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

Chances are, you probably know someone who has graduated from a leadership program. Run by local chambers of commerce, programs like Leadership Charlotte, Leadership Englewood and Leadership North Port have been teaching people in many vocations how to become better leaders in their communities by teaching them about those communities. Some, like the Charlotte County Chamber of Commerces Leadership Charlotte program, have been doing it for decades. Since 1988, Leadership Charlotte has counted nearly 730 graduates. The alumni directory reads like a whos who of Charlotte County and Punta Gorda business and community leaders. The list includes business owners, doctors, accountants, bankers, real estate agents, builders, health care workers, restaurateurs, educators and several county commissioners and city council members. With the success of Leadership Charlotte, the program has branched into neighboring communities like Englewood and North Port to offer more focused classes and reach out to a wider range of potential enrollees. Englewood started its program with the class of 2016, and the North Port Chamber graduated its “rst class in 2017. I am a strong advocate of the Leadership programs,Ž said Ed Hill, the executive director of the Englewood Chamber of Commerce. He is a alum of the Leadership Charlotte Class of 2012, and a member of the Leadership Charlotte Hall of Fame.Chamber programs in Charlotte, Englewood, North Port educate their membersBy KAYLA GLEASONSTAFF WRITERPHOTO PROVIDEDLeadership Charlottes Class of 2018 during one of the programs scheduled eld trips. BOTTOM LINEPeople enroll in chamber Leadership programs to learn about their communities. The programs turn out new classes of community leaders each year.CHAMBER | 4 NORTH PORT „ With the retirement of North Port Police Chief Kevin Vespia looming, North Port Police Capt. Chris Morales was named Friday to take over in the interim. Morales, 39, has been with NPPD for 18 years, starting as an of“cer. He stated in a press release he has no intention of staying in the chief position beyond the time needed to “ll it. I have a strong commitment to my family, as I currently coach both of my kids soccer teams in our community,Ž he said. I do understand the commitment involved with being a police chief; however, I also want to ensure I am also available to my family, which is why I agree to serve only on an interim basis.Ž He will step up to the interim spot on April 1. The city conducted a nationwide search and narrowed down the “eld to four candidates last month. Morales was not one of the applicants. A public meet and greet was held on Feb. 26 for residents to mingle with the candidates. North Port Police captain named interim chiefBy LAUREN COFFEY STAFF WRITERCHIEF | 12A Punta Gorda-based defense attorney charged with conspiracy to distribute heroin in 2016 now faces new charges of witness and evidence tampering. Steven Paul Burch, 43, was arrested on a federal indictment in November 2016 and was previously scheduled to face trial March 12. Due to a scheduling con”ict, his trial was delayed and is now set for April 12. The original indictment centered around an alleged conspiracy with Burchs co-defendants and former clients, Herbert and Qualonda Battle. After Burch was picked up for driving under the in”uence in Sarasota County, he allegedly offered to provide tracking numbers for narcotics packages to a deputy and assistant state attorney in return for leniency on the DUI charge. Although they declined the offer, Burch reportedly went ahead with his idea anyway. He met with the Battles in his of“ce and formulated a plan for Herbert Battle to ship a felony amount of controlled substances from California to Sarasota. When the shipment arrived, Qualonda Battle would send the tracking number to Burch with a disposable phone, and he would pass the tracking number to the Sarasota County Sheriffs Of“ce. The conversation was recorded by Qualonda, because she did not trust Burch, according to court documents, and it was later turned over to law enforcement. Herbert and Qualonda have both pleaded guilty to conspiracy to distribute heroin and agreed to cooperate in Burchs case. Both admitted to the evidence tampering of which Burch is now accused. Qualonda Battle told prosecutors she and Herbert Battle created a second recording, in which she told Herbert she had fabricated the “rst Attorney Burch faces new federal chargesBy ANNE EASKERSTAFF WRITER ATTORNEY | 12NORTH PORT „ North Port residents now have two Republican community members vying to represent them in the Florida House. Current North Port Vice Mayor Linda Yates announced her plan Friday to run for the Florida House District 74 seat. Im really passionate about serving the public. I have for the past eight years,Ž Yates said during her announcement at Garden of the Five Senses. Ive been a resident for 12 years; Ive watched this area grow, blossom and I just have a passion to be able to help and continue service for the public.Ž She has served as mayor twice and now vice mayor in her eight years as a city commissioner. Some of Yates main focuses are ensuring cities have their right for home rule and pushing for infrastructure. Its critical for this area and the state of Florida,Ž she said. Certainly (home rule) is not my only focus, but its important to push for the process to allow local communities what they need to do. We need the state to focus on other bigger issues, such as infrastructure.Ž The seat is being vacated by Rep. Julio Gonzales (R-Venice), who is running for U.S. Congress. Yates will join a handful of others who have announced their candidacy for the seat, including North Port Area Republican Club president Nicholas Trolli and Sarasota homeowner James Buchanan. All three are running for the Republican party. Buchanan previously ran and lost for the District 72 seat. Trolli previously ran and lost for the City Commission North Port vice mayor announces run for HouseBy LAUREN COFFEY STAFF WRITERANNOUNCES | 12 PHOTO PROVIDED Capt. Chris Morales has been named the interim police chief for the North Port Police Department. BURCH SUN PHOTO BY MONICA AMAYA North Port Vice Mayor Linda Yates announced her run for the Florida House District 74 seat Friday afternoon. CALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 83AMERICAS BEST COMMUNITY DAILY Mostly sunnyHigh 81 Low 58$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Take me to your leader. 705252000258Daily Edition $1.50 Saturday, March 24, 2018 TRUMP SIGNS $1.3 TRILLION BUDGET AFTER THREATENING VETOPresident Trump signed a $1.3 trillion spending measure, but said he was very disappointedŽ in the package, because it did not fully fund his plans for a border wall and did not address DreamerŽ immigrants who are now protected from deportation. See The News Wire INSIDETHE SUN: Crosswords ............10 Local Sports ......... 14 Obituaries .............18 Police Beat ............10 State .....................24 Viewpoint ............8-9OUR TOWN: Calendar ..................5 Classifieds ........17-23 Wheels .................1-3 Local News .........4-16NEWS WIRE: Comics/Puzzles .........7-9 Nation ....................10 Stocks ...................4-5 TV Listings ................6 Weather ...................2World .....................3SPORTS: Lotto .......................2 Sports on TV ............2

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Saturday, March 24, 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 NEWSSARASOTA „ In January, Sarasota County commissioners took the “rst step toward creating a climate more favorable for the development of affordable housing by reducing parking requirements for these units. On April 24, they will hold a public hearing on proposed reductions in the countys mobility fees, the next step in fostering a more affordable housing friendly environment. Mobility fees, formerly known as transportation impact fees, are charged to developers to pay for the impact of new development on public infrastructure like roads, parks and libraries, for example. Charged with the task of creating policies to foster more affordable housing, county staff have learned through discussions with developers that the countys fee structures are, more often than not, the impediment to the development of these units, typically less than 900 square feet. If approved by commissioners, the mobility impact fee for a permanent tiny home would be set at $2,338. For a multi-family dwelling unit of less than 750 square feet, the fee would be $3,116. Two other new categories besides these are also created in the proposed amendments. The “rst of these is a micro-apartment of less than 500 square feet with a proposed fee of $1,558. The second new category is an active adult living facility, where the fee would be $1,668. According to a county memo, Principal factors, such as reduced parking spaces, proximity to bicycle, pedestrian, and transit routes and the correlation between household size and number of vehicles available, were involved in the calculation of the rates.Ž Consideration of the new fees comes as a new report from the Economic Policy Institute indicates that the annual cost of living for a family of four in the North Port/Sarasota/ Bradenton metropolitan area comes in at just over $79,000. That includes a monthly housing cost of $1,078 according to the organizations Family Budget Calculator. On the other hand, the Bureau of Labor Statistics indicates that the average annual wage for the same metropolitan region is a meager $41,870. Its this gap, long recognized by commissioners and county of“cials, that have resulted in the placement of affordable housing as one of the countys top strategic priorities. Email: jondaltonwr@gmail.comAffordable housing 2: Mobility feesBy WARREN RICHARDSONSUN CORRESPONDENT NEW CATEGORIES CONSIDERED BY COUNTY OFFICIALSMobility fees, formerly known as transportation impact fees, are charged to developers to pay for the impact of new development on public infrastructure like roads, parks, and libraries for example.Tour Lemon Bay High SchoolLemon Bay High School is having a Community Open House from 6 p.m. to 7 p.m. Tuesday, March 27, at the school, 2201 Placida Road, Englewood. Englewood residents are invited to take part in a guided tour of the campus and learn more about our school. Guests will meet in the front of campus at the courtyard entrance. For more information, please call 941-474-7702 and ask for a school administrator.Quarter auctionEnglewood Boy Scout Troop 26 will be the bene“ciary of the Quarter Auction, set for 7 p.m. March 28 at American Legion Post 113, 3436 Indian Road, Rotonda West. There will be vendors, prizes. Paddles are $3 each or three for $6. Doors open at 6 p.m. Bring quarters. You must be 18 or older to attend.Beach Boys tributeThe Englewood Elks are very happy to introduce The Shindigs, Floridas most sought after Beach Boys Tribute Band. Relive the happy days of the past as you sing along with the Shindigs Surf Party, scheduled for 7:30 p.m. Saturday, March 31, at the lodge, 401 N. Indiana Ave. Tickets are $25 plus tax, and available at the lodge from 9 a.m. to noon weekdays, or call 941-4741404. There is an optional prime rib dinner starting at 5:30 p.m. for $20 plus tax, or $15 plus tax for other entrees.Yard saleNorth Port Knights of Columbus hosts a yard sale May 4-5. It is looking for donations of good furniture and other items, but isnt seeking TVs, computers or mattresses. For more information, call 617-320-1759; 941-3807248 or 941-726-9301. Scholarships availableThe Kiwanis Club of North Port has scholarships available to North Port graduating seniors based on need and community service. Kiwanis Club (noon) is honoring one member, Jodi Frasier, who died this year. Frasier was a nurse who worked with pioneering heart surgeons. The Kiwanis Club has its annual scholarship for graduates pursuing nursing or other medically-related career. Applicants with strong community service backgrounds will also be considered.Ž Applications can be requested via email. Students or parents can email carolannpa@ gmail.com with Kiwanis Scholarship Application RequestŽ in the subject line.Monster BingoLadies Auxiliary of AMVETS 312 hosts Monster Bingo at noon Saturday, April 14. The cost is $50 prior to game with about $2,000 in prizes available during the event. Tickets can be purchased at the facility. For more information, call 941-429-5403.Florida Elks Youth CampThe Punta Gorda Elks will provide a week of outdoor activities and fun that is electronic free from June 10-16 at 24175 SE Hwy 450, Umatilla, Florida. There is no charge for campers. Open to all boys and girls ages 9-13 years old. Contact the Punta Gorda Elks Lodge for information about applications at 941-6372606 or 603-533-6777. Deadline for applications is May 1.Play cards, gamesThe St. Francis Womens Guild will have a card party Wednesday, April 4, at the Parish Hall, 5265 Placida Road, Grove City. Doors open at 11 a.m. with lunch served after 11:30. Play cards or board games until 2:30 p.m. Tickets are $7 which includes lunch, play and door prizes. All are welcome to attend. Please make your reservations by calling 941-697-4899.Boat Show, Nautical FestThe Lemon Bay Sunrise Rotary Boat Show and Nautical Fest is set for April 7-8 at the Englewood Elks Lodge, 401 N. Indiana Ave. Hours are 9 a.m. to 5 p.m. April 7 and 9 a.m. to 4 p.m. April 8. There will be more than 30 nautical vendors from artists to “shing gear and apparel, local food trucks and ice-cold beverages. Dealers include Ingman Marine, Marine Max, Quality Boats & Big Toy. Kix Country will be doing live remote broadcasts. All the festival proceeds will bene“t the Lemon Bay Sunrise Rotary Club for projects & charities they support. For information, visit nauticalfest.com or contact Dave Flower at 941-468-2023. COMMUNITY NEWS BRIEFS LuxuryWaterfrontLivingON THE WORLD CLASS FISHING & BOATING WATERS OF CHARLOTTE HARBOR adno=50532782

