ... 59 9.90 7.55 92 8.30 -1.8tresTORbi n TORC ... ... ... 21.10 14.12 211 13.18 -21.9 RschFrnt REFR ... ... ...dd 1.55 .85 24 .92 -11.5tResonant RESN ... ... ... 8.55 3.82 432 3.77 -49.5 ResConn RECN .48 3.0 28 17.20 12.05 72 16.10 +4.2 RestorRob n HAIR ... ... ...dd 11.95 3.80 226 7.45 +62.0 RetailOpp ROIC .78f 4.5 51 22.06 16.21 1283 17.29 -13.3 RetoEco n RETO ... ... ... 12.75 5.94 414 8.50 +20.6 Retrophin RTRX ... ... ...dd 26.44 15.55 174 23.40 +11.1 RevanceTh RVNC ... ... ...dd 37.45 18.43 241 30.60 -14.4 RevenHo n RVEN ... ... ... 6.75 3.04 4 3.45 -25.6 RevolutL rs RVLT ... ... ... 9.17 2.95 188 3.35 +1.8 ReWalkRob RWLK ... ... ...dd 3.20 1.05 164 1.08 -2.3 RexEng rs REXX ... ... ...dd 5.50 .85 198 .89 -35.6 RhythmP n RYTM ... ... ...dd 33.81 21.12 77 21.60 -25.7 RibbnCm n RBBN ... ... ... 8.36 5.01 416 5.27 -31.8 RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0 RiceBran RIBT ... ... ...dd 1.66 .69 403 1.49 +.7 RichrdElec RELL .24 3.1 ...dd 8.72 5.31 27 7.76 +15.1 RigelPh RIGL ... ... ...dd 4.71 2.14 1221 3.89 +.3 RigNet RNET ... ... ...dd 22.91 12.95 18 14.00 -6.4 RiminiSt n RMNI ... ... ... 10.40 .20 15 8.56 +8.2 RiotBlck RIOT 1.00p ... ... 46.20 2.73 362 7.63 -73.1 RiseEdCy n REDU ... ... ... 18.60 9.50 149 15.47 +4.6 RitterPh n RTTR ... ... ...dd 2.21 .18 1501 .29 -11.9 RivrvwBcp RVSB .12f 1.3 22 9.75 6.46 34 9.47 +9.2 RocktPh n RCKT ... ... ... 19.97 3.40 141 17.07 +63.5 RockwllM RMTI ... ... ...dd 8.98 4.84 254 5.30 -8.9 RockyBr RCKY .44 2.1 16 22.00 10.40 21 20.65 +9.3 RkyMChoc RMCF .48 4.0 20 13.23 11.05 6 12.01 +2.0 Roku n ROKU ... ... ...cc 58.80 15.75 2601 33.51 -35.3 Rosehill n ROSE ... ... ... 11.69 5.52 8 6.44 -18.1 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 68 .41 -26.1 RossStrs s ROST .90f 1.2 21 85.66 52.85 2481 75.04 -6.5 RoyGld RGLD 1.00 1.2 96 94.39 64.21 357 84.16 +2.5 Rubicon rs RBCN ... ... ... 10.45 6.40 1 7.19 -9.9 RmblOn B n RMBL ... ... ... 5.70 3.53 22 4.27 -17.8 RushEntA RUSHA ... ... 26 55.40 30.74 203 41.77 -17.8 RushEntB RUSHB ... ... 31 52.76 28.99 9 39.18 -18.7 RuthsHosp RUTH .44f 1.8 25 25.50 17.95 348 24.20 +11.8 Ryanair RYAAY 1.55e 1.2 ... 127.61 81.51 399 124.66 +19.6S -:S&T Bcp STBA .88 2.1 17 43.17 31.72 101 41.20 +3.5 S&WSeed SANW ... ... ... 5.20 2.90 39 3.60 -7.7 SB FinGp SBFG .30 1.6 13 19.58 15.61 9 18.96 +2.5 SB FnGp pf SBFGP .65 3.6 ... 21.10 14.40 18.20 +1.7 SBA Com SBAC ... ... ...cc 177.67 115.40 1317 169.41 +3.7 SEI Inv SEIC .60f .8 30 78.35 49.26 1027 74.99 +4.4 SelasLf rs SLS ... ... ... 20.97 3.87 21 4.20 -46.6 SG Blck n SGBX ... ... ... 7.00 3.70 4 4.36 -27.0 SGOCO rs SGOC ... ... ... 2.95 .90 49 1.18 +11.3 SI Fincl SIFI .24f 1.7 15 16.45 13.50 6 14.50 -1.4 SLM Cp SLM ... ... 17 13.20 9.65 3129 11.01 -2.6 SLM Cp pfB SLMBP 3.07e 4.4 ... 74.65 63.00 72 70.00 +1.8 SmartGlb n SGH ... ... 22 47.72 11.50 1330 44.07 +30.8 SMTC hg SMTX ... ... ... 2.33 1.10 16 2.15 +13.7 SORL SORL ... ... 4 9.74 2.89 156 6.70 -.3 SP Plus SP ... ... 21 41.70 28.10 100 36.45 -1.8 SPAR Gp h SGRP ... ... ... 3.75 .87 76 1.33 +8.1 SpdDorWrF DWFI ... ... ... 26.06 24.47 16 25.10 -.7 SPI Eng rs SPI ... ... ... 2.61 .30 107 .73 +13.5sSPS Cmce SPSC ... ... 98 64.85 45.02 317 64.65 +33.1 SS&C Tch s SSNC .28 .5 33 53.38 34.75 1323 52.41 +29.5sSSLJ.cm n SSLJ ... ... ... 4.96 3.12 408 5.21 +48.4 SSR Mng g SSRM ... ... 16 11.49 7.64 573 9.30 +5.8 SVB FnGp SIVB ... ... 25 271.79 159.44 751 250.67 +7.2 SabanCap n SCAC ... ... ... 10.20 9.84 9.97 +.6 SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4 Saban un SCACU ... ... ... 11.20 10.25 10.54 +.2 SabraHltc SBRA 1.80e 10.5 14 29.10 15.78 1943 17.21 -8.3 SabraH pfA SBRAP 1.78 7.1 ... 26.61 24.75 8 25.05 -1.5 SabreCorp SABR .56 2.6 25 25.01 17.30 2927 21.63 +5.5 SAExplr rs SAEX ... ... ...dd 6.62 1.18 26 1.47 -33.4 SaftyInsGr SAFT 3.20 4.2 19 84.00 65.75 31 76.65 -4.7 SageThera SAGE ... ... ...dd 195.97 59.57 261 160.13 -2.8 Saia Inc SAIA ... ... 36 80.25 41.28 245 74.95 +5.9 SalemMda SALM .26 7.0 14 8.25 3.55 54 3.70 -17.8 SalisbryBc SAL 1.12 2.3 18 51.80 37.55 0 48.13 +7.8 SanderFm SAFM 1.28 1.1 9 176.43 93.63 351 119.62 -13.8 SndySpr SASR 1.04 2.7 16 45.64 36.41 189 38.63 -1.0 Sanlp JBSS 2.00e ... 21 74.69 54.32 75 57.91 -8.4 SangTher SGMO ... ... ...dd 27.50 3.85 2042 22.15 +35.1 Sanmina SANM ... ... 15 42.95 24.60 373 26.80 -18.8 Sano rt GCVRZ ... ... ... .49 .26 1 .40 +5.3tSapiens SPNS .20e 2.2 ...cc 14.30 8.79 34 9.27 -19.5 SareptaTh SRPT ... ... ...dd 84.37 28.14 713 78.10 +40.4 Savara rs SVRA ... ... ...dd 17.19 4.60 127 10.06 -32.2 scPhrma n SCPH ... ... ...dd 18.17 11.50 83 12.96 +7.2 ScanSource SCSC ... ... 12 45.35 31.40 145 33.35 -6.8 Schmitt h SMIT ... ... ...dd 4.47 1.50 38 2.71 -1.1 Schnitzer SCHN .75 2.2 15 38.85 17.50 375 33.80 +.9 Scholastc SCHL .60 1.6 ...dd 46.59 33.51 185 37.66 -6.1 Schulmn SHLM .82 1.9 33 43.88 25.00 436 43.25 +16.1 SciGames SGMS ... ... ...dd 56.45 20.50 1007 44.25 -13.7 Scynexis SCYX ... ... ...dd 3.00 1.35 719 1.55 -33.2 SeaChange SEAC ... ... ...dd 4.03 2.20 94 2.96 -24.7 SeacstBkg SBCF ... ... 24 28.44 20.58 277 26.89 +6.7 SeagateT STX 2.52 4.3 15 61.19 30.60 4292 59.04 +41.1 SeanrgM rs SHIP ... ... ...dd 1.66 .58 212 .93 -10.6 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 14.32 1.99 1352 2.30 -35.8 SearsH wt SHLDW ... ... ... 3.60 .23 .45 +28.6 SearsH&O SHOS ... ... ...dd 4.10 1.38 79 2.10 -19.2 SeaSpine n SPNE ... ... ...dd 13.46 6.87 29 9.88 -2.4 SeattGen SGEN ... ... ...dd 71.32 45.31 623 53.21 -.5 SecndSight EYES ... ... ...dd 2.58 .90 508 1.96 +2.4 ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5 Secoo n SECO ... ... ... 14.75 6.61 367 12.32 +27.5 SecWkA A n SCWX ... ... ...dd 12.99 7.86 192 9.04 +1.9 SecNtl lf SNFCA .23t ... 6 6.91 4.05 1 5.30 +6.0 SelectBc lf SLCT ... ... 23 14.06 10.58 20 13.50 +6.8 SelIncREIT SIR 2.04 10.8 16 26.79 17.90 576 18.81 -25.1 SelectaB n SELB ... ... ... 24.02 7.95 153 9.52 -3.0 SelectvIns SIGI .72 1.2 20 62.40 44.65 145 59.95 +2.1 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 18 4.26 +14.2 Semtech SMTC ... ... 50 41.95 31.30 799 40.75 +19.2 SenecaB SENEB ... ... 28 39.95 29.30 32.55 -4.3 SenecaA SENEA ... ... 