PAGE 3

The Sun /Saturday, March 24, 2018 www.yoursun.com E/N/C Page 3 LOCAL/REGIONAL NEWSPUNTA GORDA „ City Council has approved a contract with Marine Contracting Group to replace the seawalls at Burnt Store Isles and Harborwalk due to damage from Hurricane Irma. Regardless of the approval, however, the timeline for replacement is still vague. The next step, according to council member Nancy Prafke, is a meeting between the citys Public Works department and the Punta Gorda based contracting group. Then theyll be able to “nd out more speci“cs at that point and time, but right now we dont really have the information,Ž said Prafke. As of Thursday afternoon, no meeting has been set. Based on the assumption that FEMA will compensate 75 percent of the funding for the seawall replacement at BSI, the cost is estimated at $852,283, with 12.5 percent coming from state disaster relief and the balance from city “nancing. Theres a lot of activity at BSI,Ž said Prafke, and theyve been very eager to have work begin there.Ž Harborwalk seawall replacement, also based on the assumption that FEMA will compensate 75 percent of the cost, is estimated at $155,730, also with 12.5 percent coming from state disaster relief and the balance from city “nancing. The citys agenda shows that there are three work zones between BSI and Harborwalk for reconstruction, two in BSI and one on the Harborwalk. In compliance with the contract, Marine Contracting Group is required to complete all three zones within an 18-month period. Marine Contracting proposed to be able to complete the job in a 15-month period in the order of Harborwalk, BSINorth and then BSI-South. The actual expenses for this contract were based on the actual total work in place. The quantities were based on estimates reported by the citys Canal Maintenance department. Email: dsutphin@sun-herald.comMarine Contracting Group wins bid to replace seawalls at BSI and HarborwalkBy DANIEL SUTPHINSTAFF WRITER The Mid-County Regional Library will soon be undergoing renovation, beginning Tuesday and lasting until May 31. We anticipate “nishing up the renovation by the expected date,Ž said Terri Crawford, regional librarian. We should be up and running fully by the First or Second of June, at the very latest.Ž The renovation will consist of painting, both interior and exterior, re-carpeting, redesigning of the teen area, and the reference and public computer areas, as well as new ”ooring in the marker space room. Outside renovation will also include new planters at the entrance of the library, new benches, and the atrium will receive new shade sails. Although there will be a temporary reduction of on-siteŽ materials for the duration of the renovating, guests are still able to place holds on any material they would like. Wed like everyone to know that we will still be providing a library for them, were just missing computers and copiers,Ž said Crawford. We still have staff to assist guests, and between 4,000 to 5,000 books and DVDs will still be available.Ž To “nd out more information about the renovation, visit https:// www.charlottecounty”. gov/news/Pages/ Mid-County-RegionalLibrary-Renovation.aspx, or contact Terri Crawford at 941-613-3189.Mid-County Regional Library undergoing renovationBy DESTINY LIDDLESUN INTERNArt in South Gulf CoveThe South Gulf Cove Art Group is holding an art exhibition and sale from 10 a.m. to 3 p.m. today 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. Refreshments will be served. 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. For more information, call 941-697-3423.Dontes DenToday, Dontes Den invites all dogs and the people who love them to a first-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 Punta Gorda Police K-9 Units will be on hand to give a demonstration of their four-legged officers and at 2 p.m. the Dog Show begins. Owners are invited to participate in a Westminster-type dog show which will include four classes: Best Easter Bonnet, Best Twinsies (where the dog and owner dress as twinsŽ „ big imaginations welcome), Best Tail Wagger and Best Hair. There will be honors and prizes for the winners. Following the judging, the Best-inShow winner will be the Grand Marshal of the Grand Paw-rade around the great lawn and Tiki Huts of the Four Point Sheraton hotel, a sight to behold for certain. There is a $20 admission fees which includes appetizers and light food fare and the dog show entry fee is an additional $25 per class you and your dog wish to enter. All proceeds will benefit the work of Dontes Den, a canine retreat of 50 acres near Myakka City. Register your pup online at DontesDen.org. COMMUNITY NEWS BRIEFSadno=720407 NOTICE OF PUBLIC HEARING The DeSoto County Planning Commission (PC) and/or Board of County Commissioners (BoCC) of DeSoto County, Florida will consider the adoption of ordinances and resolutions regarding the below-described development order applications. The ordinances and resolutions will be considered at regularly scheduled Public Hearing Meetings of the Planning Commission and the Board of County Commissioners on the dates listed and at the times listed below, or as soon thereafter, as they may be heard on that date. All public hearings will be held in the County Commission Meeting Room 103, Administration Building, 201 E. Oak Street, Arcadia, Florida. Copies of the applications and staff reports are available at the Development Department Room 204, Administration Building, 201 E. Oak Street, Arcadia, Florida “ ve days prior to the meeting dates and are available on the Countys website at www.desotobocc.com under Department News and News & announcements. Members of the public may appear and be heard on the matters to be considered. If you want to appeal any decision of the PC or BoCC, you may need to arrange for a verbatim transcript to be prepared. PLANNIN G COMMISSION: Tuesday, April 3, 2018 at 5:30PM and BOARD OF COUNTY COMMISSIONERS: Tuesday, April 24, 2018 at 6:30 PM and 1. Ordinance, amending Of“ cial Zoning District Atlas (RZ 2018-02) (PC and BoCC). An Ordinance of the DeSoto County, Florida Board of County Commissioners amending the Of“ cial Zoning District Atlas identi“ ed in Code of Ordinances Chapter 20, Land Development Regulations Article II, Zoning Districts and Requirements, Section 20-31, Establishment of Zoning Districts; granting to the Jacinto Hernandez and Randy Hernandez an Of“ cial Zoning District Atlas amendment (RZ 201802) changing from Residential Multi-Family 6 (RMF-6) to Commercial General (CG) the zoning district of two properties totaling 4.00-acre located at 1884 and 1922 SW Los Pinos Drive, the Property Identi“ cation Numbers being 12-38-24-0000-0690-0000 and 12-38-24-00000706-0000, and legally described in Exhibit 1; and providing for an effective date. ADNO=720000 NON-MESH TREATMENT OF PELVIC PROLAPSE SOLUTIONS FOR BLADDER CONTROL PROBLEMSMICHAEL J. WOLPMANN, MD, FACOG, FACSAdvanced Gynecology and Urogynecology € Board Certified € Annual Exams € Vaginal Reconstructive Surgery € Treatment of Urinary Incontinence € Robotic Surgery € Advanced Laparoscopy € Hormone Therapy € Second Opinions485.5700 BaysideGyn.comOffice Conveniently Located on Venice Avenue NEW PATIENTS WELCOME Affiliated with Doctors Hospital & Venice Regional Bayfront Health adno=54533359

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Saturday, March 24, 2018 FROM PAGE ONE After accepting the position as executive director in 2014, we resurrected the Leadership Englewood program, graduating a class in 2016,Ž Hill explained. He had enthusiastic support among Englewood chamber leadership and members. So far, each of the three classes reached full capacity with at least 20 people enrolling. Every year, leadership classes are comprised of people from many different professions and vocations. It brings together 25 individuals from a variety of backgrounds who spend a day or more each month learning about the community and making new contacts and friendships,Ž said Julie Mathis, Charlotte Chamber executive director and Leadership Charlotte alum. The program has seen enrollees from all demographics. Leadership Englewood has graduated people from 23 years old to over 65. The life experiences have ranged from recent college graduates to those who have been working in the community for a number of years,Ž said Hill.Getting an educationOnce the class members are selected through the application process, they meet as a group with an ice-breaker session, then spend a day together working through a Simulated Society. It is an eye-opening, interesting way to see how a community works,Ž said Mathis. After that, they typically meet once a month and engage in a number of events, most often with the class taking a “eld tripŽ excursion. Members spend the whole day learning the inner workings of each area. Examples of these include Education Day, Government Day and Health Services Day. The class travels on a bus together each day and sees all facets of Charlotte County „ like an operating room or Babcock Ranch, and they meet with a variety of local business owners, government of“cials, students and nonpro“t staff,Ž said Mathis. Class members past and present credit Leadership Charlotte, Englewood and North Port with broadening their knowledge of the community and making them better suited to help people. Leadership Charlotte has been such a fun and rewarding experience,Ž said Lindsey McKelvy of Panther Hollow Dental Lodge. Not only have I learned so much more about the county „ and I grew up here! „ but also Ive made a lot of new friends.Ž Across programs, knowledge and friendship seems to be a running theme and the main reason residents continue to sign up for the illustrious group. For me, Leadership Englewood has been a truly life-changing experience,Ž said Jim Litton of Michael Saunders and Company. He is a 2017 Leadership Englewood graduate, and is working with this years class. I have learned so much about our community and made lasting friendships along the way.ŽChoosing the classesThough class space is limited, the size ensures students are getting the absolute most out of the program. We generally get 40 or more people applying, but some years its been more or less,Ž Mathis said. The class is selected by a group of LC alumni.Ž To become a member of one of the Leadership programs, applicants must submit their answers to nine questions designed to narrow down candidates to just 20 or 25. (Englewood only admits 20, while Charlotte admits 25.) Questions include discussing the individuals most signi“cant community contribution and reason for applying to the Leadership program. All candidates are chosen anonymously based on their responses. The main goal of the selection committee being an emphasis on seating a representative group of persons involved in a variety of businesses, professions, government and community service,Ž according to the application. Though the course costs $595, Leadership Charlotte offers a scholarship for half the tuition „ courtesy of the alumni „ to make the program more accessible. We usually give one to three scholarships a year,Ž Mathis said. Class members can apply by completing a short application.ŽGiving back Once accepted, members not only get involved with local industries but with charities around the county, as well. In fact, programs like Leadership Charlotte make it one of their missions to work closely with and raise money for local nonpro“t organizations. Leadership Englewood, for instance, has generated more than $20,000 for nonpro“ts in the past two years by holding such diverse events as the Englewood Extreme Games and a Lilly Pulitzer Fashion Show. This year, Leadership Charlotte is hosting a night of talent, Young at Art,Ž at the Charlotte County Fairgrounds. The event will feature performances by Charlotte County students, as well as a dinner and a show by The BoogieMen. We came up with our event idea through the inspiration we had while watching students perform during our Education Day,Ž said Cara Reynolds, this years Leadership Charlotte class president. Many of my classmates had not recently, or ever, been in a Charlotte County school and were amazed at the level of talent our kids have. We decided more people should get to see, and hear, the great talent of the kids in our community.Ž Students who are interested in auditioning to be a part of Young at Art are encouraged to submit a short video to caramreynolds@gmail. com by April 5. The goal of the night is more than $60,000 to be given to the CCPS Arts Program to impact the youth in our community,Ž the Young at Art flier announced. Many past students of the Leadership programs have also continued on to work closely with non-profits after graduating. Im always glad when class members get involved with nonprofit organizations they got to know along the way because thats what its all about, leadership development,Ž said Mathis. I am thankful for the individuals Ive met that I never would have had the opportunity to really know and connect with had it not been for Leadership,Ž Marjorie Benson of Friendly Floors said in Leadership Charlottes 2018 pamphlet. LC17 was a group of truly amazing individuals.ŽEmail: kgleason@sun-herald.comCHAMBERFROM PAGE 1Leadership Charlottes Young at ArtLeadership Charlotte Class of 2018 presents Young at Art,Ž a night of talent, showcasing the amazing youth in Charlotte County! Its set for 6 p.m. May 4 at the Charlotte County Fairgrounds. The evening will feature memorable band performances, short skits, singing, dancing, silent auction of childrens artwork, and more. Tickets include dinner and a special performance by The BoogieMen. Find more information and updates at Leadership Charlotte 2018 on Facebook.Leadership Englewoods Lassos & Lawn Chairs The community is invited to bring the whole family to Lassos & Lawn Chairs,Ž set for May 19 at the beautiful 40-acre Dignam Property, located at the end of Crestwood Road in Englewood. The evening will include a carnival, farm games, hay rides and a mechanical bull, followed by a showing of Walt Disneys 2017 animated feature Ferdinand,Ž starring the voice talents of John Cena and Kate McKinnon. There will be food trucks, beer and wine concessions and lots of fun. Tickets are $7 for everyone 6 or older, free for anyone 5 or under. Bring your chairs, blankets and sleeping bags to sit on. Find more information and updates at Leadership Englewood 2018 on Facebook. € Leadership Charlotte, charlottecountychamber.org, 941-627-8550 € Leadership North Port, www.northportareachamber.com, 941564-3040 € Leadership Englewood, www.englewoodchamber.com, 941-474-5511 SUN PHOTO BY CHRIS PORTERMembers of the Leadership Englewood Class of 2018 met for the rst time as a group last week, and completed their rst day of training. The group will meet each month to learn something new about the community, and will tackle a service project that benets the community before graduating in June. For more about the Leadership Englewood program, visit www.englewoodchamber.com. PHOTO PROVIDED BY LEADERSHIP NORTH PORTNorth Port City Commissioner Jill Luke is a graduate of Leadership North Port 2017 and helped plan this years Environment and Tourism Day. PHOTO PROVIDEDLeadership Englewood gets on the bus for another adventure, this time on Nonprot Day in November. The group traveled to Venice, Port Charlotte and several parts of Englewood, visiting and learning rst-hand about nonprots like Meals on Wheels, the Gulf Coast Community Foundation and the Charlotte County Homeless Coalition. LEARN MORETo learn more about local Leadership programs, to find out about costs and how to apply, contact your chamber of commerce: Not only have I learned so much more about the county „ and I grew up here! „ but also Ive made a lot of new friends.Ž „ Lindsey McKelvy of Panther Hollow Dental Lodge, Leadership Charlotte graduate The life experiences have ranged from recent college graduates to those who have been working in the community for a number of years.Ž „ Ed Hill, executive director of the Englewood Florida Chamber of Commerce and Leadership Charlotte Class of 2012Im always glad when class members get involved with nonpro“t organi zations they got to know along the way because thats what its all about, leadership development.Ž „ Julie Mathis, Charlotte Chamber executive director and Leadership Charlotte alum PHOTO COURTESY OF LEADERSHIP NORTH PORTMaryann Terry, executive director of the United Way South Sarasota County, takes part in an improv as a part of the arts education night held for North Port Leadership Class of 2018 held at the North Port Art Center. PHOTO PROVIDED BY LEADERSHIP CHARLOTTELC18 attending their introductionŽ to alumni party last September.

PAGE 5

The Sun /Saturday, March 24, 2018 www.yoursun.com E/N/C Page 5 Honda Honda adno=50531308

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Saturday, March 24, 2018 The Sun /Saturday, March 24, 2018 www.yoursun.com E/N/C Page 7 Quality Furniture & Interior Design adno=50527197

PAGE 7

Page 8 E/N/C www.yoursun.com The Sun / Saturday, March 24, 2018 OUR VIEW LETTERS TO THE EDITOR Letters are welcome on virtually any subject, but we do have some rules. Please keep them to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name „ not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. Due to the number of letters received, we are able to run only one letter per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Sun Letters to the Editor, 23170 Harborview Road, Charlotte Harbor, FL 33980. Readers may email Letters to the Editor at letters@sun-herald.com. Further questions or information, call 941-681-3003. HOW TO SUBMIT A LETTER TO THE EDITOREmail letters to letters@sun-herald.comPublisher „ Glen Nickerson Executive editor „ Jim Gouvellis Editorial page editor „ Stephen Baumann Commentary Editor „ John Hackworth V IEWPOINTSchools should not punish the victim Why not sell guns to 18-year-olds? Questions about solar investment Music, video games can inuence kids Republicans sail on the Titanic Gulfshore Opera a jewel in communityEditor: Thank you to the writer for the opinion on the education bill that bullies should be dealt with (sent to a new school) rather than the victims. As the mother of an autistic child, I watched in horror from another students phone my child being terrorized on a school bus by another student. (Plus there was video on the bus which the school refused to show me). My child cowered on the ”oor of the bus while the bully towered over, cursing and threatening. Another student tried to intervene and the bully went after that child. The schools solution was to send a specialŽ bus to pick up my child. I refused! I thought there was a zero tolerance policy on bullying? Apparently not for some people. The bully never missed a day off the bus, or so much as apologized. I say noŽ to transferring victims to private schools free of charge. I say yesŽ to transferring bullies to private schools and making the parents pay for it. Maybe they would step up and teach their children that bulling is wrong. When will schools who tout zero tolerance,Ž make it happen instead of trying to cover for the aggressors and, in turn, disrupting the victims life?Connie M. Bogard North PortEditor: The recent legislation passed in the Florida Legislature would prohibit sales of a “rearm to anyone under 21. Why? Is there a statement being made that anyone under 21 is incapable of make logical and thoughtful decisions on subjects? The vast majority of younger individuals I know are more than capable of exercising the responsibility involved with handling “rearms. If the Legislature believes they cant handle a “rearm, they must also believe that they shouldnt vote or drive before their 21. Seven teenagers Editor: Like many of you, I am new to Florida. I became a permanent resident in 2013. Occasionally, I explore the benefits of solar power. If I look for knowledge, I find myself inundated with offers to become free of the evil electric company. My monthly FPL bill offers an opportunity to contribute money to a solar fund. In trying to entice me into investingŽ in solar „ the companies that make and those which install solar panels tout the return on investment for going solar now. My wife warns me that there are those out there somewhere waiting to hoodwink me. I agree with her assessment. Im asking our neighbors who have hooked up with a solar company about their experiences. It doesnt seem all that complicated, the question is: Is the Sunshine State a good place for solar?Ž I know we have communities built around solar panels „ but can we get a good enough return to make it worthwhile? My neighbor and advisor in all matters concerning solar and investments has told me that Im too old to make it worth my investment. The solar companies tell me the technology is good enough and if I play my cards right I can live free of electric bills. However, if I get into the game and invest in the panels and installation will I really end up saving money? How long should I wait until the technology is good enough? David Grindel North PortEditor: Violence directed at children, young adults and animals is nothing new. Early 1990s brought rap music dissing women, promoting violence in relationships and violence directed at parents and police. Oprah came out strongly against this music and then did an aboutface with comments about freedom of expression. Along with gangsta rap came emulating punks with pants around their ankles, selecting role models from the prison population rather than positive adults at home or in the community. Hollywood and the music industry took strong positions on promoting violence in movies, video games, music and television shows definitely directed at children and young adults. Now in 2018 were shocked that the acceptedŽ exposure to violence has escalated to fake news and social media with no constraints or Editor: Early on, Republicans decided to back Trump in the belief that they could control the novice in the White House. They quickly discovered their error, but it was too scary to back away from him especially when he threatened to undermine their election efforts. But it has gotten much worse. Republican politicians have welded themselves to Trumps hip and have vocally supported him at every turn. However, if Trumps money laundering schemes or hush money payoffs become indictments or impending impeachment becomes inevitable then Republicans are irredeemably smeared. Their chances of un-welding themselves from their slavish devotion and surviving the mid-terms are almost non-existent. Therefore, it is now imperative that Republicans protect Trump to protect themselves. If Trump walks, they walk. Thus, the House Intelligence Committee on Russian collusion has ceased operations, Republicans as a whole want Mueller “red, Sessions recruited FBI Director Wray to “re Mueller but Wray refused, Senators Grassley and Graham tried to subpoena Chris Steele to discredit him, etc. And let us not forget Fox news which has tried non-stop to elevate Trumps status to Saint Trump. Their credibility would be toilet paper. The closest analogy to Trump and his Republican allies is the Titanic. The midterms are their iceberg.Mike Deignan Punta GordaEditor: I am writing in praise of the Gulfshore Operas performance of RigolettoŽ at the Cultural Center on March 10. We are incredibly fortunate to have an opera company of this quality in our area. In its fourth season, the company performs in Collier, Lee and Charlotte counties and offers concerts and intimate events such as luncheons and dinners at affordable prices for lucky locals in all three counties. Last nights fully staged production was fantastic. The young and attractive singers are world class performers on the brink of stardom, which makes hearing and watching them now such a treat. In particular, Daniel Scofield as Rigoletto, Camille Ortiz as his daughter, Gilda, Jonathan Tetelman as the Duke of Mantua, and Tyler Putnam as the assassin, Sparafucile, were all superb. We can only hope for a better performance space with acoustics worthy of the performance in the future. As we grow, our county would be richly served by a concert hall with such acoustics, and a civic auditorium and a high school theater simply arent adequate. Nonetheless, bravo to the performers and brava to Staffanie Pearce, the Gulfshore Operas artistic director for another fantastic season! I look forward to many more enjoyable evenings of operatic music with the Gulfshore and encourage others to join me.Linda Greene Punta GordaNext time, shift the vote to NovemberOUR POSITION: Sarasotas school referendum passes by wide margin. It would have passed in a General Election too. Congratulations to the Sarasota School Board, teachers, administrators and the entire school system for the overwhelming success of the 1-mill school tax extension last week. When votes were totaled Tuesday night, nearly 79 percent of those participating had agreed to the continuation of an additional tax that supports the school system beyond the inadequate levels set by the state. Just over 21 percent said no.Ž In all, 62,896 voters participated in the special March election, which came at a budgeted cost to the schools of $300,000. That was 17,000 more than had participated in the previous school tax referendum in 2014. The total was 22 percent of registered voters, a fair showing for a special election. But still ƒ All along, we recognized the importance of this additional funding to the school system. This year, 1 mill on the tax rate will bring in an estimated $55 million. That is an awful lot of money, and the shock to the system would have been overwhelming had the vote gone the other way. But it didnt. And it wasnt going to. In a special election, this was always a Shaquille ONeal slam dunk. Thats why we recommended „ a month before the March 20 election date and as the large vote-by-mail was beginning „ a reluctant noŽ vote. It was a protest vote „ not against the school system and the way the money is spent, but against the election process itself. The outcome was never in question. We believe strongly it would not have been in question had the School Board properly acted to place the question on the November ballot, when the greatest number of voters would bother to participate. But a majority of the board did not want to risk including the broader general public in the vote. Give them credit, if you are so inclined: They took the short cut because, they believed, the issue was too important to risk. The end justi“ed the means. We objected to that. We believe the decision showed a lack of respect and a lack faith in the public, at large, to do the right thing and demonstrate true support for a high-quality, A-rated school system. The open, obvious secret was that holding a special election, when a limited number would participate, virtually guaranteed passage. Its an axiom of politics. And a pattern established in 2002, when the “rst special school tax referendum was held following a failure in the General Election of 2000. And again in 2006, and 2010, and 2014. So the margin grows. Good. Congratulations to the school district. An apple on the desk, a plus-plus-plus on the assignment. The Charlotte County school system will hold a similar referendum on a new 1-mill tax in November. Appropriately. We wish them well. If, for no other reason, that they need to keep pace with their neighboring county to the north. (And note also that 1-mill on Charlottes tax rate raises a mere $15 million.) Next time in Sarasota County, we hope, the School Board will have more con“dence, take the risk, save the extra money and hold the referendum during a November election. They can work out the timing. Seventy-nine percent of the super-votingŽ public participating in a special election is extremely good; the likely 63-percent approval of the larger voting public in a General Election would have been better. are killed each day (as per the CDC) in auto accidents. Thats a ParklandŽ every 2 1/2 days, should we just lock them in a room until theyre 21? Where the responsibility for Parkland lies is with the older generation (which Im a member of), who should have taken “rm steps to ensure the safety of the schools as soon as it became a problem, not years later. The airports, courts, etc., are hardened areas and have been for years, why not schools? These incidents have been around for years and what was done? Obviously nothing! Its easiest to dump the responsibility on younger individuals, theyre less likely to cause a problemŽ for administrators with feedback. To force the necessary changes, the individuals in the school systems responsible for the total disregard of safety, should be prosecuted. The bridge that just collapsed in Miami with fatalities, if they “nd willful neglect, you can bet someone is going to jail. Why not the schools? Edward Montegari Rotonda Westconsequences. Step up, parents. It begins with you. Monitor your childrens technology usage and place constraints on social media exposure. You are supposed to be the adult. It has to start with you. We dont want another tragedy in our community, state or nation. Elizabeth Dezenski Port Charlotte

PAGE 8

The Sun /Saturday, March 24, 2018 www.yoursun.com E/N/C Page 9 VIEWPOINTManagement expert Peter Drucker understood that for organizations to achieve realistic and worthwhile results, it is essential to go right to the heart of the matter and identify and understand the root cause behind every situation. Only then, can true problem-solving take place by making decisions that are decisive, appropriate and meaningful. Punta Gorda City Manager Howard Kunik demonstrated this principle by his decision to replace the leadership at the Punta Gorda Police Department following the management failures that led to the August 2016 shooting death of a resident. As a retired chief of police, my belief is that in terms of the impact of this move on the organization, it is a game-changer, one that can potentially leave a positive and lasting imprint on the department and our city for many years. It speaks volumes about his character and leadership skills. He remained above the fray and did what was necessary. Each element of this action merits praise, but when analyzed in its entirety it is even more remarkable. The “rst step was to remove the chief of police. Policing is the kind of job that when mistakes are made, they can be serious, even fatal, and when such mistakes are made, its something that needs to be corrected. Accountability has to prevail. Despite the fact that there was shared responsibility throughout the department for this tragedy, Howard concluded that the position of chief was a root cause behind this incident. He focused on “xing the problem by recognizing where the buck stopped. Recognizing that the department was at a critical crossroad, he decided to do what was necessary. The status quo was not an option. This took insight and guts. Principle-centered leaders make dif“cult decisions that others shy away from. With so much at stake, leadership in a police department cannot be entrusted to those who win popularity contests, but must be given to those who possess critical skill sets and a proven track record to identify and correct existing organizational de“ciencies. Another noteworthy decision was to conduct a national search and look outside the box for a solution. This was critical in avoiding a repeat of any sins of the past. Sometimes communities go through motions when replacing their top cop by limiting the applicants to those within the department, or worse, announcing the replacement without any of“cial search. Conducting a bona-“de national search is costly and time-consuming. But this pales in comparison to the potential risks and costs when replacing a chief merely by selecting someone well-liked or next in line, as some municipalities do, which can have grave consequences. When it is critical for an organization to have a game-changer, narrowing the gene pool is not the wise move. A May 2017 article in The Police Chief magazine emphasized that accurate judgment and effective decision-making within a police department, two of the most important elements in successful police performance, are highly perishable skills that degrade rapidly in the absence of ongoing training, practice and quality leadership. Unlike the private sector, police departments are closed organizations, meaning that they rarely bring in outside personnel to “ll supervisor and other command vacancies, which are “lled by promoting from within. Consequently, a chiefs vacancy is the only opportunity to bring in a fresh perspective. This can create an organizational culture where innovation, knowledge, process improvement and training become stagnant and perishable. Bad habits and practices arent recognized as such, and thus become the norm. Unless mitigated by pro-active scrutiny, fresh ideas from external sources, or by adopting national standards of accreditation, blind spotsŽ may expand. When coupled with the peril of not knowing what you dont know,Ž this is a recipe for organizational disaster. Ostensibly, this perfect storm was the root cause and contributing factors to the systemic failure that led to the incident that resulted in the “ring of the police chief. But systemic organizational failure isnt cured by simply hiring a new chief from outside the agency. It is essential to hire someone with speci“c credentials and abilities that match the precise needs and requirements of the department at that particular point in time. In this regard, Chief Pamela Davis was an outstanding pick. Running a police department is not for tidy minds, given the myriad complex issues and challenges police of“cials face today. She has the necessary skill set in terms of background, training, education and experience, to be the game-changer the department needs. Kudos to the city manager for making all the right moves in this matter. Bill Abbatematteo is a member of the Charlotte County Curmudgeon Club. Readers may reach him via cccurclub@ embarqmail.com. The Curmudgeon Club website is www. cccurmudgeon.org.Kunik showed principle-centered leadership in action Curmudgeon ClubBill Abbatematteo As 60 MinutesŽ prepares to air its interview with adult-“lm actress Stormy Daniels, conservative Christians are being accused of hypocrisy. How can so-called values votersŽ continue to stand with President Trump despite revelations that he allegedly had affairs with a porn star and a Playboy model, and paid them for their silence? No doubt some Christian leaders have gone too far in rationalizing Trumps past personal behavior and excusing his offensive comments while in of“ce. He is a deeply ”awed man. But Trump does have one moral quality that deserves admiration: He keeps his promises. During the 2016 campaign, Trump pledged to defend religious liberty, stand up for unborn life and appoint conservative jurists to the Supreme Court and federal appeals courts. And he has done exactly what he promised. The abortion-rights lobby NARAL complains that Trump has been relentlessŽ on these fronts, declaring his administration the worst ƒ that weve ever seen.Ž That is more important to most Christian conservatives than what the president may have done with a porn actress more than 10 years ago. Trumps election came as religious liberty was under unprecedented attack. The Obama administration was trying to force the Little Sisters of the Poor to violate their religious conscience and facilitate payment for abortifacient drugs and other contraceptives. During oral arguments in the Obergefell v. Hodges case, President Barack Obamas solicitor general told the Supreme Court that churches and universities could lose their tax-exempt status if they opposed same-sex marriage. Hillary Clinton promised to escalate those attacks. In 2015, she declared at the Women in the World Summit that religious beliefs ƒ have to be changedŽ „ perhaps the most radical threat to religious liberty ever delivered by a major presidential candidate. Had Clinton won, she would have replaced the late conservative Justice Antonin Scalia with a liberal jurist, giving the Supreme Court a liberal judicial-activist majority. The impact would have been immediate, as the court prepares to decide two cases crucial to religious liberty. In Masterpiece Cakeshop v. Colorado Civil Rights Commission, the court will soon determine whether the government can compel a U.S. citizen to violate his conscience and participate in speech that violates his sincerely held religious beliefs. In National Institute of Family Life Advocates v. Becerra, the court will decide whether the state of California can compel pro-life crisis pregnancy centers to advertise access to abortion to their clients, in violation of their conscience. Those cases are being heard not by “ve liberals, but “ve conservatives, including Justice Neil M. Gorsuch „ because Trump kept his promise to appoint justices to the Supreme Court who will strictly interpret the Constitution and not legislate from the bench.Ž The president is moving at record pace to “ll the federal appeals courts with young conservative judges who will protect life and religious freedom for decades. He also ful“lled his promise to defend the Little Sisters from government bullying, by expanding the religious and conscience exemption to the Obamacare contraception mandate to cover both nonpro“t and for-pro“t organizations. Trump ordered the creation of the Conscience and Religious Freedom Division at the Department of Health and Human Services to protect the civil rights of doctors, nurses and other health-care workers who refuse to take part in procedures such as abortion, reversing an Obama-era policy that required them to do so. And his Justice Department issued 25page guidance to federal agencies instructing them to protect the religious liberty in the execution of federal law. While Clinton promised to repeal the Hyde Amendment barring federal funds for abortion, Trump has been a pro-life champion. He became the “rst president to address the March for Life when he spoke by satellite video from the White Houses Rose Garden. He reinstated and expanded the Mexico City policyŽ „ which prohibits U.S. foreign aid from going to groups that perform or promote abortion. He signed legislation overturning an Obama-era regulation that prohibited states from defunding abortion service providers. Indeed, Trump has arguably done more in his “rst year in of“ce to protect life and religious freedom than any modern president. Little wonder that religious conservatives stick with him despite the Daniels revelations. This is not to say that Christians dont think a culture of “delity is important. But the culture of life is important, too. So is a culture that is welcoming to religious believers rather than waging war on them. No one upholds Trump as moral exemplar. He is not the most religious president we have ever had, but he may be the most pro-religion president. Christian conservatives are judging Trump not by his faith, but by his works. And when it comes to life and liberty, his works are good. Marc A. Thiessen is a Washington Post columnist.Why conservative Christians are sticking with Trump Marc A. Thiessen Where Shopping Makes Cents charlottecountychamber.org adno=50531118 LIC#EC13004528 DAN'S FAN CITY Parts, Service & Installation Available Open 7 Days A Week DANSFANCITY.COM QUALITY FANS, EXPERT ADVICE FOR OVER 38 YEARS! WHEN YOU THINK FANS, THINK DAN'S! BRING IN THIS AD TO SEE HOW MUCH YOU CAN SAVE! LARGEST SELECTION OF INDOOR & OUTDOOR FANS, BLADES & LIGHTS ANYWHERE! VENICE1965C S. Tamiami497-3267 PT. CHARLOTTE2586 N. Tamiami627-6933SARASOTA6728 U.S. 41924-9611adno=50531554 Englewood Car Wash & Detail CenterDedicated Customer Service 287 South Indiana Ave.OPEN 7 DAYS A WEEKMon-Sat 8am-5pm, Sun 8am-5pm We honor all competitor coupons.Sign Up online for extra monthly savings www.englewoodcarwash.us.com(941) 681-2167 $5.00 OFF The Crown Jewel Wash(reg.$24.95) Exp. 3/26/18 (Must present Coupon before service) ONLY $99 Complete Detail Service(reg. $129) xp. 3/26/18 (Must present Coupon before service) r 2017adno=54528876 MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS941-303-3252Call for a FREE estimate Licensed & Insured€ FULL SERVICE TREE CARE € QUALITY LAWN CARE € STORM DAMAGE CLEAN-UP € TREE & LIMB REMOVAL adno=54529268 10% OFF $500 OR MORE WITH COUPON adno=54533385 Inside & Outside Pest Control for your Home We are Your Local Pest Control Company Call 941-492-3517 or 941-474-0937 Call for a FREE pest quote econotermite@gmail.com € Since 1983Entomologist on Staffadno=54525107 LOANS Portside Finance 14249 S. Tamiami Trail 941-423-0142 $500.00 $3,000.00 WE WANT TO MAKE YOU A LOAN adno=50515110 2006-2017 adno=54528655 20% OFFAll Plants 3 Gal. & UpOne Coupon Per TransactionMUST PRESENT COUPON AT TIME OF SALE.EXCLUDING SALE ITEMS, LANDSCAPE PACKAGES, TROPICAL FRUIT, CITRUS, SPECIALTY ITEMS AND BOUGAINVILLEASThank You Englewood For Voting Us #1 Plants! DEBIT CARDMON.-SAT. 7:30-5:00; CLOSED SUNDAYSR # 47220933 Happy St. Patricks Day!Free landscaping estimate850 N. Indiana, Hwy. 776, Englewoodwww.OakFarmsNursery.com474-8626 COMPARE OUR PRICES & SAVE20% OF F CUT ME OUT adno=50531116