11 38.60 27.75 14 28.85 -6.2 SenesTc n SNES ... ... ...dd 9.33 .56 52 .58 -19.4 SenHous SNH 1.56 10.0 10 22.52 14.90 2470 15.63 -18.4 SenHous 42 SNHNI 1.41 5.9 ... 25.96 22.48 19 23.89 -5.5 SenHous 46 SNHNL 1.56 6.1 ... 27.42 25.00 11 25.69 -4.4 Senmiao n AIHS ... ... ... 6.25 5.00 84 5.99 +6.0 Senomyx SNMX ... ... ...dd 1.71 .56 38 1.05 -19.2 SensusHlt n SRTS ... ... ... 6.25 3.38 3 5.82 +12.8 SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3 SentEn n STNL ... ... ... 10.14 9.60 9.62 -1.3 SentEn wt STNLW ... ... ... .85 .61 .83 +33.9 SentEn un STNLU ... ... ... 10.98 9.66 7 10.00 +.3 SeqentialB SQBG ... ... ...dd 4.08 1.36 148 2.34 +31.5 SeresTh n MCRB ... ... ...dd 17.42 7.90 141 8.60 -15.2 SvcSource SREV ... ... ...dd 4.17 2.61 246 3.74 +21.0 ServiFst s SFBS .44f 1.1 24 44.44 32.54 194 41.89 +.9 SevStars h SSC ... ... ...dd 7.00 1.26 477 1.83 -60.3 SevernBc SVBI .12 1.6 34 8.20 6.70 1 7.45 +2.7 SharingE rs SEII ... ... 52 12.40 2.31 12 4.14 -45.4 Sharps SMED ... ... ...dd 5.73 3.74 8 4.42 +8.1 SharpSprg SHSP ... ... ...dd 5.63 3.07 15 5.31 +20.6 ShndTele s SHEN .26f .7 ... 41.80 26.40 235 36.20 +7.1 ShiftPixy n PIXY ... ... ... 11.64 2.00 97 3.02 +4.9 Shiloh SHLO ... ... 28 14.97 6.45 83 8.43 +2.8 Shineco n TYHT ... ... ... 5.29 1.31 137 1.71 -25.7 Shire SHPG 1.05e .8 72 192.15 123.73 1414 126.39 -18.5 ShoeCarnvl SCVL .30 1.2 17 28.38 15.08 218 24.21 -9.5 ShoreBcsh SHBI .28 1.5 21 19.80 15.17 26 18.56 +11.1 ShotSpot n SSTI ... ... ... 24.54 9.33 70 23.72 +68.8 Shuttery SFLY ... ... ...cc 86.41 39.76 497 82.61 +66.1 SiebertFn SIEB .10a 1.3 ...dd 21.61 2.78 44 7.86 -41.8 SiennaBi n SNNA ... ... ... 29.25 13.37 78 19.25 +6.1 Sientra SIEN ... ... ...dd 16.68 7.20 310 9.76 -30.6 SierraBc BSRR .64f 2.4 18 28.87 23.10 24 27.08 +2.0 SierOnc g n SRRA ... ... ...dd 4.09 1.10 202 2.23 -40.2 SierraWr SWIR ... ... 20 31.95 15.10 302 16.20 -20.8 SifyTech SIFY .02e .8 ... 3.15 .69 107 2.16 +20.7 SigmaDsg SIGM ... ... ...dd 7.00 5.40 697 6.20 -10.8 SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3 SigmaLb n SGLB ... ... ... 4.48 1.33 13 1.41 -34.4 Sigmatr SGMA ... ... 12 11.61 4.82 17 6.29 -37.8 SignatBk SBNY ... ... 21 161.92 116.68 412 146.78 +6.9 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9 SilganHld s SLGN .40f 1.5 18 32.50 27.21 246 27.32 -7.0 SilcLtd SILC 1.00 2.7 18 77.95 33.56 126 36.79 -47.5 SilcnLab SLAB ... ... 85 101.90 66.35 180 92.25 +4.5 SilicnMotn SIMO 1.20 2.6 17 56.51 40.33 497 45.53 -14.0 Slcnware SPIL .29e 3.4 24 8.71 7.70 99 8.61 +2.4 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 3 3.95 -6.5 Silvercrest SAMG .56f 3.7 23 16.80 11.85 5 15.00 -6.5 SimmnsFst s SFNC ... ... 18 30.90 24.88 310 29.25 +2.5 SimplyGd n SMPL ... ... ... 16.01 10.93 120 13.01 -8.8 SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3 Simulations SLP .24 1.6 47 17.45 10.16 30 15.45 -4.0 Sina SINA ... ... 52 124.60 68.33 1483 109.55 +9.2 Sinclair SBGI .72 2.3 12 41.20 26.70 823 31.10 -17.8 SinoGlobl SINO ... ... ...dd 3.99 1.04 108 1.10 -57.1sSinovac h SVA ... ... ...dd 8.70 4.60 15 8.66 +9.9 SiriusXM SIRI .04 .7 35 6.62 4.73 14365 6.26 +16.8 SitoMobl rs SITO ... ... ...dd 8.60 2.06 841 4.14 -38.4 SkySolar SKYS ... ... ...dd 2.43 .82 38 1.25 -16.7 SkyWest SKYW .40f .7 18 60.65 30.40 269 56.85 +7.1 SkywksSol SWKS 1.28 1.2 24 117.65 93.05 1648 105.24 +10.8 SleepNmbr SNBR ... ... 24 40.72 23.14 595 33.87 -9.9 SmartFn rs SMBK ... ... 24 26.26 20.03 23 23.18 +6.8 SmartSnd n SND ... ... ... 16.81 4.81 924 5.85 -32.4 SmthM hrs SMSI ... ... ...dd 3.41 .80 50 1.75 -38.4 SnydLance LNCE .64 1.3 44 50.67 31.03 1054 49.97 -.2 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 118 3.96 -29.9 SocketM n SCKT ... ... ... 4.85 3.26 35 3.64 +1.7 SodaStrm SODA ... ... 34 96.32 45.60 280 91.59 +30.2 Sohu.cm h SOHU ... ... ...dd 70.86 32.30 444 33.38 -23.0 Sol-Gel n SLGL ... ... ... 12.23 9.83 15 10.77 +.6 SolarCap SLRC 1.64 7.9 12 22.94 19.70 101 20.67 +2.3 SolarSCap SUNS 1.41 8.3 12 18.40 16.10 31 16.97 -4.4 SolarEdg n SEDG ... ... 33 57.60 13.50 639 54.70 +45.7 Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7 SolenoTh rs SLNO ... ... ... 3.89 1.32 18 1.89 +5.1tSolidBio n SLDB ... ... ... 33.74 8.25 385 8.26 -63.5 Solignx wt SNGXW ... ... ... 1.31 .21 .55 -32.0 Soligenix n SNGX ... ... ... 5.08 1.74 7092 2.04 -8.1 SonicCorp SONC .64 2.6 18 30.05 22.11 612 24.95 -9.2 SonicFdry SOFO ... ... ...dd 5.25 2.05 11 2.32 -22.9 SonomaPh SNOA ... ... ...dd 8.25 3.50 20 3.79 -30.5 Sonoma wt SNOAW ... ... ... .79 .25 .50 +20.7 Sophiris SPHS ... ... ...dd 2.95 1.80 80 2.14 -5.7 SorrentoTh SRNE ... ... 58 10.65 1.50 3952 7.55 +98.7 SotherlyH SOHO .46f 7.3 39 7.00 5.57 20 6.27 -2.8 SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.86 0 25.29 -1.4 SthrlyH pf C SOHOO 1.97 7.8 ... 25.76 24.50 5 25.24 -.4 SouMoBc s SMBC .44 1.2 17 40.80 30.30 4 36.95 -1.7sSoundFin SFBC .48f 1.3 22 36.00 29.55 3 36.15 +6.3 SouthState SSB 1.32 1.5 24 94.50 78.60 142 86.60 -.6 SthnFstBsh SFST ... ... 23 46.70 31.40 6 44.80 +8.6 SoNatBcVa SONA .32 2.0 45 18.48 15.11 38 15.91 -.7 SsdeBTX SBSI 1.12a 3.2 18 37.57 30.44 122 34.93 +3.7 SparkEn s SPKE .72 6.2 10 23.65 8.60 199 11.65 -6.0 SparkEn pf SPKEP 2.19 8.9 ... 27.56 22.84 10 24.64 -7.4 SparkTh n ONCE ... ... ...dd 91.75 41.06 648 63.62 +23.7 SpartnMot SPAR .10 .6 42 18.35 7.01 312 17.50 +11.1 SprtnNash SPTN .72f 4.1 ...dd 37.83 16.32 213 17.40 -34.8 SpectPh SPPI ... ... ...dd 23.50 5.47 1032 17.51 -7.6 SperoTh n SPRO ... ... ... 15.40 9.66 56 14.35 +22.1tSphr3D grs ANY ... ... ... 8.25 1.80 839 1.75 -28.9 Spherix rs SPEX ... ... ...dd 4.75 .89 178 1.22 -12.9 Splunk SPLK ... ... ...dd 112.66 54.17 1562 105.88 +27.8 SpokHldgs SPOK .50 3.2 35 20.60 13.75 103 15.60 -.3 SportsWhs SPWH ... ... 7 6.99 3.40 543 3.83 -42.1 SprBkPh n SBPH ... ... ...dd 18.93 7.95 21 15.25 +13.5 SprottFoc FUND .75e 9.4 ...q 8.39 6.84 18 7.98 +.8 Sprouts SFM ... ... 25 28.29 17.55 1243 23.86 -2.0 StaarSur STAA ... ... ... 17.60 8.95 127 16.05 +3.5 Staff360 rs STAF ... ... ... 6.60 2.25 39 2.70 -14.3 Stamps.cm STMP ... ... 23 233.13 100.55 191 194.30 +3.4 StarBulk rs SBLK ... ... ...dd 13.40 7.57 220 11.80 +4.8 StrBlk22 n SBLKZ 2.08 8.3 ... 