PAGE 9

Page 10 E/N/C www.yoursun.com The Sun / Saturday, March 24, 2018 LOCAL/REGIONAL NEWS Look for a third crossword in The News Wire section. Traf“c was delayed Friday morning on Interstate 75 in Charlotte County when an RV rollover closed the inside southbound lane. The crash happened shortly after 9:30 a.m. at mile marker 170, near the Kings Highway exit. No injuries were reported, said Florida Highway Patrol Lt. Greg Bueno, but the incident was under investigation. The crash was cleared by early afternoon.Search warrant yields eight arrestsPORT CHARLOTTE „ Eight people were arrested Thursday after the Charlotte County Sheriffs Narcotics Unit carried out a search warrant at a residence on the 2200 block of Ednor Avenue in Port Charlotte. The search was the culmination of a monthlong investigation. All occupants of the home were removed during the search, and detectives located methamphetamine, marijuana and drug paraphernalia inside. The individuals arrested and their charges are: € April Kristen Dinunno, 35, 21100 block of Glendale Ave., Port Charlotte. Charge: possession of drug paraphernalia. Bond: $2,500. € Shawn Henry Smith, 36, homeless of Port Charlotte. Charges: possession of drug paraphernalia and possession of a controlled substance without a prescription. Bond: $7,500. € Cynthia Lee Turner, 28, 5200 block of Forbes Terrace, Port Charlotte. Charges: three counts of off bond/forfeiture/ revocations, possession of a controlled substance without a prescription, possession of not more than 20 grams of marijuana, and possession of drug paraphernalia. Bond: $10,000. € Steven Joseph Woodbury, 27, 1300 block of Wellmette St., Port Charlotte. Charges: possession of marijuana with intent to sell, possession of drug paraphernalia, two counts of possession of firearm ammunition or weapon by Florida convicted felon, and possession of methamphetamine with intent to sell. Bond: $92,500. € Vincent Arnold Russo, 59, 21300 block of Glendale Ave., Port Charlotte. Charges: possession of drug paraphernalia and possession of a controlled substance without a prescription. Bond: none. € William Ronald Wright III, 27, 2200 block of Ednor St., Port Charlotte. Charges: two counts of possession of firearm ammunition or weapon by Florida convicted felon, theft/alter/tamper with utility equipment, public nuisance place where controlled substances illegally kept, possession of a controlled substance without a prescription, possession of not more than 20 grams of marijuana, and possession of drug paraphernalia. Bond: $137,500. € Matthew Ernest Wharton, 41, 3500 block of Vasco St., Punta Gorda. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: none. € William Edward Woodbury, 29, homeless of Punta Gorda. Charges: possession of a controlled substance without a prescription, possession of not more than 20 grams of marijuana, and possession of drug paraphernalia. Bond: $13,000. The Charlotte County Sheriffs Office reported the following arrests: € Edgar Manzanarez, 28, of Rogers, Ariz. Charge: driving while license suspended or revoked. Bond: $1,000. € Brent L. Allen, 37, 21600 block of Edgewater Drive, Port Charlotte. Charges: three counts of sexual battery. Bond: $225,000. € Crystal Anne Miller, 48, 21600 block of Edgewater Drive, Port Charlotte. Charge: child neglect without great bodily harm. Bond: $10,000 € Steven Glenn Smith, 27, 29400 block of Nottingham Road, Punta Gorda. Charge: violation of probation. Bond: $475. € Clifford James Lachman, 31, 15300 block of Mango Drive, Punta Gorda. Charges: two counts of failure of defendant on bail to appear on felony, two counts of failure of defendant on bail to appear on misdemeanor, and 14 underlying charges. Bond: $22,500. € Jill Leanne Melendez, 47, 300 block of West Henry St., Punta Gorda. Charge: DUI. Bond: $2,500. € Scott Ralph Edward Parsons, 27, 800 block of Rutland Circle, Port Charlotte. Charges: trespass in structure or conveyance and possession of drug paraphernalia. Bond: $3,500. € Gary Dean Rose, 79, 2000 block of Tinker St., Port Charlotte. Charge: battery. Bond: $1,000. € Elizabeth Stacey Baatz, 41, of Pensacola. Charge: violation of probation. Bond: none. € Nazar Mikhaylovich Zibrov, 27, 12000 block of Margarita Ave., North Port. Charge: violation of probation. Bond: none. € Eric Berger, 37, 2400 block of Flagami Lane, North Port. Charges: two counts of off bond/ forfeiture/revocations, possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $5,500. € Devonne Trevor Sealey, 36, 1000 block of Ohana Way, North Port. Charges: driving while license suspended second offense and violation of probation. Bond: $2,000. € Nicholas Alexander Finol, 33, 5300 block of Cromey Road, North Port. Charge: petty theft third subsequent offense and out-ofcounty warrant. Bond: $5,000. € Lisa Marie Macauda, 48, of Melrose, Mass. Charge: DUI. Bond: $2,000. € Frederick Neal Stephens, 29, homeless of Englewood. Charges: burglary of an unoccupied conveyance unarmed, grand theft of motor vehicle, and petty theft second offense. Bond: $17,500. € Tquilla Shanell Hawkins, 35, of Arcadia. Charges: petty theft first degree property $100 to under $300 and possession of anti-shoplifting control countermeasure. Bond: $5,000. € Rodrika Ashanae Randolph, 27, of Arcadia. Charges: possession of anti-shoplifting control countermeasure and petty theft third subsequent offense. Bond: $10,000. € Andrew Anderson Avirett, 46, homeless of Sarasota. Charge: possession of drug paraphernalia. Bond: $5,000. € Tabitha Shanelle Irene Bass, 33, 3500 block of Adeline St., Punta Gorda. Charges: off bond/forfeiture/ revocations, possession of not more than 20 grams of marijuana, possession of drug paraphernalia, and possession of a controlled substance without a prescription. Bond: $5,700. € Marc Anthony Delgado, 19, 2100 block of Mistle Toe Lane, North Port. Charge: DUI with damage to property or person. Bond: none (supervised release). € Austin Lee Ziehr, 22, 300 block of Calle Liana, Englewood. Charges: false ID given to law enforcement officer, failure to appear, and two underlying charges. Bond: $5,000. The Punta Gorda Police Department reported the following arrests: € Stephen Eugene A. Haddock, 42, 6400 block of Florida St., Punta Gorda. Charge: possession of firearm ammunition or weapon by Florida convicted felon. Bond: $10,000. € Shanna Rose Montoya, 38, 22100 block of Riverhead Ave., Port Charlotte. Charges: possession of firearm ammunition or weapon by Florida convicted felon, burglary of an unoccupied conveyance unarmed, and grand theft of property more than $300 but less than $5,000. Bond: $17,500. € Kasey Allen Waughop, 30, 5500 block of Papaya Drive, Port Charlotte. Charge: DUI. Bond: $5,000. The Sarasota County Sheriffs Office reported the following arrests: € Nicholas Bennett, 21, 300 block of Lake Road, Venice. Charges: aggravated assault with a deadly weapon without intent to kill and property damage. Bond: none. € Farbod Dolat, 46, 300 block of Church St., Nokomis. Charge: battery. Bond: none. € Pamela Jean, 36, 600 block of Harvard St., Englewood. Charge: probation violation (original charge: petty theft). Bond: $10,000. € Jean Gerome, 43, 7500 block of Berwick St., North Port. Charge: possession of a controlled substance without a prescription. Bond: $1,500. € Matthew Kovzelove, 27, Perimeter Drive, Englewood. Charge: probation violation (original charge: petty theft). Bond: none. € Kenneth Taylor III, 22, 300 block of Englewood Road, Englewood. Charge: battery by strangulation. 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 Connemara Circle, Venice. Charge: aggravated battery using a deadly battery. Bond: $20,000. The Sarasota Police Department reported the following arrest: € Martin Maroszek, 59, 1200 block of Paradise Way, Venice. Charge: grand theft. Bond: $1,500. The North Port Police Department reported the following arrests: € Gary Black, 32, 3200 block of Log Cabin Road, North Port. Charge: battery. Bond: none. € Tyler Chan, 27, 1400 block of Japan St., North Port. Charge: battery. Bond: none. € Chelsea McNamara, 28, 1900 block of Kings Highway, Punta Gorda. Charge: DUI with a person under 18. Bond: $500. € Maurice Mitchell, 37, 800 block of NE 5 Trail, Gainesville. Charge: possession of marijuana. Bond: $500. € Keith Wilcox, 46, 2700 block of Hopwood Road, North Port. Charge: trespassing. Bond: $500. The Venice Police Department reported the following arrest: € Dennis Cote, 43, 10 block of Plaza Mayor Drive, Venice. Charge: resisting an officer without violence. Bond: $500. „ Compiled by Anne Easker and Lauren CoffeyRV rollover causes traffic delays 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. In the CLASSIFIEDS! Find The Perfect Companion

PAGE 10

The Sun /Saturday, March 24, 2018 www.yoursun.com E/N/C Page 11 Clearance €Offer applies to only single-receipt qualifying purchases. No interest will be charged on promo purchase and equal monthly pay ments are required equal to initial promo purchase amount divided equally by the number of months in promo period until promo is paid in full. The equal monthly payment will be rounded to the next highest whole dollar and may be higher than the mi nimum payment that would be required it the purchase was a non-promotional purchase. Regular account terms apply to non-promotional purchases. For new accounts: Purchase APR is 29.99%; Minimum Interest Charge is $2. Existing cardholders should see their credit card agreement for their applicable terms. Subject to credit approval. Terms of promotions Previous purchase excluded, cannot be combined with any other promotion or discount. Discount offers exclude Hot Buys, ”oor models or cl earance items, sales tax, furniture protection plans, warranty, delivery, or service charge. www.furnwarehouse.comPT CHARLOTTE1241 El Jobean Rd. S.R. 776 across from Sams Club941-764-8700Mon.-Sat. 9-9 Sun. 11-6VENICE550 S. Seaboard Ave. Just North of Venice Nissan on U.S. 41 Bypass941-485-3211Weekdays 9-6 Sat. 9-6 Sun. 11-6SARASOTA4027 N. Washington (US 301) 1 Mile South of University on US 301941-351-8600Mon.-Sat. 9-9 Sun. 11-6BRADENTON1100 West Cortez Rd. Northeast Corner of Cortez Rd & 41941-749-6069Mon.-Sat. 9-9 Sun. 11-6ELLENTON5814 18th St East Across from the Ellenton Outlet Mall941-479-7900Mon.-Sat. 9-9 Sun. 11-6 www.furnwarehouse.com On Purchases $300 or more with Furniture Warehouse credit card made between March 24, 2018 and March 23, 2019. Interest will be charged to your account from the purchase date if the promotional purchase is not paid in full within 12 months, by March 2019. Minimum Monthly Payment s required.NO INTEREST UNTIL MARCH 2019.* SAME DAY PICK UP OR NEXT DAY DELIVERY! End Of $100of $499 or more Buy a $50 Gift Certi“cate And Get A $50 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$200of $999 or more Buy a $100 Gift Certi“cate And Get A $100 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$400of $1999 or more Buy a $200 Gift Certi“cate And Get A $200 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$600of $2999 or more Buy a $300 Gift Certi“cate And Get A $300 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$800of $3999 or more Buy a $400 Gift Certi“cate And Get A $400 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$1000of $4999 or more Buy a $500 Gift Certi“cate And Get A $500 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASESATURDAY AND SUNDAY! DO NOT MISS THIS OPPORTUNITY TO SAVE BIG!SPEND AND SAVE!!! SPECIAL PURCHASEBeautiful Style With Unquestionable Value!This bedroom features dresser, mirror, queen headboard footboard. And get the matching night stand FREE!$599Bedroom SPECIAL PURCHASEStunning Coastal Cottage Retreat BedroomStylish detailing. Includes dresser, mirror, queen headboard, footboard & rails night stand FREE!$799Bedroom SPECIAL PURCHASEBeautiful Combination Of Wood Dining SetThis beautiful dining set is a combination of wood and metal! The set includes the table, 2 upholstered chairs and the matching bench.$499 SPECIAL PURCHASEWhite Accent Pieces$59$69$99 SERTA SPECIAL PURCHASE Queen Serta Perfect SleeperThis Serta Perfect Sleeper Queen Set is one of our best sellers! Also available in Twin, Full and King size.$399QueenBeautiful EspressoFinish Dining SetThis dining set has a sleek design and a rich espresso nish, so it will t perfectly with any decor in your home.$299 5-pc SPECIAL PURCHASE$399 7-pcYour Choice SPECIAL PURCHASE FAMOUS MAKER SIMMONS BEAUTYREST SOFAHighlighted by its rolled arms, this transitional piece features seat and back cushions that provide extended comfort. Special features include Beautyrest pocketed coil seating, reversible seat cushions and coordinating pillows. $499Your Choice SPECIAL PURCHASEYour ChoiceAccent Chest$199 Famous Maker Simmons UpholsteryThis stunning new group is styled with unbelievable seating comfort. Love seat and sleeper available. In stock and ready to go!$399 Sofa SPECIAL PURCHASE$399 Your Choice Of Florida Style SofaYou can not nd a better deal! SPECIAL PURCHASE SPECIAL PURCHASE adno=54529916

PAGE 11

Page 12 C www.yoursun.com The Sun / Saturday, March 24, 2018 FROM PAGE ONEBut on March 5, City Manager Pete Lear announced none of the men were chosen. While we had four very good candidates, the community deserves better than a good candidate,Ž he said in an email. For a variety of reasons, none of the candidates met the standard that I feel our community deserves. As a result, we will be working to re-post the position and continue our efforts to get the great police chief our community deserves.Ž The agency is now looking for new candidates to “ll the position. Vespia announced his retirement in March 2017, and will retire next Saturday. While he did not have a hand in choosing Morales, he said he thinks Morales is plenty quali“ed for the interim position. I think he will do a great job,Ž Vespia said. Hes been an administrator for quite some time, so its not like he doesnt have the knowledge and experience of doing those types of things. As with anything, there are learning curves. I certainly had to go through them and I would venture to say he will go through the same learning curves, but I have no doubt he will do a “ne job.Ž During his time as captain, Morales helped create the departments Computer Forensic Lab, Narcotics Unit, Special Response Team and Traf“c Unit. He currently oversees the Patrol Bureau which includes patrol services, civilian community service aides, traf“c unit, special enforcement team, the police K-9 program and the Special Response Team. Morales is a graduate of the FBI National Academy 264th Session and has obtained the Leadership Trilogy status through the FBI-LEEDA program. He is also the recipient of the 2014 Command Of“cer of the Year Award for the Southwest Florida Police Chiefs Association. Mayor Vanessa Carusone also thinks Morales will allow for a smooth transition during the citys ever-changing landscape. We have so much going on, with him being the interim chief itll be a ”uid transition while we “nd a new chief of police,Ž she said. Lear previously estimated the search for a permanent chief would take four to six months to complete. Email: lcoey@sun-herald.com CHIEFFROM PAGE 1 recording, using a recording studio to splice pieces of dialogue together and alter the voices in the recording to make it sound like Burch and the Battles were discussing a drug conspiracy.Ž Herbert Battle emailed this second recording to Burch, who sent it to his defense attorney. The recording was an attempt to make the case against Burch and Herbert Battle go away,Ž court documents state. The email communication was a violation of Burchs terms of pretrial release, which prohibit him from having contact with the Battles. In addition to evidence tampering, the new indictment states in relation to a separate case, Burch instructed a person to cause another person to destroy computer hard drives which contained evidence of the commission and possible commission of a Federal offense.Ž The prosecution is now seeking to revoke Burchs pretrial release, citing the new charges as well as alleged steroid use as cause. The motion to revoke Burchs release states he submitted to a urinalysis on Jan. 16 which was con“rmed positive for the presence of anabolic steroids on Jan. 29. When confronted with the positive test, Burch initially denied using illegal steroids. Later, after the laboratory con“rmed none of the legal supplements he was taking could have caused the positive result, he admitted to illegal steroid use in court at a hearing on Feb. 22. The motion identi“es Burch as a dangerous person, whose dangerousness is not rooted in any physical danger to others, but rather the lengths Burch, a practicing criminal defense attorney, has demonstrated he will go to subvert the federal criminal process for his bene“t.Ž The court already imposed curfew and location monitoring after Burch tested positive for steroids. The prosecution argues house arrest would not be a suf“cient imposition, as Burch would still have access to email and would remain in a position to affect the proceedings to his bene“t through violations of his pretrial conditions even if the Court were to narrowly tailor conditions of release.Ž A hearing on the issue is scheduled for March 28 at 11 a.m. in Tampa.Email: aeasker@sun-herald.com ATTORNEYFROM PAGE 1District 1 seat. District 74 encompasses southern Sarasota County with North Port, Englewood, Venice, Nokomis and eastern Sarasota County south of Clark Road. Yates has served on multiple county boards including the Sarasota/Manatee Metropolitan Planning Organization, MPO Public Transportation task force, Manasota League of Cities, Florida League of Cities and National League of Cities. Mayor Vanessa Carusone believes those experiences will help Yates push agenda items forward should she be elected. We all know proper representation is the only way we can make government work „ you need to live here, work here and play here to know the wants and needs of the district and she does,Ž Carusone said. In order to get anything accomplished you have to have built relationships and in the last eight years the vice mayor has gone to Tallahassee, shes served on (county boards) and shes created those relationships needed to get progress done.Ž Yates volunteer campaign manager, Conni Brunni, said she plans to help Yates campaign the way she did successfully in the commission races. I believe thats the key, is going doorto-door, getting to meet people, “nding out their needs and what matters most to them,Ž Brunni said. Its everything she did before (when she ran for commissioner).Ž Yates will “nish our her term on the City Commission in November. Over the years my diligence, research and attention to detail has helped make positive outcomes in the city,Ž she said. People have seen the way I look out for citizens for the past almost eight years.ŽEmail: lcoey@sun-herald.com ANNOUNCESFROM PAGE 1 Presentation to discuss Manasota burial groundThe Lemon Bay Historical Society will be hosting the “rst public presentation in our area on the globally signi“cantŽ discovery of a 7,200 year old burial site off Manasota Key. The meeting is set for 7 p.m. Tuesday, March 27, in the Fellowship Hall of Englewood United Methodist Church, 300 E. Dearborn St., Englewood. The discovery of the ancient burial ground has led to a groundbreaking project which could change everything scientists thought they knew about offshore archaeology. The guest speaker will be John McCarthy, executive director of Historic Spanish Point. John served as Sarasota Countys of“cial historian (beginning at the age of 19) and went on to have a 32-year career in county government, serving 10 years as an environmental specialist. All are welcome. A $10 donation is requested. For more information, visit lemonbayhistory.com.Safe BoatingThe U.S. Coast Guard Auxiliary Flotilla Station is hosting a four-session safe boating course from 6:30-9 p.m. April 17, 19, 24 and 26 at the facility, 7030 Chancellor Blvd., North Port. It costs $45 or $65 per couple. For more information, contact Flotilla Cmdr. Bernie OGrady at 941-661-5774 or email brog127@gmail.com.Tree FairTree Fair 2018 is set to take place at the North Port community Education Center, 4940 Pan American Blvd., from 10 a.m.-2 p.m. Saturday, April 21. It offers a 3-gallon native tree for sale along with information on trees, shrubs and a free workshop on taking care of trees. It will also have a Fairy House exhibit with adult and child competitions. For more information, call Alice White at (941) 426-9752, email treelady12001@yahoo. com or visit www.peoplefortrees.com.Food truck rallyWho doesnt love a good food truck rally? 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. today, March 24. There will be 10 food trucks featured, so there will de“nitely be something for everyone. Local band The Kollections will also be performing. www.facebook.com/ events/206493469911602. COMMUNITY NEWS BRIEFS*At least one resident must be 55 years of age or better, a limited number of residents may be younger and no one under 19 year s of age. Some residents may be younger than 55. Oer is available on new purchase agreements accepted by Del Webb between 3/17 /18 and 4/16/18 at Cypress Falls at The Woodlands community only and is not valid with other promotions or discounts or on contract rewrites. This oer is subje ct to change or withdrawal at any time without notice. Buyer may select one or more options that are made available by Del Webb on select homes and Del Webb will credit to buyer at closing a 50% reduction to the standard cost of selected options, up to a reduction of $10,000 for Gard en Series (a maximum standard cost of $20,000), and $15,000 for Classic Series (a maximum standard cost of $30,000). Buyer is r esponsible for any cost of selected options in excess of the incentive amount. Any unused credit is the property of Del Webb, and may not be used to reduce the Tot al Purchase Price of the home. Option selections vary by home. Incentive does not include lot premiums, elevations, structural options or pools. Oer may not be redeemed for cash or equivalent. This incentive may aect the amount of loan for which a buyer may be eligible, check with your lender for details. Prices shown are estimated base prices, do not include lot premiums or options and are subject to change w ithout notice. Community Association fees required. Additional terms, conditions and restrictions apply. Photographs are for illustrative purposes only, are not int ended to be an actual representation of a specific community, and depict models containing features or designs that may not be available on all homes or that may be available for an additional cost. This material shall not constitute a valid offer in any state where prior registration is required or i f void by law. Please see a sales associate for details. 2018 Pulte Home Company, LLC. All rights reserved. CBC057850. 3/ /18 2 NEW MODELS & AMENITY CENTER NOW OPEN FROM THE $220KS We believe in Life Well Led. At Del Webb, we believe in living in your own beautifully crafted home. With open ”oor plans and t houghtful design features that oer more versatility and ease of living. In an active social life, rewarding experiences, and being part of an e xtraordinary community, where you can connect with friends, take a dance class, learn a new cuisine, or master bocce ball. delwebb.com/cypressfalls | 866.741.7262 Resort Pool, Fitness Center, Grand Ballroom, Pickleball, Lifestyle Director & More 6 Single Family Home Designs with 2-5 Bedrooms Half O Design Upgrades Save up to $15,000 on the Classic Series. Act by 4/16/18. SOUTHWEST FLORIDAS LEADER IN 55+ LIVING CYPRESS FALLS AT THE WOODLANDS2635 Myrrh Place, North Port, Florida 34289 | 866.741.7262 adno=50531319

PAGE 12

The Sun /Saturday, March 24, 2018 www.yoursun.com E/N/C Page 13 PORT CHARLOTTE NOW SELLINGBy Appointment OnlyCOMMUNITY HIGHLIGHTS€ Single-family homes from 1,478 to 3,148 Sq Ft.^ € Gated community with central location near Fishermens Village and Charlotte Harbor € Amenity center including a heated pool, Schedule your Appointment Today!DRHorton.com/SWFLA | 239.225.2690*Home and community information, including pricing, included features, terms, availability and amenities are subject to change or prior sale at any time without notice or obligation. Pictures, photographs, features, colors and sizes are approximate for illustration purposes only and will vary from the homes as built. ^Square footage dimensions are approximate. Florida Registered Building Contractor License # CBC1258802 PRECONSTRUCTION PRICING $200s*FROM THE LOW NOW SELLING Twin Villas from the high $100s* Gated Community Resort-Style Pool and Gathering Pavillion Only Two Miles from Historic Downtown Punta Gorda Carefree Lifestyle 7492 Mikasa Drive | Punta Gorda, FL 33950239.225.2677 | drhorton.com/sw”a *Home and community information, including pricing, included features, terms, availability and amenities are subject to change or prior sale at any time without notice or obligation. Pictures, photographs, features, colors and sizes are approximate for illustration purposes only and will vary from the homes as built. ^Square footage dimensions are approximate. Florida Registered Building Contractor License # CBC1258802 adno=50531320