26.00 23.58 3 25.17 -.6 StarsGp g TSG ... ... ... 29.80 15.20 207 26.60 +14.2 Starbucks s SBUX 1.20 2.1 27 64.87 52.58 6807 57.77 +.6 StatAutF STFC .40 1.4 ...dd 30.85 22.11 43 29.51 +1.3 StateBkFn STBZ .80f 2.7 21 31.75 24.16 194 30.12 +.9 SteadyM n STDY ... ... ...dd 9.70 2.85 5 3.30 -10.8 StealthGas GASS ... ... 27 4.70 2.90 12 4.02 -7.8 SteelCon STCN ... ... ...dd 2.90 1.46 30 2.30 -7.6 StlDynam STLD .75f 1.7 17 50.70 32.15 2908 42.92 -.5 SteinMart s SMRT .30 21.7 ...dd 3.09 .48 830 1.38 +19.0 StellrAcq n STLR ... ... ... 10.49 9.99 1264 10.32 +1.1 StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8 StellAcq un STLRU ... ... ... 11.08 10.20 10.80 +3.3 StellrB hrs SBOT ... ... ... 1.78 .75 18 .81 StemlineTh STML ... ... ...dd 18.75 7.30 573 14.20 -9.0 Stericycle SRCL ... ... ...cc 88.00 58.53 1342 59.41 -12.6tStericyc pf SRCLP 5.25 11.5 ... 75.95 46.99 66 45.76 -13.6 SterlBcp n SBT .01p ... ... 14.98 12.00 167 13.21 +4.0 SterlCons STRL ... ... 29 18.90 8.54 125 11.71 -28.1 SMadden SHOO .20p ... 20 49.28 35.55 477 44.25 -5.2 Stewrdshp SSFN .12 1.1 16 12.75 7.92 0 11.40 +11.2 StitchFix n SFIX ... ... ...cc 30.07 14.48 806 20.80 -19.5 StockYBc s SYBT .92f 2.6 18 44.50 31.90 68 34.90 -7.4 StoneCastle BANX 1.52 6.9 13 22.75 19.01 16 22.00 +9.3 StrataS rs SSKN ... ... ...dd 5.40 1.06 17 1.28 +4.1 Stratasys SSYS ... ... ...dd 30.88 18.00 433 21.07 +5.6 Strattec STRT .56 1.6 24 49.20 23.00 3 36.10 -17.1 StratusPrp STRS 1.00e ... 64 32.15 24.35 3 30.20 +1.7 Strayer STRA 1.00 1.0 29 104.85 75.84 105 101.10 +12.9 StreamHlth STRM ... ... ...dd 2.82 .85 10 1.66 -1.8 StrgbrBio n SBBP ... ... ... 9.03 3.50 251 8.25 +13.8 StudentTrn STB .44 5.9 18 7.54 5.44 648 7.51 +22.3 SummerInf SUMR ... ... ...dd 2.25 .90 11 1.21 -19.3 SumFWV SMMF .52f 2.1 21 28.16 19.13 39 24.99 -5.1 SmtStB s SSBI .48 3.5 19 14.70 11.65 0 13.57 +7.7 SumTher n SMMT ... ... ...dd 16.86 8.80 20 13.44 +21.3 SunHydrl SNHY .36 .7 46 70.83 34.17 120 54.08 -16.4 SundEng n SNDE ... ... ... 10.66 3.61 4 4.66 -21.6 SunesisP rs SNSS ... ... ...dd 7.69 1.82 254 3.20 -13.3 SunOpta STKL ... ... ...dd 10.20 6.27 281 7.30 -5.8 SunPower SPWR ... ... ...dd 11.70 5.84 1719 7.76 -7.9 Sunrun n RUN ... ... 7 8.95 4.21 4338 8.47 +43.6 Sunworks n SUNW ... ... ... 2.14 .90 88 1.05 SuperMicro SMCI ... ... 13 27.90 17.55 389 17.70 -15.4 SuperCom SPCB ... ... ...dd 4.95 2.01 22 2.89 -26.1 SupercdT rs SCON ... ... ...dd 2.47 .88 517 .99 -9.2 SupUnifm s SGC .38 1.4 24 28.85 16.76 26 26.53 -.7 Supernus SUPN ... ... 42 50.05 27.80 437 44.05 +10.5 supprt.cm rs SPRT ... ... ...dd 2.99 2.01 10 2.88 +19.0 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 203 16.40 +35.5 Surmodic SRDX ... ... ...cc 37.70 21.90 31 37.30 +33.2 SussxB SBBX .24 .8 25 32.85 19.75 9 30.30 +12.8 SykesEnt SYKE ... ... 39 34.49 25.77 156 29.80 -5.2 Symantec SYMC .30 1.1 14 34.20 24.94 5441 26.60 -5.2 Synacor SYNC ... ... ...dd 4.25 1.55 40 1.75 -23.9 Synalloy SYNL .13m .9 ...dd 15.50 10.30 16 14.76 +10.1 Synaptics SYNA ... ... ...dd 64.54 33.73 545 46.09 +15.4 Synchron SNCR ... ... 24 26.89 6.51 1944 10.61 +18.7 SyndaxP n SNDX ... ... ...dd 15.43 7.41 534 14.49 +65.4 SyneosH h SYNH ... ... ...dd 61.10 31.10 860 37.25 -14.6 SynrgyPh SGYP ... ... ...dd 5.10 1.68 3045 1.91 -14.3 Synlogic rs SYBX ... ... ...dd 23.00 8.76 94 9.94 +2.5 Synopsys SNPS ... ... 50 94.80 70.37 821 84.80 -.5 Syntel SYNT 15.00e ... 13 27.72 15.82 341 26.21 +14.0 Synthes rs SES ... ... ... 10.24 2.00 17 2.71 -4.6 Sypris SYPR .08 4.6 ...dd 1.90 .83 38 1.74 +26.1 SyrosPhar n SYRS ... ... ... 24.38 6.30 112 12.79 +31.4T -:T-MobileUS TMUS ... ... 24 68.88 54.60 4097 61.25 -3.6 TAT Tch h TATT .34e 3.5 22 12.50 8.95 5 9.65 -8.1 TCG BDC n CGBD 1.48a 8.2 11 20.30 16.76 137 18.06 -9.9 TCP Cap TCPC 1.44 10.2 10 17.47 13.72 291 14.14 -7.5 TD Ameritr AMTD .84 1.4 36 63.01 36.12 2863 58.42 +14.3 TDH Hld n PETZ ... ... ... 31.75 3.86 19 4.46 -20.9 TESSCO TESS .80 3.5 67 24.85 12.15 21 22.93 +13.8 TFS Fncl TFSL .68 4.5 50 17.47 14.32 237 14.97 +.2 TG Thera TGTX ... ... ...dd 17.35 7.25 969 15.75 +92.1 THL Credit TCRD 1.08 13.6 9q 10.25 7.80 148 7.92 -12.5 TICC Cap TICC .80 13.0 5 7.56 5.15 232 6.16 +7.3 TICC 24 n TICCL 1.63 6.4 ... 26.99 25.14 2 25.45 -1.5 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 6213 .18 -30.3 TPI Co n TPIC ... ... ... 26.00 15.26 208 22.37 +9.3 TSR Inc TSRI ... ... 36 11.10 3.80 5 6.44 +23.8 TTEC Hl TTEC .54f 1.7 30 43.75 28.20 80 32.00 -20.5 TTM Tch TTMI ... ... 23 19.54 12.76 558 16.21 +3.4sTabula n TRHC ... ... ...cc 39.81 11.59 1044 39.66 +41.4 TactSys n TCMD ... ... ...cc 37.88 16.69 114 31.44 +8.5 Taitron h TAIT .10 6.5 ...dd 2.13 1.13 15 1.55 -7.7 TakeTwo TTWO ... ... 63 129.25 56.50 2648 102.39 -6.7 Talend n TLND ... ... ...dd 52.10 27.13 305 49.22 +31.3 TandmD rs TNDM ... ... ...dd 21.00 2.14 480 3.79 +60.6 TandyLthr TLF ... ... 11 9.05 6.79 0 7.30 -5.8 Tantech n TANH ... ... ... 4.54 1.00 1100 2.60 +.8 Tapimmu n TPIV ... ... ... 5.10 2.60 15 3.51 -10.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Friday, March 23, 2018

PAGE 66

Tarena TEDU .16f ... 4 21.70 11.48 224 11.59 -22.7 TaylrDv TAYD ... ... 24 15.14 10.62 2 11.18 -16.7 TechData h TECD ... ... 21 111.10 81.42 503 82.13 -16.2 TechComm TCCO ... ... ...dd 15.40 2.25 62 6.10 -46.7sTechTarg TTGT ... ... ... 19.64 8.75 466 19.62 +40.9 Tecnoglass TGLS .56 5.9 63 11.20 5.50 42 9.51 +29.4 Tecogen TGEN ... ... ... 4.17 2.05 52 2.90 +7.4 Telenav TNAV ... ... ...dd 9.25 4.50 43 5.50 Teligent TLGT ... ... ...dd 9.54 2.43 1856 3.53 -2.8 Tellurian rs TELL ... ... ...dd 13.74 6.55 1814 6.89 -29.3 TenaxTh rs TENX ... ... ... 15.80 4.41 61 7.07 -27.9 TerrFmP lf TERP 2.13e 19.9 ... 14.20 9.55 443 10.70 -10.5 TerritBcp TBNK .80 2.7 16 33.47 28.12 12 30.18 -2.2 Tesaro TSRO ... ... ...dd 168.92 52.20 855 61.01 -26.4 Tesla Inc TSLA ... ... ...dd 389.61 250.24 4925 309.10 -.7 TetraTc TTEK .40 .8 21 53.40 39.00 235 49.70 +3.2 Tetraphase TTPH ... ... ...dd 9.93 2.05 1459 3.21 -49.0 TexCapB 42 TCBIL 1.63 6.4 ... 25.94 25.00 11 25.51 +.9 TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 5 25.33 -.9 TxCapBsh TCBI ... ... 