PAGE 13

Page 14 E/N/C www.yoursun.com The Sun / Saturday, March 24, 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 BASEBALL: Lemon Bay 5, Island Coast 0ENGLEWOOD „ Coming off a 14-4 loss to North Port on Monday night and facing an undefeated Island Coast team, the Lemon Bay baseball team was certainly in need of a big-time performance from someone on Thursday night. Luckily for Lemon Bay, senior pitcher Justin Mincieli did just that as he breezed through the Gators lineup for six dominant innings of shutout baseball to lead to a 5-0 Manta Rays win at Lemon Bay High School. Im just gonna say from the get-go, Justin Mincieli was the reason (we won) tonight,Ž Lemon Bay coach Dan Flaherty said. He had good tempo with his pitches, he worked quick, he threw strikes, and when that happens, he just brings the whole team with him. Everyones ready to play defense, it spills over to the dugout offensively too. Everyones in the game and focused and that was key for us tonight to start quick, work quick and play defense. It was awesome to see tonight.Ž Behind Mincieli, the Mantas defense played nearly mistake-free baseball as they committed one error on the night and helped their senior pitcher send the Gators down in order in three of his six innings. However, the Gators would not have the same fortune in the “eld as Lemon Bay. Island Coast (9-1) was sloppy in the “rst inning, allowing Mantas shortstop Warner Rincones to reach on an error to lead off the game and then later allowing catcher Gabby Salgado to also reach on an error after Rincones had already scored on an RBI single by Tyler Kreissler. Lemon Bay (7-5) added to its lead with two more runs in the third on a sac ”y by Salgado and an RBI single from Matt Lintz. Though the Gators tightened up their defensive play after that “rst inning, their third and “nal error of the night would cost them another run as relief pitcher Josh Morales overthrew second base on a pickoff attempt for the Mantas second run of the inning and a 5-0 lead. With the Mantas holding a slim lead all night, Mincieli kept the Gators off-balance by working quickly and throwing a good mix of pitches that led to seven strikeouts and no walks for the senior. This is how hes been all year long and I think this is 4-0 on the year for him,Ž Flaherty said. And this was his “rst real big-time opponent and he showed that he can pitch against anyone tonight. He did one heck of a job, and Im really proud of him.Ž After Mincieli reached his pitch count for the night, Flaherty opted to rest him and go with Kreissler for the “nal inning in which the reliever allowed a single before shutting down the Gators to “nish off the win. This was a big one for us,Ž Flaherty said. I know weve set high expectations, even for me as a coach coming in. We were looking for that big win and tonight was a good one for these guys. We can relax a little bit now and hopefully get back to doing our thing and being a great baseball team.ŽEmail: vportell@sun-herald.com Lemon Bay 5, Island Coast 0Island Coast 0 0 0 0 0 0 0 „ 0 5 3 Lemon Bay 1 0 2 2 0 0 x „ 5 6 1 Top Hitters: Lemon Bay „ Warner Rincones 1-2 (single, two runs, RBI, walk), Tyler Kreissler 2-4 (two singles, RBI, run) Island Coast „ Tyler Litten 2-3 (two singles) Justin Mincieli WP Jordan Dence LPMincieli dominant on the mound in Mantas winBy VINNIE PORTELLSPORTS WRITER SUN PHOTOS BY TIM KERNLemon Bay Senior Justin Mincieli throws a strike against Island Coast on Thursday. Gabriel Salgado tags the batter to secure the strikeout on a pitch in the dirt. Tyler Kreissler steals second base against Island Coast on Thursday. TENNISPro Tennis Exhibition: The Isles Yacht Club is sponsoring a Tennis Exhibition of local tennis professionals Tuesday, March 27 4:30 pm at the clubs tennis courts. The public is invited to attend. IYC Tennis Pro Rainer Ruhland will be participating as well as Jak Beardsworth, Matt Maloney, Sean Crickmore, Rich Vernsey, Alois Rommer, Asteway Adams and Luke Andrae. Food and drink will be available. The Isles Yacht Club is located at 1780 West Marion Avenue, PG. For more information call 941-639-1639. Free Adult Clinic: Instruction by Pete Zeeh and Art Richards are in one-hour sessions every other Saturday through March. For information, call 845-331-4355 or email pete@ zeeh.com. Rotonda QuickStart: Free lessons for parents and kids (12-under) at 11 a.m., every other Saturday, Rotonda Park. Rackets and balls provided. Call 941-698-9480. Get Out and Play Clinics: 10-11 a.m., every other Saturday. Gary Littlestar Masters Tennis 55-over at Rotonda Community Public Park. Rackets and balls provided. Cost: Free. Call Art Richards, 941698-9480, or pick up a Masters Tennis flier at the Tringali Recreation Center. Tennis clinics at Rotunda Community Park: Winter is just about gone and Spring tennis is unfolding at the Rotonda Community Park. Masters Tennis, POP 60 Tennis, Fuzz Ball (cardio) along with standard Clinics will get underway March 17 at 10 a.m. and continue every other week. Special raquets and balls will be provided for those in need. Regular open play, easy-on easy-off, will also take place, no ball machines please, from 8 to 10 each Saturday. The park is at 100 Blvd. East and Parade in Rotonda West. Sponsored by USTA Florida, OnCourt OffCourt Dallas Texas and in cooperation with West Charlotte County. For more info call USTA Masters Tennis Ambassador Art (Dick) Richards at 941-698-9480. Games are also open to all communities Deaf, Wheelchair and Visually Impaired.GOLFLemon Bay Touchdown Club tournament: The Lemon Bay Touchdown Club golf tournament is set for May5 at Rotonda Golf & Country Club, 100 Rotonda Circle, Rotonda West. It will be a fourperson scramble with an 8:30a.m. shotgun start. Entry is $75 per person. All proceeds benefit the LBHS Manta Rays football team. To register or for sponsorship information, please contact Ryan Johnson at 941-586-8019, email lbtdclub@gmail.com or register online at lbtdclub.com. Like the clubs Facebook page for updated information.BOATINGFlorida Kayak Safety Workshop: A Florida Kayak Safety Workshop will take place on April7 from 9:30-11a.m. at MarineMax, 1485 S. Tamiami Trail, Venice The focus of the seminar is kayak safety in the quiet water inland areas. This will be a discussion of equipment to comply with federal safety requirements and optional equipment to enhance your safety and comfort. While the focus is on kayaks, the material covered also applies to canoes, rowboats and paddle boats. The workshop is free, but pre-registration is required. Contact Gordon Bloom, Squadron Education Officer, if you are interested at 941-244-8331.To have your activity published, fax (941-629-2085) or email (sports@sun-herald.com) event details to the Sports Department at least one week in advance. Phone calls will not be accepted. Submissions suitable for publication will be edited for length and clarity. LOCAL SPORTS CALENDAR COLLEGE SPORTS: BaseballGibson Bittner has been a reliable relief pitcher for LaGrange College. The Charlotte High School graduate was second on the team with 12 appearances entering this week. Bittner had a 2-0 record, and his 1.95 earned run average ranked fourth in the USA South Athletic Conference. Hes done a very, very good job for us,Ž pitching coach Scott Mularz said. Hes very composed, very evenkeeled. The game doesnt bother him, which is very unusual as a freshman.Ž Hes improved his ability to throw strikes and his composure,Ž he said. Bittner said he spent a redshirt year at Point Park University (Pa.) before transferring to LaGrange. He was fundamentally sound when he began the program, according to Mularz. He has very little wasted movement,Ž the coach said. The right-hander played for the Carolina Forest Crawdads in the Beach Collegiate Baseball League during the past summer, his “rst time throwing to hitters after redshirting. I didnt do good,Ž Bittner said. I couldnt hit my spots. They were hitting me very well.Ž Since then he has developed an effective changeup. Thats my best pitch now,Ž said Bittner, who also throws the fastball and slider. Thats my strikeout pitch. It used to go really slow. It goes off the table now.Ž His LaGrange appearances have ranged from one-third inning in his debut to three and onethird innings in his next, during which he earned the victory. Typically his outings have been two or more days apart, although he threw consecutive days his “rst two games. He had not allowed an earned run in eight appearances, and his velocity reached about 86 mph in his debut, Mularz said. Bittner gave up two earned runs on two hits in three innings against Covenant College. I was falling behind,Ž he said. I wasnt spotting it. I was overthrowing.Ž Maryville College touched him for two earned runs „ on the “rst home run Bittner has allowed „ in three innings Sunday, when he earned his second victory. He knows to rely on location more than power to retire opponents, although his 9.11 strikeouts per nine innings pitched led the “ve Panthers who threw 27 or more innings. He struck out at least three in six games. I try to avoid anything down the middle,Ž Bittner said. I dont really try to go for the strikeout.Ž Send updates about area athletes to Barbara Boxleitner at jdanddoc@ gmail.com.Bittner enjoying success at LaGrange CollegeBy BARBARA BOXLEITNERSUN CORRESPONDENT

PAGE 14

The Sun /Saturday, March 24, 2018 www.yoursun.com E/N/C Page 15 LOCAL/REGIONAL NEWSStudents and their families enjoyed making art projects, blowing up stuff and experimenting with Science Technology, Engineering, Arts and Mathematical elements Thursday at Myakka River Elementary Schools S.T.E.A.M. Night. Students focus on learning everything from 3D printing to checking out algae under a microscope. About 140 elementary students and families came to the event, which also included students from L.A. Ainger Middle Schools 3-D printing program, as well as Lemon Bay High School students from the Marine Lab. Full S.T.E.A.M. ahead at Myakka River SUN PHOTOS BY ELAINE ALLEN-EMRICHMia Callier, 7, pours water into a test tube while her brother Talon, 5, watches. Kaley Fitzgerald, 7, tries to calculate how many jelly beans are in the jar. Lukas Grikietis, 6, and Connor Kloss, 6, react to an explosion of a tablet inside of an old lm canister. Oaklen Devine, 3, checks out a slide with algae on it. Friends Ava Stav, 8, and Kseniya Martynenko, 8, both second graders, check out the 3-D creations made by the 3D Printing Club at L.A. Ainger Middle School during STEAM night at Myakka River Elementary School. Quality, affordable healthcare at your reach Preventative Primary care € All diagnostics under one roof Silver Sneakers activities € Social and educational events Transportation available Dr. Sadiya Farooqui941-735-5343 We accept Original Medicare Humana HMO/PPO plans Most commercial plans and more! Call us to schedule your tour today and receive a Publix $10 Gift card. 4125-2 S. Tamiami Trail Venice, FL 34293 Dr. Rose BezADNO=54533377

PAGE 15

Page 16 E/N/C www.yoursun.com The Sun / Saturday, March 24, 2018 LOCAL/REGIONAL NEWSSARASOTA „ The preliminary 2018-2019 School Board budget passed 4 to 1 on Thursday despite some disagreements. During its morning workshop, the Sarasota County School Board butted heads about its proposed school budget, which is $460,523,201 „ about $10 million more than the current budget. The biggest changes involved funding from the state under the new Marjory Stoneman Douglas Protection Act, and funding for teacher raises. Aside from those changes, Assistant Superintendent Mitsi Corcoran said that this years budget is pretty status quo, and there were no major adjustments to report. The budget discussion took place just two days after Sarasota County residents voted to continue to the ad valorem millage tax. Corcoran explained that the additional funding in this years budget came from the state allocating resources for safety and mental health. The additional $1.4 million is to be used for school resource of“cers, while an additional $1 million is to be used for mental health. Superintendent Todd Bowden explained that the additional $1 million for mental health is being held in contracted services. Currently, there are no plans to hire and retain the services because the district doesnt know if it will be funded again. An additional expenditure on the budget includes seven reading recovery specialists, which were paid for by the Barancik Foundation. Corcoran explained that while the grant has run out, the district plans to keep the specialists because of the need. Along with the budget, Corcoran also explained that the health insurance bene“ts would not be going up for district employees. The proposed budget passed 4 to 1, with board member Eric Robinson dissenting. The budgets will now go out to the school level so that administrators can begin the school budget process. Tuesdays workshop also included two presentations, one from the “nancial advisory committee and one for a new board management system. The “nancial advisory committee found that Sarasota County is consistently scoring above the state. Though, despite this, there was a rise in drop-out rates, as well as no change to reading levels among black students. Robinson expressed concerns about the students. Its an area we talk about but we dont do anything about,Ž he said. Board Chair Bridget Ziegler echoed the sentiment, saying that they continue to talk about it, and dont do anything to help the students who are falling behind. Board members also expressed concerns about drop-out rates. Board member Caroline Zucker asked if anything was being done, and Bowden said that the district was working to reach students. He added that the district was also working to count students who graduate a year later than intended. One of the last topics discussed during the workshop was the possibility of a new system for the district to publish agendas online. Thursday the board got a presentation from Board Docs as one of the plans they could use. Board Docs is used by 58 school districts in the state, and provides a way for the school district to publish all agendas, meeting minutes and videos. The presentation drew criticism from Robinson, who felt they should have options. The board agreed that the district should seek other software developers to present their products. The current system used by the board, eAgenda, is 16 years old, and has drawn criticism from the board. The district pays around $5,000 for the upkeep and maintenance of eAgenda annually, but it no longer pays for a license renewal fee. The Sarasota County School Board will meet for its regular board meeting at 6:30 p.m. April 3 in Board Chambers, 1980 Landings Blvd., Sarasota. Meetings are broadcast live on The Education Channel, Comcast channel 20 and Frontier channel 33. Meetings also stream live on the districts website www. sarasotacountyschools. net. Email: aherrera@sun-herald.comSchool Board looks at new budgetBy ALEXANDRA HERRERA STAFF WRITER SARASOTA „ During the superintendents report at Thursdays Sarasota County School Board meeting, board members learned Sarasota Memorial Hospital would remain in the provider listing for Florida Blue. Roy Sprinkle, district executive director of Human Resources, announced the news. A letter from Florida Blue went out on Feb. 28, stating that SMH may be removed from the provider listing if an agreement between the hospital and insurance company could not be reached. According to Sprinkle they received noti“cation early on Thursday that SMH will remain on the provider list. Sarasota County Schools is one of the largest employers in the county, and uses Florida Blue as its primary insurance provider. In an interview with the Sun in early March, Lynn Peterson, risk management supervisor for the district, said these negotiations happen every few years. Sprinkle said on Thursday that a tentative agreement had been reached and there will be no lapse in service for those using SMH. The announcement was met with applause from the board. In other news: € During the public comment segment, parents Jennifer and Jeffery Buck spoke about safety procedures and the possibility of drop-off procedures being changed. So far, the district has not commented if there will be a change in how student drop-off is handled in response to heightened security and safety measures. € Following the recognition of the Riverview High School boys basketball team, board members approved two items of new business. € The “rst item under new business was the renewal of the charter for the Sarasota Academy of the Arts Charter School. Board member Shirley Brown said she was happy to approve the school, as it was a good addition to the district. Board member Eric Robinson said he didnt like charter policy and he felt the school was under-performing, having only gotten one A. He also felt that the school didnt deserve another 15 years if they were under-performing. Board members Jane Goodwin and Caroline Zucker, however, celebrated the improvements the school has made. Chairwoman Bridget Ziegler said she would be supporting it because the school has proven to be a successful partner. The motion passed 4 to 1, with Robinson dissenting on the motion. € The other item of new business was the approval of the release preliminary 2018-2019 budget, with Robinson also dissenting on the vote. The budget did pass 4 to 1, and will now be made available to schools to begin their own budgeting process. € One “nal motion was made on Thursday to place off-duty school resource of“cers at every elementary school in the county beginning April 2. The agreement would go until the end of the school year on May 24, and would not exceed $350,000. The motion passed unanimously. The Sarasota County School Board will meet for its regular board meeting at 6:30 p.m. April 3, in Board Chambers, 1980 Landings Blvd., Sarasota. Meetings are broadcast live on The Education Channel, Comcast channel 20 and Frontier channel 33. Meetings also stream live on the districts website, www.sarasotacountyschools.net.Email: aherrera@sun-herald.comSMH remains a provider for Sarasota schools employeesBy ALEXANDRA HERRERA STAFF WRITER 863-494-3925 Mike Lowe, CPA, LLCTax Preparation Mike Lowe, CPA, LLCCertied Public AccountantFOR A FREE CONSULTATION & ESTIMATE14892 Tamiami Trail S. North Port, FL 34287 10% SENIOR DISCOUNTMember American Institute of CPAs & Florida Society of CPAsBest of North Port 1 Years In A Row! adno=712457 Your recovery after a hospital stay should begin with a knowledgeable, interdisciplinary team that understands your health care goals. Working with state-of-the-art equipment, we have the expertise and experience to treat patients recovering from a variety of conditions, including: Neurological Cardiac Complex Medical Pulmonary Orthopedic CancerManorCare Health Care Services Venice 1450 East Venice Avenue Venice, FL 34292 941.486.8088 manorcare.com/Venice Venice 2017 HCR Healthcare LLC adno=54533360 Auctioneer#:AU2762DionAbadi PhoneNumberForInformation:(770)458-9175 FreeAdmission€18%BuyersPremium€Terms:Cash,Charge,Check1851MissionValleyBlvd.HOSTEDAT: INVENTORYOBTAINEDFROM SEIZED&FORFEITEDASSETSCALL(941)488-9683FORDIRECTIONSONLYLicense#:AB3472AuctionManagementUSA. 191EastPineStreet GemtiqueLLCLicence#AB3520 Inforegardingauctionpleasecall:(561)877-4890 FreeAdmission€18%BuyersPremium€Terms:Cash,Charge,Check Jewelryand“nearttobesold,regardlessofretailvalue. Auctioneer:GaryGetzLicence#AU4662/OR192adno=XNSP49260TUESDAY MARCH 27THAUCTI O N11:00AM PREVIEW 10:30AMENGLEW OO D EVENT CENTER3069 S. MCCALL R O AD ENGLEW OO D FL 34224 adno=50531637DONATIONS NEEDED! Your donation makes a big di erenceŽ Please Donate Clean, Usable Items. Call to schedule a pickup for large Furniture & AppliancesNow 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.(941) 637-1981 (941) 460-3638SALVATION ARMY THRIFT STORES 1048 Tamiami Trail, Punta Gorda 3325 S Access Rd EnglewoodOpen: Mon. Sat. 9am 5pm Open: Tues. Sat. 9am 5pm Voted Best Dental Implants 2017 3D Guided Dental Implant Placement Fixed Dentures € Same Day Crowns, Full Mouth Restorations € IV Sedation, Expert Teeth Whitening € Kybella Dr. Brent Beyer Dr. Charles DavisDr. Frank LewickiFacial Spa ServicesCall For Our Monthly SpecialNew Patients Welcome!1218 E Venice Ave., Venice, FL 34285941.488.1075www.venicedentist.com ADNO=54533358

PAGE 16

The Sun /Saturday, March 24, 2018 www.yoursun.com E/N/C Page 17 LOCAL/REGIONAL NEWS To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 03 / 2 4/ 20 1 8 3114 INVITATION TO BID S UB CO NTRA C T O R & S UP PLIER INVITATION FOR BIDS CHARLOTTE COUNTY PUBLIC SCHOOLS PUNTA GORDA CENTER FUELING FACILITY RENOVATION 1029 Carmalita Street Punta Gorda, FL 33950 Owen-Ames-Kimball Company solicits subcontractor bids for the PUNTA GORDA CENTER FUELING FACILITY RENOVATION PROJECT Bids will be received at the office of Owen-Ames-Kimball Company, 11941 Fairway Lakes Dr.; Fort Myers, FL 33913 Ph: (239) 561-4141, no later than 2:00 PM THURSDAY, MARCH 29, 2018. Drawings and specifications may be examined at the office of Owen-Ames-Kimball Company, Fort Myers. Drawings and specifications are also available on a CD at the Owen-Ames-Kimball office or may be downloaded from Procore, our online plan room. The scope of work for this project will be: Replacement of 15,000 Gallon Fuel Tank, Fuel lines, pumps and associated equipment and infrastructure. Scope includes sitework, con crete, fencing. Including: Existing utilities Surveying, Underground Utilities, Concrete, Concrete Testing, Fueling Tanks and equipment, Electrical. Procore is e-mail sensit ive. You can only access the plans, specs, etc., with the e-mail it was sent to. If someone else needs access, please send me t heir info and Ill be happy to add t hem to a project. It is best to use Firefox or Google Chrome as your search e ngine for Procore. It seems to go through better. There is a link for downloading bid documents on the left upper side of the ITB. You do not have to log in to access plans this way. Contact Robin Dailey at 239-561-4141 if you have problems downloading documents. Bidders may use their standard form of proposal. Bids must be in accordance with the plans and specifications. OwenAmes-Kimball terms and conditions of the purchase order will b e the governing document regardless of any statements to the contrary noted in the bidders form of proposal. Bidders may deliver their proposals via express mail, regular mail, email, or in person ahead of the stated time. Owen Ames-Kimball reserves the right to reject any and all bids. All inquiries regarding this project should be directed to either Abel Natali, Project Man ager at Owen-AmesKimball Company, at the address given above or phone number (239) 5614141, or email anatali@oakfl.com Publish: March 24, 2018 102791 3561862 3116 NOTICE OF ACTION S tate o f Indiana County of Elkhart In The Elkhart Circuit Court SS: Cause No: 20C01-1712-JT-000063 In The Matter of The Termination of the Parent-Child Relationship: KR -DOB 5/30/2015 (Minor child) And ALEXIS RITTER, Mother DONALD ASHCRAFT, Alleged Father and any Unknown Alleged Fathers (Parents) Summons For Service By Publication & Notice of Termination of Parental Rights Hearing TO: Donald Ashcraft and Any Unknown Alleged Fathers; NOTICE IS HEREBY GIVEN to the above noted parent whose where abouts are unknown, as well as Any Unknown Alleged Fathers, whose whereabouts are also un known, that the Indiana Depart ment of Child Services has filed a Petition for Involuntary Termination of your Parental Rights, and tha t an adjudication hearing has been scheduled with the Court. YOU ARE HEREBY COMMANDED to appear before the Judge of the Elkhart Circuit Court, 315 South Second Street, Elkhart, IN 465163292 574-523-2244 for a Termination Hearing on 5/29/2018 at 9:00 AM and to answer the Petition for Termination of your Parental Rights of said child. Y ou are further notified that if the 3116 NOTICE OF ACTION a ll egat i ons i n sa id pet i t i on are true, and/or if you fail to appear at the hearing, the Juvenile Cour t may terminate your parent-child relationship; and if the Court ter minates your parent-child relation ship you will lose all parental rights, powers, privileges, immuni ties, duties and obligations including any rights to custody, control, visitation, or support in said child; and if the Court terminates your parent-child rela t ionship, it will be permanently ter minated, and thereafter you may not contest an adoption or other placement of said child. Y ou are entitled to representation by an attorney, provided by the State if applicable, throughou t these proceedings to terminate the parent-child relationship. YOU MUST RESPOND by appear ing in person or by an attorne y within thirty (30) days after the las t publication of this notice, and in t he event you fail to do so, an ad j udication on said petition and a dispositional decree may be entered against you without fur ther notice. Dated this 17 day of March, 2018. W endy Hudson Clerk of Elkhart County Sergio A Lopez, Jr., 27932-71 Attorney, Indiana Department o f Child Services, 659 Mishawaka St., Elkhart, IN 46514 Office: (574) 266-2459 Publilsh: March 17, 24, 31, 2018 401778 3560078 3122 NOTICE OF FORECLOSURE IN THE C IR C UIT CO URT O F THE TWENTIETH JUDICIAL CIRCUIT, IN A ND FOR CHARLOTTE COUNTY, FLORIDA. CASE No. 17000780CA BANK OF AMERICAA, N.A., PLAINTIFF, VS. WILFRID CINEUS, ET AL. DEFENDANT(S). NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pur suant to the Final Judgment o f Foreclosure dated March 14, 2018, in the above action, I will sell to the highest bidder for cash at Charlotte County, Florida, on April 12 2018 at 11:00 AM, a t WWW.CHARLOTTE.REALFORE CLOSE.COM for the following de scribed property: Lot(s) 18, Block 3224 of Por t Charlotte Subdivision, Section 51 as recorded in Plat Book 5, Pages 65A through 65H, et seq., of the Public Records of Charlotte County, Florida. Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the lis pendens mus t file a claim within sixty (60) days after the sale. The Court, in its dis cretion, may enlarge the time o f the sale. Notice of the changed time of sale shall be published as provided herein. Date: March 15, 2018 By: Thelma Connor Deputy Clerk of the Court If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contac t A DA Coordinator Charlotte County, Jon Embury, Administrative Services Manager a t 904-637-2110 350 Eas t Marion Ave, Punta Gorda, F L 33950 at least 7 days befor e your scheduled cou rt appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. Publish: March 17, 24, 2017 399717 3560470 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! What, you might ask, is a former Catholic priest doing teaching a class on the life and work of Martin Luther? Well, it turns out that the father of the Protestant Reformation is also the great-to-theseveral-power grandfather of the former priest, Bob Luther, a native New Englander who has made his home in Lake Suzy for close to 20 years. Luther „ not the one of the 95 theses „ will hold a two-hour class on the man he claims to be his ancestor at 10 a.m. Monday through the Lifelong Learning Institute at Florida SouthWestern State College in Punta Gorda. For more information, go to www.lifelonglearning-charlotte.org. I want to highlight his place in history,Ž Luther said of the 16th-Century German professor of theology, composer, priest and monk who challenged the authority of the Pope and taught that salvation and eternal life are not earned by good deeds but are received only as the free gift of Gods grace through the believers faith in Jesus Christ. I want people to understand his character, his personality,Ž Luther continued I want them to understand his role in one of the most seminal events in history. He was the bridge between the Medieval era and the modern era.Ž On Oct. 1517, Martin Luther wrote to his bishop protesting the sale of indulgences. He enclosed in his letter a copy of his Disputation of Martin Luther on the Power and Ef“cacy of Indulgences,Ž which came to be known as the Ninety-Five Theses. If youre a Roman Catholic, hes a bloody heretic, the arch-heretic who split the unity of the church,Ž Luther said. The other side of the coin is he is the great reformer.Ž There is some question of the scope of Martin Luthers lineage. There is a school that believes Martin Luther has living descendants only through his youngest daughter, Margarethe. Another says that assertion is fake news created by the internet, that Martin Luther also has descendants through his son, Dr. Paul Luther. Bob Luther is of the second school. He says he knew nothing of his blood line until he was in seminary studying for the priesthood. His brother had traced their line to Capt. John Luther, a great-great grandson of Martin Luther and a 17thCentury sea captain killed by Native Americans in Delaware Bay. When I “rst went into the seminary, the “rst Halloween, it was 1952, the guys wanted me to tack up 95 theses on the chapel door,Ž Luther recalled. It was one of my better decisions not to do that. In our history class, the prof made a big deal out of my name. Up until then I had no interest at all.Ž He was a high school biology teacher and a missionary in Peru before he was sent to Catholic University in Washington, D.C., for further studies. About a month before he went, he met his future wife, Ann, in church. I was going through all kinds of turmoil while I was doing a semester in Washington,Ž he said. I “nally made up my mind I was going to leave and marry her.Ž They spent most of their working life in Connecticut. They had a son, Robert J., and a daughter, Lisa Housel. Robert is in Stamford, Conn.; Lisa, New Jersey. Of their three grandchildren, two are boys. The line continues. The couple moved here in 2000, as soon as Bob retired from the power company in New England. They were practicing Catholics until about “ve years ago, when they met a charismatic Lutheran pastor in Fort Myers. They are now members of Holy Trinity Lutheran Church in Port Charlotte. Bob is 83 now. He volunteers as a chaplain at Bayfront Health Punta Gorda. He and Ann are coming up on their 50th anniversary. When it comes to opinions of his proclaimed ancestor, I dont take any sides. Im trying to be objective. The historical perspective is very clear.Ž Martin Luthers place in history is as a towering “gure.Bringing a personal perspective to Martin LutherBy RUSTY PRAYSUN CORRESPONDENT SUN PHOTO BY RUSTY PRAYBob Luther of Lake Suzy will teach a Lifelong Learning Institute class on Martin Luther. Over 20 years, theyve survived four hurricanes, including Charleys utter devastation, and a long, crippling recession. The Wiegand family, that is „ Tom and Pat and their daughter, Lori Riedel „ owners and operators of Spas & More on Tamiami Trail in Port Charlotte will celebrate, with a special anniversary sale Saturday and Sunday on their line of hot tubs and accessories. Charley tore off their roof in 2004, blew out walls and garage doors, and left them without power for weeks. Yet they remained open, giving out free chlorine to their anguished customers. Did they consider quitting? Not for a minute,Ž said Pat, without hesitation. We stuck together as a family,Ž added Tom. Their success? ŽWere family owned and operated,Ž said daughter, Lori, so youre always dealing with an owner.Ž Grandson Alec Riedel pitches in with sales and deliveries. It all began with an escape from the cold and snow of Warren, Michigan, where Tom ran an auto dealership for 20 years. We got married,Ž Pat smiled, and decided to move to Florida.Ž That was in 1994. A boyhood buddyŽ of Toms was building Prestige Homes in Burnt Store Meadows, so Punta Gorda became their destination. Tom was working then as a long distance telephone marketer, but looking for a business. First, it was helping out a friendŽ as a silent partnerŽ in Spas & More. They soon bought him out. Charley and his relatives „ Frances, Ivan and Jeanne „ were bad enough, Tom said, but the recession of 2008 was even worse. In ensuing years, sales plunged by 50 percent. A new business strategy, Tom said, helped save them. Initially dealing only with new hot tubs, they ventured into the business of buying used tubs „ pre-loved,Ž Tom calls them with a smile „ then refurbishing and selling them. It worked. Now, repeat customers are helping boost sales, Tom said, coming from Venice, Punta Gorda and Englewood. So now that theyve made it through 20 years, how about another 20? I hope,Ž Tom smiled broadly, but the spas will outlast me.Ž The anniversary sales event Saturday and Sunday will be conducted from a tent in front of the store, 9 a.m. to 5 p.m. both days. The store is located at 2260 Tamiami Trail, Port Charlotte, near Forrest Nelson Boulevard. For more information, go to www.spasandmore”orida. com or call 941-625-6600.Spas & More celebrates 20 yearsBy BILL JONESSUN CORRESPONDENT SUN PHOTOS BY BILL JONESPat and Tom Wiegand, and daughter Lori Riedel (right), at their Spas & More hot tub business on Tamiami Trail in Port Charlotte. Spas and More is celebrating 20 years in business.