22 102.90 69.65 1154 91.15 +2.5 TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.4 29 120.75 75.92 7007 103.90 -.5 TexRdhse TXRH 1.00f 1.7 31 60.43 42.83 1131 57.80 +9.7 The9Ltd NCTY ... ... ... 1.68 .55 89 .67 +4.7 TherapMD TXMD ... ... ...dd 8.30 3.50 1554 5.01 -17.1 TherpxBio n TRPX ... ... ... 10.95 4.26 4 5.61 +5.1 TheravBio TBPH ... ... ...dd 43.44 22.90 378 27.65 -.9 TheStreet TST .10 6.3 3 1.70 .69 406 1.58 +9.0 1347PrpIns PIH ... ... 44 9.00 6.55 1 7.10 -2.1 1347PrIn pf PIHPP ... ... ... 1 24.40 TiGenix n TIG ... ... ... 48.00 14.90 0 41.68 +82.0 TiberAc un TIBRU ... ... ... 10.06 10.00 15 10.03 +.1 TileShop TTS .20 ... 19 22.40 5.15 564 5.70 -40.6 TillCap n TIL ... ... ... 5.45 3.30 4.00 -9.4 TmbrlndBc TSBK .52f 1.7 16 32.10 20.80 22 30.35 +14.3 Tintri n TNTR ... ... ... 7.75 2.78 571 2.87 -43.7 Tiptree TIPT .12 1.9 20 7.60 5.35 7 6.45 +8.4 TitanMach TITN ... ... ...cc 24.19 11.68 122 19.72 -6.8 TitanPh rs TTNP ... ... ... 3.70 .94 1814 1.22 -7.9 TivityHlth TVTY ... ... 27 48.50 27.30 568 40.35 +10.4 Tivo Cp TIVO .72 5.1 ...dd 20.18 12.75 1356 14.00 -10.3 Tocagen n TOCA ... ... ... 17.95 8.60 76 12.40 +21.0 TonixPh rs TNXP ... ... ...dd 9.40 2.85 25 3.33 -3.5 TopImage TISA ... ... ...dd 1.75 .95 16 .99 -13.2 Torchlght TRCH ... ... ...dd 1.96 .95 57 1.30 -3.0 TowerSemi TSEM ... ... 15 36.69 20.60 411 28.61 -16.1 TownSprts CLUB ... ... ...dd 7.74 3.15 73 7.20 +29.7 TowneBank TOWN .56 1.9 ... 35.30 28.20 165 28.75 -6.5 TraconPh n TCON ... ... ...dd 4.60 2.00 187 2.70 -19.4 TractSupp TSCO 1.08 1.8 18 82.68 49.87 1962 60.02 -19.7 TradDsk A n TTD ... ... ... 67.30 34.79 633 54.52 +19.2 TrnWEnt TWMC ... ... 4 3.10 1.50 11 1.60 -12.3 TransAct TACT .36 2.8 30 15.80 7.90 40 12.70 -4.2 Transcat TRNS ... ... 25 16.49 11.60 1 15.20 +6.7 TransGlb TGA .20 13.8 ...dd 1.85 1.07 24 1.45 +.8 TravelCtrs TA ... ... ...dd 6.38 2.95 130 3.60 -12.2 TravCtrs 28 TANNI 2.06 8.3 ... 25.77 18.63 13 24.75 -2.0 TravelC 29 TANNL 2.00 8.2 ... 25.84 17.09 2 24.33 -3.4 Travelct 30 TANNZ 2.00 8.2 ... 26.49 17.00 5 24.25 -3.0 Travelzoo TZOO ... ... 25 11.25 5.75 19 7.14 +10.7 TrmntMtg n TRMT ... ... ... 17.94 12.55 13.14 -10.6 Trevena TRVN ... ... ...dd 3.98 1.34 693 1.77 +10.6 TriCoBsh TCBK .68 1.8 22 43.80 32.76 57 38.13 +.7 TrilliumTh TRIL ... ... ... 13.30 4.15 37 7.60 +4.8 TriMas h TRS ... ... 19 28.85 19.75 138 25.30 -5.4 Trimble TRMB ... ... 52 45.70 30.45 1300 35.76 -12.0 TrinityBio TRIB .88 16.0 6 6.54 4.22 63 5.51 +8.0 TripAdvis TRIP ... ... 85 50.95 29.50 1422 40.11 +16.4 TriStCap TSC ... ... 18 26.30 20.30 76 23.50 +2.2 TriumphBc TBK ... ... 23 44.05 20.50 107 42.20 +34.0 Trivago n TRVG ... ... ... 24.27 6.45 893 7.40 +8.2 Tronc TRNC ... ... 21 24.74 10.80 153 16.04 -8.8 Trovagne h TROV ... ... ...dd 1.63 .24 5063 .41 +33.8tTrueCar TRUE ... ... ...dd 21.75 9.63 3045 9.80 -12.5 TruettHrst THST ... ... ...dd 2.40 1.80 4 1.90 -8.2 Trupanion TRUP ... ... ...dd 37.13 13.88 393 29.68 +1.4 TrstNY TRST .26 3.0 18 9.70 7.25 201 8.70 -5.4 Trustmk TRMK .92 2.9 18 35.09 28.16 377 31.57 -.9 T2 Biosys TTOO ... ... ...dd 7.26 2.50 193 6.72 +63.1 Tucows grs TCX ... ... 43 71.75 47.30 59 56.45 -19.4 TuesMrn TUES ... ... ...dd 4.05 1.60 156 3.85 +40.0tTuniu TOUR ... ... ...dd 9.88 6.69 318 6.54 -14.7 TurtleBch HEAR ... ... ...dd 1.04 .41 89 .51 +12.1 21stCFoxA FOXA .36 1.0 17 39.13 24.81 10277 36.75 +6.4 21stCFoxB FOX .36 1.0 15 38.56 24.30 2524 36.18 +6.0 21Vianet VNET ... ... 24 9.59 4.17 313 7.89 -1.1 TwinDisc lf TWIN .36 1.6 ...dd 31.95 14.81 15 23.19 -12.7 TwoRvrBc TRCB .18 1.0 24 20.75 15.71 10 18.11 -.1 2U TWOU ... ... ...dd 90.81 36.18 364 86.65 +34.3 TymeTch n TYME ... ... ...dd 9.50 2.05 428 2.25 -64.7U -:US AutoPts PRTS ... ... 4 4.13 1.84 61 2.16 -14.3 US Concrte USCR ... ... 85 86.35 58.75 350 60.20 -28.0 US Gld rs USAU .21e ... ... 6.00 1.05 101 1.82 +11.7 UFP Tch UFPT ... ... 24 31.50 24.00 29 29.75 +7.0 UMB Fn UMBF 1.16f 1.6 20 78.67 62.27 251 73.80 +2.6 USEcology ECOL .72 1.4 39 59.70 44.50 63 53.25 +4.4 USGlobInv GROW .03 1.1 ... 7.49 1.25 102 2.66 -31.8 USA Tc pf USATP ... ... ... 28.26 21.11 0 23.65 -6.0 USA Tech h USAT ... ... ... 10.10 3.85 353 9.50 -2.6 USA Trk USAK ... ... ...dd 27.94 5.73 66 26.48 +46.1 UTStarcm UTSI ... ... 31 6.51 1.80 89 5.23 -7.1 Ubiquiti UBNT .17 .2 22 82.30 45.71 303 70.19 -1.2 UltaBeauty ULTA ... ... 28 314.86 187.96 1388 207.36 -7.3 UltimSoft ULTI ... ... ...cc 257.93 181.59 212 244.84 +12.2 UltraClean UCTT ... ... 9 34.59 14.80 807 19.81 -14.2 UltPetro n UPL ... ... ... 12.39 3.43 2414 4.19 -53.8 Ultragenyx RARE ... ... ...dd 85.78 41.67 307 51.36 +10.7sUltralife ULBI ... ... 28 9.95 5.25 76 10.00 +52.7 Umpqua UMPQ .80f 3.7 21 23.18 16.65 1770 21.87 +5.1 UniQure QURE ... ... ... 27.19 4.72 367 23.09 +17.9 UnicoA UNAM ... ... ...dd 11.30 7.70 8.25 -3.5 UnionBkVA UBSH .84 2.2 21 39.80 29.50 408 37.86 +4.7 UnionBkVT UNB 1.20f 2.2 28 55.00 39.55 5 53.80 +1.6 UnBnOH UBCP .52f 4.0 19 14.00 11.33 5 13.15 -.8 UtdBOH UBOH .48 2.2 12 23.50 20.00 0 22.10 -.5 UBSI UBSI 1.36 3.8 23 44.25 31.70 473 35.65 +2.6 UtdCmtyBc UCBA .40f 1.6 ... 25.60 17.55 22 25.25 +22.9 UtdCmBks UCBI .48f 1.5 21 33.60 24.47 698 32.36 +15.0 UCmntyFn UCFC .24f 2.4 13 10.23 7.81 45 9.86 +8.0 UtdFnBcp UBNK .48 3.0 14 19.35 15.47 138 16.24 -7.9 UtdFire UFCS 1.12 2.3 83 49.74 38.95 130 48.08 +5.5 UtdInsur UIHC .24 1.2 ...dd 20.40 13.60 65 19.72 +14.3 UtdNtrlF UNFI ... ... 14 52.69 29.53 468 42.59 -13.6 USecBcCA UBFO .28 2.6 24 11.65 6.81 40 10.85 -1.4 US Engy rs USEG ... ... ...dd 1.96 .60 97 1.21 -19.3 USLime USLM .54 .7 22 101.40 70.56 8 74.97 -2.8tUtdTherap UTHR ... ... 7 152.55 106.81 303 108.42 -26.7 UtdGrdian UG 1.42e 7.5 28 21.33 13.75 3 18.95 +2.4 UnitGrp UNIT 2.40 14.7 63 27.78 13.81 1955 16.35 -8.1 UnityBcp UNTY .24 1.1 18 22.95 15.35 7 22.45 +13.7 UnivDisp OLED .24f .2 64 209.00 79.55 1197 110.20 -36.2 UnvElc UEIC ... ... 34 72.50 41.95 77 50.90 +7.7 UnivFor s UFPI .62e 1.9 19 39.58 25.93 268 33.06 -12.1 UnvLogist ULH .28 1.3 16 25.65 11.65 13 21.55 -9.3 UnvStainls USAP ... ... ...dd 31.20 13.40 79 26.22 +22.4 UnivstPa UVSP .80 2.9 17 32.35 25.65 128 27.75 -1.1sUplandSoft UPLD ... ... ...dd 30.44 13.57 757 30.05 +38.7 UrbanOne UONE ... ... ...dd 3.50 1.25 6 2.20 +18.9 UrbanOnD UONEK ... ... ... 3.50 1.35 19 2.10 +20.0 UrbanOut URBN ... ... 22 38.28 16.19 1221 36.01 +2.7 UrogenP n URGN ... ... ... 58.66 13.01 100 54.30 +45.9 UtahMed UTMD 1.08 1.1 ... 98.00 58.50 13 95.20 +17.0V -:VBI Vac n VBIV ... ... ... 5.95 3.04 78 3.87 -9.4 VEON VEON .28e 10.5 ... 4.47 2.51 5970 2.67 -30.5 VOXX Intl VOXX ... ... 6 9.00 4.60 63 5.20 -7.1 VSE Corp s VSEC .28 .6 18 59.90 36.70 14 49.56 +2.3 Valerits hn VLRX ... ... ... 9.50 2.00 1 2.91 +2.1 ValueLine VALU .72a 4.0 17 22.58 13.26 0 18.00 -7.0 VanE GenD GNRX ... ... ...q 64.65 53.31 81 56.22 -5.2 VanE VecBi BBH ... ... ...q 136.83 115.50 15 120.11 -3.6 VandaPhm VNDA ... ... ...dd 20.40 11.90 1183 16.95 +11.5 VangIntHi VYMI 2.15e 3.3 ... 72.32 59.35 75 65.63 -2.0 VangIntDiv VIGI 1.16e 1.8 ... 70.39 56.85 79 63.85 -3.7 VangEMGv VWOB 2.82 3.6 ...q 81.69 77.55 47 77.81 -3.1 V exUSRE VNQI 2.34e 3.9 ...q 65.20 53.02 869 60.15 -.6 VanShTTr VGSH .79a 1.3 ...q 60.93 59.90 250 59.98 -.5 VanSTCpB VCSH 1.71 2.2 ...q 80.41 78.07 2243 78.23 -1.3 VanTotBd n VTC 2.43 3.0 ... 88.99 81.20 3 81.96 -3.6 VangR3K VTHR 2.09e 1.7 ...q 131.16 106.38 14 121.56 -1.0 VanR2KGr VTWG .86e .6 ...q 146.37 113.54 8 140.42 +3.6 VanR2KV VTWV 1.78e 1.6 ...q 114.12 97.33 6 108.22 -1.2 VangR2K VTWO 1.44e 1.2 ...q 128.82 106.26 66 123.18 +.7 VanR1KGr VONG 1.63e 1.2 ...q 149.80 114.57 57 140.30 +1.6 VanIntTTr VGIT 1.09 1.7 ...q 65.53 62.40 117 62.76 -1.8 VanR1KV VONV 2.37e 2.3 ...q 114.79 98.28 63 104.50 -3.7 VangR1K VONE 2.13e 1.8 ...q 131.36 106.39 154 121.27 -1.0 VanMtgBSc VMBS 1.15 2.2 ...q 53.14 51.21 1134 51.45 -1.9 VanLTCpB VCLT 3.51 3.9 ...q 96.52 88.75 257 89.75 -6.3 VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 90 73.98 -5.2 VanIntCpB VCIT 2.60 3.1 ...q 88.76 83.86 1533 84.26 -3.6 VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 563 48.82 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.72 1172 54.58 +.4 VanTIntStk VXUS 1.40e 2.5 ...q 61.17 49.05 1097 55.99 -1.4 VantEng n VEAC ... ... ... 9.95 9.62 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 27.80 154 36.23 -9.8sVaronis VRNS ... ... ...dd 63.45 26.35 218 61.45 +26.6 VascoDta VDSI ... ... 54 15.00 11.05 109 13.00 -6.5 VascuBio VBLT ... ... ... 9.05 2.20 323 2.40 -66.2 Vaxart rs VXRT ... ... ... 11.88 4.74 23 5.42 -12.9 VeecoInst VECO ... ... ...dd 34.38 10.85 572 18.35 +23.6 VBradley VRA ... ... 19 12.83 6.99 226 10.23 -16.0 Veracyte VCYT ... ... ...dd 9.80 5.23 48 5.85 -10.4 Verastem VSTM ... ... ...dd 5.71 1.40 631 3.12 +1.6 Vericel VCEL ... ... ...dd 12.80 2.35 888 10.60 +94.5 VerintSys VRNT ... ... ...cc 44.70 37.05 247 38.60 -7.8 Verisign VRSN ... ... 33 127.24 86.16 925 122.65 +7.2 Verisk VRSK ... ... 36 106.07 75.60 1116 103.99 +8.3 Veritex VBTX ... ... 30 29.50 23.84 93 28.35 +2.8 Veritone n VERI ... ... ... 74.92 7.76 207 15.52 -33.1 Vermillion VRML ... ... ...dd 2.43 1.03 34 1.40 -27.5 VeronaPh n VRNA ... ... ... 17.52 10.44 4 16.00 +34.8 Versartis VSAR ... ... ...dd 22.30 1.55 364 1.70 -22.7 VertexEn VTNR ... ... ...dd 1.21 .65 78 1.10 +15.8 VertxPh VRTX ... ... ...cc 178.25 88.90 1074 166.10 +10.8 Veru Inc VERU ... ... ...dd 3.00 .90 351 1.83 +60.5 ViaSat VSAT ... ... ...dd 80.26 57.75 413 71.09 -5.0 ViacomA VIA .80 2.1 8 49.00 28.20 19 38.75 +11.0 ViacomB VIAB .80 2.6 7 46.72 22.13 2102 30.63 -.6 Viavi VIAV ... ... 20 11.89 8.34 1573 9.86 +12.8 Vical rs VICL ... ... ...dd 3.70 1.32 50 1.55 -15.3 Vicor VICR ... ... ... 27.80 15.50 144 24.00 +14.8 VicDvAcc n VSDA ... ... ... 29.50 25.22 28.40 -.2 VicMultiF n VSMV ... ... ... 29.20 24.76 21 27.34 -.9 Vict500VW CFA .44e .9 ...q 52.01 41.74 41 48.73 -.1 VictDisEnV CSF .38e .9 ...q 49.05 39.11 8 44.65 -1.1 Vict500EV CFO .47e 1.0 ...q 52.03 41.90 107 48.69 -.2 VicEM Hi n CEY ... ... ... 28.35 24.47 2 26.76 +2.5 VictDevVol CIZ .01j ... ...q 39.92 30.18 17 34.57 -1.5 VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 38 44.82 -3.5 VictSCVol CSA .16e ... ...q 49.00 40.09 9 45.99 -.2 VictIntlVol CIL .15e ... ...q 46.94 34.94 0 40.43 -.5 VicEmMkt CEZ ... ... ... 31.99 26.88 1 29.84 +.6 VictLCHiDv CDL .44e ... ...q 47.44 40.92 16 43.63 -3.7 VictIntHiD CID .33e ... ...q 38.00 32.71 1 35.06 -3.2 VictCap n VCTR ... ... ... 13.50 11.03 57 12.00 +3.4 Videocon n VDTH ... ... ... 11.74 6.40 12 8.00 -15.9 ViewRay n VRAY ... ... ... 10.64 4.40 789 6.86 -25.9 VikingTh n VKTX ... ... ...dd 7.36 .88 717 5.05 +24.4 VikngTh wt VKTXW ... ... ... 3.84 .23 3.17 +25.3 VillagB&T VBFC ... ... 63 34.00 26.90 2 32.90 +7.3 VillSupMkt VLGEA 1.00 3.9 15 27.49 21.95 15 25.34 +10.5 ViperEnPt VNOM 1.84f 7.8 27 26.19 14.76 209 23.58 +1.1 Virco VIRC .06 1.4 ... 6.05 3.55 2 4.30 -14.9 VirtuFin n VIRT .96 3.0 ...cc 34.00 13.10 491 32.40 +77.0 VirtusInv VRTS 1.80 1.4 18 135.90 97.60 27 127.35 +10.7 VirtusIn pf VRTSP 1.81 1.7 ... 113.53 91.56 1 109.41 +8.4 Virtusa VRTU ... ... 62 52.88 25.72 155 49.21 +11.6 VistaGn n VTGN ... ... ... 2.65 .69 801 1.17 +5.1 Visteon s VC ... ... 22 140.64 91.20 478 113.45 -9.3 VitalThera VTL ... ... ...dd 6.70 2.25 134 5.80 -2.5 ViveveMd n VIVE ... ... ...dd 11.16 3.30 493 3.70 -25.6 Vivopwr n VVPR ... ... ... 4.73 1.72 7 2.36 -18.7 Vivus VVUS ... ... 2 1.38 .38 307 .44 -13.5 Vodafone VOD 1.77e 6.5 ... 32.75 25.54 4926 27.36 -14.2 VoyagerT n VYGR ... ... ...dd 31.91 8.10 367 20.50 +23.5 vTvThera n VTVT ... ... ...dd 8.40 3.57 143 4.81 -20.0 Vuzix VUZI ... ... ...dd 11.40 4.10 1001 6.45 +3.2 W -: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 47 131.00 +11.0 WMIH WMIH ... ... ...dd 1.61 .60 1179 1.41 +66.1 WSFS s WSFS .36 .7 20 53.00 42.45 88 48.98 +2.4 WSI Inds WSCI .16 3.1 ...dd 6.55 2.85 11 5.15 -14.2 WVS Fn WVFC .32f 2.0 25 18.05 14.44 15.81 +2.1 WalgBoots WBA 1.60 2.4 13 87.79 63.82 4569 65.83 -9.4 WashFed WAFD .68f 2.0 18 37.70 29.80 596 34.80 +1.6 WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2 WshTrst WASH 1.72f 3.1 21 59.10 47.00 35 54.80 +2.9 WaterstnF WSBF .48a 2.8 17 20.40 16.60 72 17.25 +1.2 WaveLfSc n WVE ... ... ... 55.95 15.15 129 40.35 +15.0 WaysideT WSTG .68 4.8 6 21.75 12.60 0 14.10 -15.6 Web.com WEB ... ... 7 25.95 17.20 349 18.65 -14.4 WeiboCorp WB ... ... ... 142.12 47.52 3245 124.81 +20.6 WelleslyBc WEBK .20 .7 24 29.95 25.00 3 29.70 Wendys Co WEN .34f 2.0 18 17.66 13.03 3140 17.17 +4.6 WernerEnt WERN .28 .7 30 43.95 24.20 629 38.15 -1.3 Wesbanc WSBC 1.16f 2.7 18 44.78 34.81 106 42.95 +5.7 WestBcp WTBA .72 2.8 17 28.00 20.60 22 26.00 +3.4 WAmBcp WABC 1.60 2.7 26 64.26 49.38 93 58.84 -1.2 WestellT rs WSTL ... ... ...cc 4.60 2.32 43 3.45 -8.0 WDigital WDC 2.00 2.0 11 106.96 71.38 3217 100.83 +26.8 WstNwEnB WNEB .16 1.5 26 11.25 9.30 33 10.55 -3.2 Westmrld WLB .80 186.5 ...dd 16.00 .40 252 .43 -64.5 WstptFuel g WPRT ... ... ...dd 4.33 .82 657 2.87 -23.7 WestwtrRs WWR ... ... ... 2.18 .55 129 .65 -39.3 WeycoGp WEYS .88 2.7 21 33.78 25.86 10 32.30 +8.7 Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6 Wheelr pfB WHLRP 2.25 16.1 ... 24.76 12.74 40 14.00 -36.0 Wheelr pfD WHLRD 2.19 13.9 ... 26.44 14.91 33 15.75 -21.6 Wheeler rs WHLR 1.36 34.3 ...dd 14.40 3.25 311 3.97 -60.2 WhiteHFin WHF 1.42 10.6 9 15.05 10.92 138 13.38 -.3 WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.22 0 25.48 -.5 Wilhelmina WHLM ... ... 24 8.73 5.58 0 6.00 -7.3 WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3 WillScot WSC ... ... ... 15.60 9.45 105 13.45 +5.9 WillmValV WVVI ... ... 21 8.86 7.50 6 7.90 -4.3 WillVV pfA WVVIP .22e 4.9 ... 9.00 4.17 4.45 -14.6 Willdan WLDN ... ... 21 36.87 19.25 68 27.38 +14.4 WillisLFn WLFC ... ... 12 30.67 21.10 10 29.61 +18.6 WillisTwW WLTW 2.40f 1.6 23 165.00 125.66 480 154.66 +2.6 Windstm rs WIN .60 33.9 ...dd 6.47 1.28 3026 1.77 -4.3 Wingstop n WING .28a .6 67 49.69 25.57 331 47.91 +22.9 Winmark WINA .44a .3 23 144.10 110.25 2 131.50 +1.6 WinsFin WINS ... ... ... 390.88 19.80 0 139.00 -22.8 Wintrust WTFC .76f .9 20 91.67 64.14 372 85.21 +3.4 Wintrust wt WTFCW ... ... ... 63.47 41.13 59.60 -2.1 Wintrst pfD WTFCM 1.64 5.9 ... 29.31 26.69 6 27.58 -1.4 WisdTrMdE GULF 1.10e 5.9 ...q 19.00 16.43 2 18.58 +5.5 WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 6 34.42 -3.7 WT USQDv DGRW .59e 1.5 ...q 44.54 35.05 152 40.12 -3.2 WTChixSte CXSE 1.54e 1.7 ...q 96.79 56.48 27 89.06 +3.3 WTEMCpBd EMCB 3.18 4.5 ...q 73.96 70.61 0 70.91 -3.0 WisdomTr WETF .12m 1.3 26 13.41 7.87 1620 9.16 -27.0 WTEMQDv DGRE .67e 2.5 ...q 28.95 22.83 14 27.02 -.8 WT NegAB AGND .78 1.8 ...q 45.12 42.75 4 43.63 +.7 WT IntHdg AGZD .84 1.8 ...q 48.65 47.78 1 47.94 -1.0 WT NegHY HYND .90e 4.3 ...q 21.96 20.26 10 21.17 +3.3 WT IntHY HYZD 1.02 4.3 ...q 26.52 22.99 118 23.86 -1.2 WTGermH DXGE 1.39e 2.4 ...q 33.99 29.35 16 30.56 -5.1 WT JpSCEq DXJS 1.10e .5 ...q 47.87 35.57 30 42.91 -6.9 WTEMCnG EMCG .59e 2.2 ...q 28.89 22.23 7 26.90 -.1 Wix.com WIX ... ... ... 87.65 50.90 627 84.15 +46.2 Woodward WWD .57f .8 26 89.30 65.22 313 72.03 -5.9 Workday WDAY ... ... ...dd 140.00 80.61 1037 131.22 +29.0 Workhrs rs WKHS ... ... ...dd 4.89 1.85 214 2.74 +7.0 WldAccept WRLD ... ... 14 121.17 47.45 89 102.17 +26.6 WrightMed WMGI ... ... ...dd 31.53 19.04 927 19.46 -12.3 WrightM rt WMGIZ ... ... ... 1.77 1.25 1.39 -7.9 Wynn WYNN 2.00 1.1 48 203.63 110.00 3734 175.54 +4.1X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 1.25 223 1.40 -13.6 XOMA rs XOMA ... ... ...dd 37.25 5.27 178 21.45 -39.7 XTL Bio rs XTLB ... ... ... 4.14 1.62 10 1.74 -24.1 XBiotech n XBIT ... ... ... 20.18 2.77 95 4.71 +19.5 XcelBrnds XELB ... ... 15 5.00 1.80 4 3.35 +1.5 XcelEngy XEL 1.44 3.2 19 52.22 41.51 5062 44.57 -7.4 Xcerra XCRA ... ... ... 12.08 8.53 1047 11.79 +20.4 Xencor XNCR ... ... ...dd 34.63 18.55 570 30.32 +38.3 XeneticB n XBIO ... ... ... 5.90 1.75 10 2.03 +5.8 XenithB rs XBKS ... ... 33 36.44 22.61 33.83 XenonPhm XENE ... ... ... 9.95 2.10 58 4.75 +68.1 Xilinx XLNX 1.40 1.9 39 78.02 54.99 1624 73.94 +9.7 Xperi XPER .80 3.6 ...dd 38.60 16.70 568 22.35 -8.4 XploreTch XPLR ... ... 91 4.20 1.54 95 3.63 +27.8 XpressSp rs XSPA ... ... 1 2.30 .77 64 .86 -37.2 Xunlei Ltd XNET ... ... ... 27.00 3.11 1037 11.74 -23.7 YRC Wwde YRCW ... ... ...dd 17.61 7.36 685 9.28 -35.5 YY Inc YY ... ... 8 142.97 42.90 2047 118.48 +4.8 Yandex YNDX ... ... ...cc 44.49 21.40 3343 41.84 +27.8 YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6 Yatra n YTRA ... ... ... 12.85 6.44 136 6.67 -10.8 Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 464 1.87 +5.6 YintechIn n YIN .36e 3.7 ... 22.97 8.51 80 9.77 +2.2 YogaWks n YOGA ... ... ... 5.85 2.22 63 2.98 +5.3 YorkWater YORW .67 2.1 31 39.86 27.45 34 31.25 -7.8 Youngevt n YGYI ... ... ... 7.00 3.79 61 4.30 +4.1 YulongE rs YECO ... ... ... 9.00 1.25 24 3.14 +16.3tZK Intl n ZKIN ... ... ... 16.00 6.70 37 6.91 -29.5 Zafgen ZFGN ... ... ...dd 10.00 3.21 91 7.18 +55.4 Zagg ZAGG ... ... 24 23.70 6.30 356 12.50 -32.2 ZaiLab n ZLAB ... ... ... 35.74 19.80 108 20.74 -2.3 Zais Grp ZAIS 1.60 39.4 ...dd 4.19 1.72 10 4.06 +4.6 ZealndPh n ZEAL ... ... ... 20.37 12.45 10 15.90 +16.9 ZebraT ZBRA ... ... ...cc 148.71 84.32 398 138.29 +33.2 ZillowA s ZG ... ... ...cc 59.73 32.63 450 55.63 +36.5 ZillowC n Z ... ... ... 59.99 32.56 1439 55.58 +35.8 ZionO&G ZN ... ... ...dd 6.90 1.09 1233 5.18 +139.8 ZionsBcp ZION .80f 1.5 20 57.29 38.43 2598 53.07 +4.4 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 3.33 783 4.19 +1.2 Zix Corp ZIXI ... ... 30 6.67 3.82 248 4.52 +3.2 Zogenix rs ZGNX ... ... ...dd 45.85 10.00 304 41.05 +2.5 ZosanoP rs ZSAN ... ... ... 41.60 4.05 611 16.89 +62.4 Zscaler n ZS ... ... ... 34.83 26.06 3235 29.83 -9.6 Zumiez ZUMZ ... ... 24 24.60 11.43 272 23.35 +12.1 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 .89 .06 .92 AIMMMInv 1.04 .21 1.07 AZMunCTIns ... ActAsInsGv 1.34 .53 1.34 ActAsInst 1.17 .35 1.02 ActiveAstGv ... ActiveAstMny ... AdvGovLiquid ... AdvPrimLiq p ... AlBernExRK p 1.24 .01 1.24 AllBrnExRsv I 1.17 .01 1.17 AlliBernExRsvA 1.12 .01 1.12 AlliBernExRsAd 1.12 .01 1.12 AlliBernExRsvB 1.08 .01 1.08 AlliBernExRsC 1.12 .01 1.12 ABGovMMSel 1.39 .59 1.40 ABMMktMile ... Ambassador ... AB MMktSel ... AmC CapPr 1.05 .18 1.05 AmC Prime 1.18 .40 1.18 AmCentUSGv 1.04 .19 1.04 AmCPrime t .93 .41 .93 AmPrfInstTrs ... American A ... BBH MM Inst 1.26 .33 1.26 BBH MMkt 1.00 .12 1.00 BLFMuniDlr 1.09 .30 .83 BMOGov I p 1.29 .46 1.30 BMO Gov Y 1.04 .21 1.05 BMOPrimeI p 1.53 .70 1.54 BMO Prime Y 1.28 .45 1.29 BNYMellon M 1.24 .39 1.24 BR TFdCsMg .89 .05 .90 BRSummCR A ... BRSumCR B p ... BT InvMMkt ... BofAGvPRTr ... BdfdMM ... BishopGvMMI ... BishopStTrea ... BL FedTrDlr 1.11 .24 1.11 BLFTrCsMg .89 .01 .89 BLFT Adm 1.29 .44 1.30 BCF Insti I .69 .69 ... BLFFedFDlr 1.15 .31 1.17 BLFedFdPCS p 1.01 .08 .91 BLFFedFnd 1.40 .56 1.42 BRInst 1.54 .96 1.56 BLCAMunPrem .02 .02 ... BLFCASel p 1.89 .01 .22 BLFedFdPS .01 .01 ... BLFedFdSel p 1.08 .01 .59 BLMunFdPS .02 .02 ... BLMunFdSel .54 .01 .28 BLFTempFdSel .58 .13 .58 BLFTempFdPS ... BLF FedTr 1.36 .49 1.36 BLF TrsTr 1.39 .50 1.39 BLFTrsTrDlr 1.14 .25 1.14 BLFT FundDlr 1.14 .29 1.15 BLFMunCsh 1.07 .27 .81 BRInvB p 8888.89 .01 .28 BRInvest 1.20 .61 1.22 BROHMuniInvA p ... BLNYMfPCS p .92 .04 .57 BRSvc 1.27 .69 1.29 BLFTempFdPCS 1.09 .45 1.11 BRUSTr ... BRUSTI ... BRUSTS ... BRLiqTrsTAd 1.29 .40 1.29 BLFM MuniCsh 1.32 .52 1.06 BLF TempFd 1.59 .95 1.61 BLFTmpDlr 1.34 .70 1.36 BLFTmCsDlr 1.36 .53 1.38 BLFedTrAd 1.26 .56 1.26 BLCAMunPC p .88 .02 .54 BlkrkLqTmpAd 1.49 .85 1.51 BLFNYCshM ... BRNJMunInstl ... BlkNJMuniA ... BROHMunSvc ... BRLiqTmpCR 1.19 .55 1.21 BLMuAdm 1.24 .45 .98 BLF TmpCsh 1.61 .78 1.63 BLFT TrFund 1.39 .54 1.40 BLFedAdm 1.30 .46 1.32 BLFCADlr .05 .05 ... BLMuCshMg .84 .05 .58 BLFTmCshMg 1.09 .45 1.11 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 .77 CNIPrimeSvc ... CapOneCshA ... CapOneUSTr ... CapResFd p .80 .10 .81 CashAcct Prem ... CashMgtInst 1.28 .37 1.28 CashMgtA ... CashMgtB t ... CashMgtInv ... CashResInst 1.34 .43 1.34 CavanalCshAd .98 .13 1.00 CavanalTrAdm .82 .01 .83 CentnGv ... Centen ... CitiznSelPrB .98 .69 ... CitizensSelPrC p ... CitiznSelTreA 1.38 .44 1.39 CitiznSelTreB 1.18 .24 1.19 CitizenSelPrA 1.14 .84 ... CityNaRoGv p .61 .05 .62 CityNRoPrN p ... CityNRoPrS p ... CityNRochGv 1.06 .07 1.07ClassicUSTr ... ColPrResAdv ... ColPrResInst 1.06 1.06 1.06 ColRsSv ... ColumbGvtA ... ColumbGvtB ... ColumbiaA 1.23 .01 1.02 ColumbiaB t .06 ... Columbia I .34 .32 ... Columbia Z 1.23 .01 1.02 ColmPrRsCp ... CG CapGov ... DIFTrInst ... DWSMSerMgd 1.45 .54 1.46 DWSMSerInst 1.45 .54 1.46 DWS MMkt 1.23 .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 1.34 .58 1.35 DryInsPfGHm 1.38 .56 1.39 DryInsPfGvP 1.13 .31 1.14 DryInstResGv ... DryRsTrsPm ... DryTrsAgcyC 1.11 .26 1.12 DryInPfGClas .44 .07 ... DryResInst 1.43 .61 1.44 DryInstAdv ... DryInstAdvPls ... DryResInv ... Dry100 US ... DryfLA .88 .18 .90 DryInTrAgcHm 1.35 .51 1.37 DryInstAdv ... DryResR ... DryTrAgcyCC .42 .04 ... DryTrPmCsh I 1.39 .45 1.40 DryfGenTrPrA .51 .01 .52 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 1.57 .87 1.58 FIMMDomII 1.42 .72 1.43 FIMMDomIII 1.32 .62 1.33 FIMMGov I 1.37 .49 1.38 FIMMGovII 1.22 .34 1.23 FIMMGovIII 1.12 .24 1.13 FIMMMMkt I 1.66 .94 1.67 FIMMMMktII 1.51 .79 1.52 FIMMMMktIII 1.41 .69 1.42 FIMMTrOnlyII p 1.25 .28 1.25 FIMMTrOnly3 1.15 .18 1.15 FIMMTrOnly I 1.40 .43 1.40 FIMMTry I 1.39 .47 1.40 FIMMTryII 1.24 .32 1.25 FIMMTryIII 1.14 .22 1.15 FITPrMMII 1.52 1.42 1.54 FedAutCshCII ... FedAutCashK ... FedCAMuniII .87 .06 .59 FedCAMunCS p .52 .01 .24 FedCAMunCap 1.17 .36 .89 FedCshPr ... FCTMuCS p .23 .01 ... FedGovCash ... FedGovOblCp 1.25 .38 1.25 FedGovOb IS 1.37 .50 1.37 FedGovOblSv 1.14 .25 1.15 FedMMEagle 1.39 .59 1.40 FedNJMuCS p .31 .01 ... FedNYMun WS 1.34 .46 .99 FedPAMu WS 1.24 .29 .83 FedPrCshObCp 1.46 .77 1.47 FedPrVlObSv 1.38 .64 1.38 FedPrVlOblCp 1.53 .79 1.53 FedPrVluObl 1.63 .89 1.63 FedPrCshOblIS 1.56 .87 1.57 FdPrCshObSv 1.31 .62 1.32 FedPriOb IS 1.63 .76 1.63 FedPrObSvc 1.43 .53 1.43 FedTrstUSTr 1.36 .47 1.36 FedTreasCsh ... FedTrsOb IS 1.38 .48 1.38 FedTreasObSv 1.13 .23 1.13 FedTrsOblCp 1.28 .38 1.28 FedUSTCshSv 1.16 .13 1.17 FedUSTrsIns 1.41 .27 1.42 FedVaMuCsCS p .65 .01 .25 FederMuni p .08 .01 ... FedMstr 1.57 .76 1.58 FedMIMuCsh WS 1.08 .29 ... FidTrAdvC t .12 .01 .14 FidTrAdvB t ... FidGovPortS 1.32 .44 1.33 FidCashRes 1.18 .30 1.20 FidGvRes ... FidPrimeDlyI ... FidRetGov .66 .27 ...FidRetMM .66 .28 ... FidSpGov 1.13 .24 1.14 FidSpMM 1.41 .71 1.43 FidSpUSTr 1.17 .20 1.18 FidMMPortS 1.61 .89 1.62 FidPrime CR ... FidSelMM ... FidTrPortsS 1.34 .42 1.35 FidTrsyCR .62 .01 .63 FidTryDly M .87 .01 .88 FThrdUSTrPf ... FInvTrUSGvI 1.27 1.17 1.29 FInvTrUSTrs ... FinSqFed 1.43 .47 1.45 FinSq Gov 1.42 .50 1.45 FinSq POF 1.74 .68 1.75 FinSqTrsy 1.46 .48 1.47 FinSq TOF 1.43 .46 1.45 FinSq MMF 1.74 .69 1.75 FITPrMonMktI ... FstAmGvObD .93 .03 .93 FstAmGvObY 1.08 .18 1.08 FstAmTrObD .96 .03 .96 FstAmGvObA p .78 .01 .78 FstAmPrObA ... FstAmPrObY 1.28 .47 1.28 FstAmPrObD ... FstAmTrObA p .81 .02 .81 FstAmTrObY 1.11 .18 1.11 FirstCshRsvI ... FirstCshRsvC ... FtInvCs ... First Muni I ... First USGv ... FrnkIFT 1.12 .19 1.14 FrkMnyC .25 .01 .27 FrkMny .88 .09 .86 FstAmGvObZ 1.35 .45 1.35 FsAmGvObII 1.23 .33 1.23 FstAmTrObII 1.27 .33 1.27 FsAmISTrII 1.28 .31 1.28 FstAmPrObZ 1.60 .72 1.60 FstAmPrObl 1.33 .52 1.33 FsAmPrObII 1.43 .62 1.43 FstAmTrObZ 1.39 .46 1.39 FstAmTreResA .62 .08 .62 GEInvMMInst ... GEInvMM ... GEMnyMktA ... GabelliUST 1.43 .53 1.43 GartmrMMPr .99 .04 .99 GnAMTFrMu B .30 .09 ... GnCAMuB .79 .01 .32 GnTrsAgcy A .90 .06 .91 GnTrsAgcy R 1.10 .24 1.11 GnGvSec .75 .01 .76 GeneralB p .76 .05 .76 GnGovB p .53 .01 .54 GnMMkt .99 .28 1.00 GSILFdI ... GSILGvI ... GSILMMI ... GSILTrsOblgI ... GSILPOI ... GSILTrsInstI ... GlenGovtCash ... GovTxMgSvc 1.10 .23 1.11 GovObTR .87 .03 .88 GovTxMgIS 1.35 .48 1.36 GovResFd P .55 .01 .56 GtHall Prime ... HSBCInvPrm A ... HSBCPrime D ... HSBCPrime I ... HSBCPrime Y ... HSBCUSGov A .90 .08 .91 HSBCUSGov D 1.05 .23 1.06 HnHrzGInstSwp ... HnHrzGovTr ... HanHzPrMMIns ... HancHrzTGovA ... Harbor 1.27 .01 .01 HarrisGvMMS ... HarrisMMktS ... Harris TE S ... HartfordR4 p ... HeritAdm 1.47 .68 1.47 HeritInst 1.60 .80 1.60 HtgCshA ... HewittMM p .26 .26 .26 HmestdDly .01 .01 .01 HuntgtnUST I ... ING MM A 1.92 .02 1.14 ING MM I 1.90 .02 1.14 IFT CashRes ... InvescoA5 .89 .06 .92 InvescoB5 p .43 .01 .43 InvescoC5 p .43 .01 .43 InvCshTrTrs 1.41 .53 1.42 IvyMonyyC t .11 .01 .03 IvyMnyA 1.11 .01 .94 IvyMM B .02 .01 .01 JHanUS ... JPMGvMMAg 1.30 .46 1.32 JPMLqAsB ... JPMLqAsR 1.10 .41 1.12 JPMGvPrem 1.11 .27 1.13 JPMGvCap 1.38 .54 1.40 JPMTrPlInv 1.08 .20 1.10 JPMTrPlRs .89 .04 .91 JPMorg100 Agcy 1.32 .42 1.33 JPM100 SecP 1.13 .23 1.14 JPM100 TrInst 1.37 .47 1.38JPMorgan100 .99 .09 1.00 JPMLqAstP 1.35 .66 1.37 JPMCAMuEtr .01 .01 ... JPMorganFed .95 .09 .96 JPMorFedAgcy 1.28 .42 1.29 JPMorgFedPr 1.09 .23 1.10 JPMLqAstAg 1.54 .85 1.56 JPMLqAstC p .83 .14 .85 JPMLqAstMrg 1.21 .52 1.23 JPMLqAstInst 1.59 .90 1.61 JPMMuEtrde p .01 .01 ... JPMMunInst 1.54 .52 1.09 JPMMuMorg 1.16 .14 .71 JPMNYMuEtr .01 .01 ... JPMNYMuR p 1.02 .03 .58 JPMOhMuMrg ... JPMPrCshMgt .01 .01 ... JPMorgPrm 1.25 .61 1.27 JPMorgPrAgcy 1.51 .87 1.53 JPMorgPrmPr 1.32 .68 1.34 JPMTreasC t .62 .01 .64 JPMTrsPlusP 1.14 .26 1.16 JPMTrsPlsMrg 1.00 .12 1.02 JPMTrsPlsInst 1.38 .50 1.40 JPMTrsPlsAg 1.33 .45 1.35 JPMTrsSecR p .88 .01 .89 JPMUSGvInst 1.35 .51 1.37 JPMUSGvtR p .86 .04 .88 JPMUSGvtMrg .97 .13 .99 JPMLqAsInv 1.29 .60 1.31 JPMFedInst 1.33 .47 1.34 JPMPrInst 1.56 .92 1.58 JPMPrRsv 1.07 .43 1.09 JanusGovt .94 .02 .96 Janus MM 1.06 .02 1.08 JHan MMB ... JHanMMA ... LMPtrExRsC ... LMPtrExRxB ... LiqCshTr ... LordAbGvScC .02 .02 ... LordAbUSGB ... LordAbbUS A .02 .02 ... MFS CashA ... MFSCashC p ... MFSMonMkA ... MS PrimAdv 2.46 .11 1.40 MS PrimInv .15 .15 ... MS TFInst 1.54 .46 1.07 MTBInsPrMM ... MTB MM S p ... MoneyMktA2 ... MTB MM I ... MTB TrsMMI ... MainStay A 1.11 .26 1.12 MainStay B .88 .09 .89 ManagersMM 1.41 1.20 1.42 MarshalPrA ... MasMuPrMML ... MasMuPrMMS ... Meeder Instl ... MeederRetl 1.20 .48 1.21 ML CMAGv ... ML CMAMn .99 .33 .99 ML CMATr .91 .23 .92 ReadyAstUSA ... MilestnTOInst 1.30 .43 1.32 MilestnTOInv 1.08 .43 1.09 MHLIRSel 1.64 1.47 1.64 MMktGS2 1.33 .54 1.34 MMktGS4 1.08 .29 1.09 MMktProFdInv .57 .02 .58 MMktProFdSvc .24 .02 .23 MStanLqPrIn 1.64 .93 1.65 MorStLqTrIn 1.40 .49 1.40 MrStLqGvInv 1.29 .41 1.29 MS InstlLiq 1.66 .95 1.68 MrStLqGvIns 1.39 .51 1.39 MS LiqAst .12 .03 ... MS USGvt 1.15 .13 1.16 NatixisCMTA ... NatixisCMTB ... NatnwdMMInst 1.09 .19 1.09 NeubCashInstl ... Nicholas ... NorthInstGovSel 1.32 .45 1.34 Northern 3.89 .70 1.46 NorthernGvSl 1.19 .31 1.20 NorthInstDivAst .88 .41 .87 NorthInstGovt 1.27 .40 1.28 NorthInstPrObSv .80 .80 ... NthnInstPrObSh 1.59 .81 1.61 NorthInstTreas 1.39 .51 1.41 NorthernUSGv 1.17 .30 1.19 OneGrpMuni A ... OppCshResN t .91 .06 .93 OppenhCshB p .92 .06 .93 OppenhCshC p .91 .06 .93 OppCshRes .91 .06 .92 OppMMFd A .95 .08 .96 PIMCO MM ... PNC AdvMM I ... PNC Gov A 1.24 .51 1.25 PNC Gov I 1.34 .51 1.35 PNC MM A ... PNC MM I ... PNC TrA p 1.23 .45 1.23 PNC Tr I 1.33 .45 1.33 PW PACE P .92 .09 .92 PfCapUSG SS ... PaxWldInv p ... PaxWrldMMInst ... PaxWMMAPrax ... PaydenCshRs 1.25 .45 1.27 PhoeInsMM ... PhoxInsgGvA ... PhoxInsgMMA ... PhoenixMM A .01 .01 .01 PhoxInsgMME ... PhoeInsgGvI ... PIMCO MM P ... PiInsMM 1 ... PiInsMM 3 ... PiInsMM 2 ... PionrCs .86 .01 .87 PremGvtMP 1.37 .13 1.38 PremierPort 1.61 .83 1.62 PrimeObTR 1.13 .26 1.13 PrinCapPresJ ... PrincipalInstl .14 .14 ... PrincipalMMB ... PrincMMktA ... PrincMMktJ t ... PrincpMMktI ... PruMMartD .93 .01 .94 PruMMrtZ 1.11 .01 1.12 PruGovMM D ... PruInstMM I ... PruInstMM A 1.78 1.37 1.60 Putnm MMA 1.24 .43 1.24 PutnmMMC t .01 .01 .01 RBCGvRBCI1 1.34 .56 1.35 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 1.30 .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/Friday, March 23, 2018

PAGE 67

SEI DIT MMC ... SEI DlIncGvB ... SEI DailyTr C ... SEI DITGvIIA 1.36 .45 1.37 SEI LqPr ... SEI DITPrmA ... SEI DITPrmB ... SEI DITTrsA 1.24 .47 1.26 SEI DITTrIIA 1.32 .44 1.32 SEI DITTrIIB ... SEIDITPrmH ... SSgAMMA f ... SSgAPrm ... SSgAUSGvtA ... SSgAUSTry ... STI CshRes 1.48 .99 1.20 SansomSt ... SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.05 .49 1.06 SchwbACR .98 .42 .99 SchwbCshRes 1.08 .43 1.10 SchwbInv 1.43 .53 1.44 SchwbRetAdv 1.42 .57 1.43 SchbValAdv 1.44 .62 1.45 SchwValAdUlt 1.59 .82 1.60 SchbVlAdvSl 1.14 .72 1.14 SchbValAPrm 1.14 .79 1.14 SchwbGv .89 .03 .90 SchbMM 1.53 .37 1.06 Schb UST .97 .12 .99 ScudCshAARP ... SecurityCsh ... SentinelGov A .90 .69 .91 ShTrInUS ... SignalMM I ... SmBarPRDlyLiq ... StFrmMMLgA 1.19 .05 1.19 StStInstLRS 1.64 .84 1.64 SunAmMMA .01 .01 .01 TAIDXTAmA p .01 .01 .01 TAIDEXTAmB t .01 .01 .01 TCW GalileoI ... TDAMMMInv .99 .22 1.00 TDAMMMkPr .98 .22 1.00 TDAMUSGv .85 .05 .86 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 1.33 TRowPRF 1.13 .24 1.14 TRowUST 1.14 .25 1.17 TargetUSGvt ... Thriv MM Inst 1.21 .18 1.22 Thriv MMk A 1.11 .05 1.13 Touchstone Inst ... TouchstoneMM ... TouchstnMMS ... TouchstoneSTGvt ... TreasObTR .88 .02 .88 TCU MMP ... UBS RMA ... UBS RMA US ... UBS Retire ... UPW Cash ... US Tr Am ... US Treas Tr ... USAA Mutl 1.18 .29 1.19 USAA Treas 1.16 .20 1.17 VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 1.48 .52 1.48 VangFdl 1.42 .56 1.43 VangPr 1.63 .82 1.63 VangPrInst 1.69 .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 1.17 .36 1.17 WFCashInvAd 1.49 .69 1.49 WFCashInst 1.62 .82 1.62 WFGovAdm 1.21 .37 1.21 WFGvtMMA .94 .10 .94 WellsFargoI 100 1.06 .14 1.06 WellsFargoInsCsh 1.32 .53 1.32 WellsFargoInsGv 1.05 .20 1.05 WellsFargoInv ... WellsF100TrA .91 .01 .91 WellsFargo TrsyS 1.08 .26 1.08 WellsFargoTrsyA .91 .09 .91 WellsFargo TrsyI 1.33 .51 1.33 WFGvMMInst 1.35 .50 1.35 WA GvtRsvA .93 .11 .93 WAInstGvInst 1.38 .56 1.38 WstnUSTrN .93 .08 .94 WstnInstCshL .83 .83 ... WstnInstCshS ... WstnInstLqRsI 1.60 .91 1.61 WstnLiqResN .59 .33 ... WstnPrmLiq 1.31 .63 1.32 WstnInstUSTR 1.34 .47 1.35 WstnPrmUSTR 1.08 .21 1.09 Wilm GovSel 1.15 .26 1.16 Wilm MM Sel ... Wilm PriAdm ... Wilm TrAdm .88 .03 .89 Wilm TrSvc .72 .01 .74 Wilm GovAdm .90 .02 .91 WilmPriMM ... WilmUSGov 1.25 .36 1.26Tax ExemptABN Amro TxEI ... ABN AmroTxExS ... AIMTx .29 .04 .12 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 1.10 BMO TaxF Y 1.20 .27 .85 BNYMelNMuM 1.42 .41 .99 BLMunFdPCS p .86 .07 .60 BRLM Muni 1.34 .55 1.08 BRMuInst ... BRMuSv ... BR NC ... BRNJSv ... BRF NYMuni 1.40 .51 1.05 BROHInstl ... BRPASv ... BRVAInst ... BRFCAMuni 1.36 .38 1.02 BR PA Instl ... BR PA Invest ... BofACATERsIn ... BofACATERsA p ... BofACATERsCp ... BofACATERsD p ... BofACATERsIn ...