PAGE 17

Page 18 E/N/C www.yoursun.com The Sun / Saturday, March 24, 2018 LOCAL/REGIONAL NEWSCHARLOTTE Jayne A. BaldwinJayne A Baldwin, 80, of Port Charlotte, Florida, passed away Thursday, March 22, 2018. National Cremation Society is handling her arrangements.William BillerWilliam BillŽ Biller passed away peacefully early Wednesday morning. Bill was born on July 26, 1936, to Guy and Evelyn Biller of Etna Green, Indiana. The family later settled in Bourbon, where Bill still owned the family farm. Bill enjoyed the companionship of two women in his life. His wife of 47 years, Verna Pittman Biller, passed in 2007. He also lost his partner of nine years, Gloria Yurkus, who passed away in 2017. Bill is survived by his daughter, Chery Biller and her partner, Roger Collins; his son, Stephen Biller and Stephens wife, Cindy. Bill also has two grandchildren, Zachary and Kristen. Bill graduated from Bourbon High School in 1954, and proudly served in the Navy. He went on to a successful career in the corrugated packaging industry. During his long career, Bill became a highly regarded professional and earned respect from customers, competitors and coworkers throughout the world. He retired to Florida and enjoyed his time with family and friends. His true love was music and entertaining; he never missed an opportunity to play and sing. Even though he lived a storied life, he never forgot his farming roots and always was proud to say he was from Indiana.Jean Marie CreechJean Marie Creech, 87, of Punta Gorda, Florida, went to be with her Lord on Tuesday, March 20, 2018, after a long illness. She was the eldest daughter of Harold and Theresa Mackinder, born Aug. 18, 1930, in Detroit, Michigan. Jean graduated from Denby High School and received her Masters in Social Work from Wayne State University in Detroit. She worked for Lutheran Family Services for over 27 years counseling teens and couples; she helped in many adoptions, as well as foster care placement. Jean was very active in many churches over her lifetime and was always willing to lend a spiritual helping hand. She enjoyed traveling, bonsai, ”owers and serving God and others. Jean will be greatly missed by her sisters, Joan Foye of New Hampshire and Janet Rae Reed of Florida; and several nieces, nephews, and greats. A memorial service to celebrate Jeans life will be held at 11 a.m. Monday, March 26, 2018, at First Baptist Church of Punta Gorda. In lieu of ”owers, the family requests memorial donations be made to Tidewell Hospice of Port Charlotte. To express condolences to the family, please visit www. LTaylorFuneral.com and sign the online guest book. Arrangements are by Larry Taylor Funeral and Cremation Services.Christa MountChrista Mount, 82, passed away on Tuesday, March 20, 2018. Christa is survived by her husband, Raymond Mount; children, Michelle Harrington and Thomas Mount; and her grandchildren, Michael and Matthew Harrington.David RamosDavid Ramos, 59, of Port Charlotte, passed away Wednesday, March 21, 2018. Arrangements are by Charlotte Memorial Funeral Home, Cemetery and Crematory. Pay respects at www. charlottememorial.com.DESOTO Mildred CarboMildred MillieŽ Carbo, Her Sunrise, August 6th, 1927 in Brooksville, Florida and her Sunset was March 20th 2018 in Arcadia, Florida, She is survived by an Aunt, Loraine Crenshaw, her Cousins: Albert Campbell, Glen Crenshaw, her Second Cousins: Albert Campbell Jr, Morris Campbell III, Stacy Rose, Yvonne Campbell and Sabine Campbell. She also has many nieces and nephews who loved her dearly. Her Life was a blessing to many. The family will receive friends from 10:00 am till 11:00 am, 4 p.m. on Monday March 26, 2018 at the Kays-Ponger & Uselton Funeral Home, 2405 Harbor Blvd, Port Charlotte, Florida. Her Going Home Service will follow at 11:00 am with the Rev Ralph Burton Officiating. Burial will be at the Charlotte Harbor Cemetery. Please visit kaysponger.com to leave the family your thoughts, memories and condolences on the online guestbook.ENGLEWOODThere were no deaths reported in Englewood on Saturday.NORTH PORTThere were no deaths reported in North Port on Saturday.Joseph R. StoneJoseph Robert Stone of Port Charlotte passed away suddenly on March 20, 2018 at the age of 67. He retired after serving as an officer in the U.S. Navy and civil servant for the Department of Defense. Joe was a true romantic and adventurer, known for his kindness, generosity, and Christian faith. He loved spending time with friends and family, entertaining, gardening, traveling, cooking, and eating all kinds of foods, the spicier the better! Joe was preceded in death by his parents Stephen Douglas and Genevieve Anne Stone and his brother Stephen. He is survived by his mother Maxine Louise Alverson; his sister Trudy Stone Purdy; his loving wife Brenda; his four children Linda, Christina, Natalie, and Joseph; his six stepchildren Juan Carlos, Oscar, Lisa, Stephanie, Amy, and Karah; his grandchildren Madison and Isaac; his six step-grandchildren Chyenne, Mahala, Britton, Shawn, Sofia, and Olivia; and other family. He will always be loved and very deeply missed. A celebration of life service will be held on Sunday, March 25, 2018 at 2pm at Deep Creek Community Church, 1500 Cooper St., Punta Gorda, FL 33950. Condolences can be made to the family at www.kays-ponger.com OBITUARIES Robert J. ArmstrongRobert James (Bob) Armstrong, a retired businessman and homebuilder and former aeronautical engineer, died at his home in Plymouth, Massachusetts on March 14. He was 95. He is survived by Henriette (Messier), his loving wife of more than 73 years, and by eight children, Susan (Cooke), James, Paul, Alice, Ellen, Donna, Charles and Thomas, 13 grandchildren, and 12 great grandchildren. Mr. Armstrong was born in Boston in 1923, the only child of Mary (Burke) Armstrong of Boston and William J. Armstrong, of Williamstown, Missouri. A graduate of English High School in Boston and Aero Technical Institute in Glendale, CA, he also completed courses at the University of Bridgeport, the University of Maryland, and Bentley College. While humor editor of his high school yearbook, Mr. Armstrong put down aeronautical engineering as his career goal, and Pearl Harbor found him designing ”ying boats for Sikorsky Aircraft in Stratford, CT. Soon he crossed the street to sister company Chance Vought and engine-modi“cation work on the Corsair “ghter plane, but not before witnessing Igor Sikorsky perfect and ”y the “rst modern helicopter. Still in “xed-wing aircraftdesign at Baltimores Glenn L Martin Company, Mr. Armstrong shifted to work on helicopters at Bell Aircraft in Buffalo, NY where he supervised the interior design of the prototype of the “rst antisubmarine helicopter, a project that involved close cooperation with the Navy Department of“ces in Washington DC, and then at Kaman Aircraft in Bloom“eld, CT. In 1952 he left the aircraft industry to join his father in home construction and land development on the South Shore of Massachusetts, turning his engineering skills to home design. He settled with his family in Abington and then Rockland, before moving to Plymouth in 1980. Mr. Armstrong served as a director of the Home Owners Warranty Council of Eastern Massachusetts, the Builders Association of Greater Massachusetts, and was a longstanding member of the National Association of Home Builders. He was an active member of the Rotary Club and Knights of Columbus, was elected to the Rockland Planning Board and Finance Committees, and was a corporator and director of Abington Savings Bank before it was acquired by Santander Bank. In 1985 Mr. Armstrong and his wife built a home in Port Charlotte, FL where several of their snowbirdŽ friends had set down roots. Mr. and Mrs. Armstrong were active members of each parish in which they worshipped, and were founding members of Port Charlottes San Antonio Roman Catholic Church Mr. Armstrong was known for his generosity, humor and sense of curiosity, and for the elaborate bedtime tales woven from his fertile imagination. He was a mentor to many, from his little leaguers to bank presidents. He was also a careful scribe of daily events, and leaves behind a diary faithfully kept since the age of 16. A funeral mass will be held at 10 AM on Saturday, March 24, at St. Bonaventure Catholic Church, 803 State Road, in Plymouth, MA. A celebration of his life is planned for this summer in Plymouth. Condolences @ www.bartlett 1620.com. 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. Only a handful of names qualify as true Englewood pioneers. Gottfried is one of them. Daily, or at least weekly, most local residents cross the Gottfried Creek Bridge, very likely without giving it a thought as to where the name came from. Many of us also visit a part of the old Gottfried familys 30-acre farm on a regular basis, though today we call it by its newer name, Merchants Crossing Shopping Center. The family had become aware of our area when their oldest son, Ferdinand, came back from the 1893 Chicago Worlds Fair with literature about Grove City. That same year, Ferdinand came here to see things for himself. Liking what he saw, he purchased 30 acres in 1894 on what was then called Deer Creek. The creek would eventually take the Gottfried name. Their property extended from the water along what is now State Road 776, onward toward what is now Placida Road. Neither road existed then. Ferdinands son, Fred, in later years said, My father and his family, a widowed mother, two sisters and three brothers, were living in Milwaukee. The youngest brother, Archie, was in poor health and, as was common then, had been advised by doctors to move to a warmer climate. Probably, it was in quest of such an area that my father encountered, at the Fair, the promoters of the woods that were slowly becoming Englewood.Ž The talk in 1893 was the railroad was soon coming through the Grove City area. With that in mind, Ferdinand selected a parcel of land that was rural, had access to Lemon Bay, but was near Grove City. With the help of his oldest brother, my father built a homestead for the family about 100 yards south of the present Gottfried Creek Bridge on the east bank of the creek,Ž said Fred. Pineapples were one of the first crops Ferdinand and his younger brother Otto tried growing. Two acres were planted. The Pinery was located about where New Point Comfort Road today meets State Road 776, the edge of the Merchants Crossing property. Fred Gottfried said his father told him, There were difficulties with growing pineapples. One thing was a supply of fertilizer. Getting farm supplies was difficult because of lack of transportation. The only way my father could get proper fertilizer was by gathering clam shells and burning them to release the needed chemical ingredients. Another difficulty arose. My father and Otto were attempting to grow a type of pineapple, the only one on the market hitherto, that was twice the size of pineapples we know today.Ž Unbeknownst to them in their remote area of Englewood, the Dole Corporation had started producing and promoting the smaller pineapple that is common today. The larger pineapple soon lost its appeal, and small-scale production of the large variety was doomed. The brothers continued experimenting with different crops. Tomatoes, potatoes and cabbages were grown easily. As fresh vegetables were scarce in the area, some of the produce was sold locally to fishermen and other settlers. Otto soon emerged as the one with the real agricultural talents. Celery was the crop he became known for. Fred said, Otto started growing celery with some success. I remember as a child, watching him prepare crates of celery for shipment. They must have gone by rail from Punta Gorda to Baltimore. At that time they wanted all the celery bleached white „ people wouldnt buy green celery. When they grew the celery, they had to take strips off, like roofing paper, and cut it a certain width. They would stake it on both sides of the celery so the sun wouldnt get to it, and it would bleach. Or else they would take earth and pack it high around the celery. In retrospect,Ž said Fred, I am surprised that such small quantities of produce could have been shipped pro“tably.Ž Driving along in the congested traf“c on S.R. 776, between Gottfried Creek and Merchants Crossing Shopping Center, its almost impossible to conjure up the image in your mind of the Gottfrieds pineapple and celery “elds of New Point Comfort. Otto Gottfried was at one time state celery champion The celery “elds ”ourished into the early 1920s and the furrows, from Ottos celery rows, were still visible from the air in 1950. Diana Harris is a Sun columnist. She can be reached at diharris@ comcast.net.The Gottfried Family of New Point Comfort PHOTO COURTESY OF DIANA HARRISElmer Gottfried in 1905, holding pineapples in front of the Gottfried home. Diana Harris Our PromiseƒTo Deliver Affordable Solutions with Quality Care. ROYAL PALMMEMORIAL GARDENS27200 Jones Loop Rd., Punta Gorda(941) 639-2381www.royalpalmmemorial.comadno=50532770

PAGE 18

The Sun /Saturday, March 24, 2018 www.yoursun.com E/N/C Page 19 RELIGION1st United Methodist Church, 507 W. Marion Ave., Punta Gorda: Holy Thursday, March 29 at 7 p.m.; Good Friday, March 30 at noon; Laishley Park Sunrise Service 6:45 a.m. and 8 a.m., 9:15 a.m. and 11 a.m. in church sanctuary „ all Easter Sunday, April 1. For more information, 941-639-3842 or wwwwhatis1st. com. Burnt Store Presbyterian Church 11330 Burnt Store Road, Punta Gorda: Service of Communion and Tenebrae on Maundy Thursday, March 29 at 7p.m.; 8:15 a.m. and 11 a.m. traditional services, and 9:40 a.m. contemporary service „ Easter Sunday, April 1. Nursery care is available at all services. All are welcome. For more information, 941-639-0001, office@bspconline.org or www.bspconline.org. Chabad of Charlotte County, 204 E. Mckenzie St., Unit B, Punta Gorda: Pesach Seders: First Seder: Friday, March 30 at 7:30 p.m.; Second Seder, Saturday, March 31 at 8:30 p.m. For reservations, call 941-258 0188 or email Info@ChabadofCharlotteCounty.com before March 26. Yizkor service, 11:30 a.m. and 6 p.m. 3rd Seder-Feast of Moshiach at Chabad 6:30 p.m., Saturday, April 7. Call Chabad for any passover needs 941-258-0177. Christian Motorcyclists Association Son Chasers Chapter 548, Easter SonriseŽ Service at Bayfront Center, 750 Retta Esplanade, Punta Gorda. Service from 6 a.m. to 8 a.m. April 1. Donuts and coffee provided. For more information, call 941-456-8542. Englewood United Methodist Church 700 E. Dearborn St. Palm Sunday, March 25, At His NameŽ Cantata at both the 9:15 a.m. and 11 a.m. services. Maundy Thursday, March 29, 7:30 p.m. Living Last Supper (includes Communion). Good Friday, March 30, 7:30-8:30 p.m. service in the sanctuary. Easter Sunday, April 1, 7:45 a.m. and 11 a.m. traditional services, and 9:15 a.m. contemporary service. For more information, www.englewoodumc.net or 941-474-5588. Fellowship Church 140 Rotonda Blvd. West, Englewood. Good Friday concert, 4 p.m. March 30. Easter SonRise Service, 6:45 a.m. Chadwick Park, bayside across from Englewood Beach. Easter worship services 8:30 a.m. and 10:30 a.m. at the Church. Cookout, communion and baptism services, 5:30 p.m. at Pavilion 3 at Englewood Beach. Call 941-475-7447 for more information. First Presbyterian of Port Charlotte 2230 Hariet St. Maudy Thursday, 7 p.m. March 29; Good Friday Service, March 30 at noon; Easter Sunrise service, 7 a.m. and 10 a.m. traditional service Easter Sunday, April 1. For more information, call 941-6254945. Grace Community Church, will hold a Florida-style Easter celebration on the beach at Indian Mound Park, 210 Winson Ave., Englewood at 7 a.m. on Sunday, April 1. Activities for children and a continental breakfast will be held after the service. For more information, call 941-460-0436. Gulf Cove Methodist Church 1100 McCall Road, Port Charlotte. Palm Sunday, 8 a.m., 11 a.m. traditional services, 9:30 contemporary, March 25. Maundy Thursday Service, interactive communion service, 5 p.m. March 29. Good Friday, a special Tenebrae service, 2 p.m. March 30. Easter Sunrise meditative service 6:30 a.m., 8 a.m. and 11 am. traditional services, 9:30 a.m. contemporary „ all Easter Sunday, April 1. For more information, call 941-697-1747 or gulfcoveumc@gmail.com or visit GulfCoveChurch.com. Sonrise Baptist Church, 11050 Willmington Blvd., Englewood: 6:30 p.m. Maundy Thursday, March 29; 7:30 a.m. Easter Sunrise Service followed by breakfast, and 10:15 a.m. Resurrection Service, April 1. For more information, call 941-266-1644. St. Davids Episcopal Church, 401 Broadway, Englewood: 8 a.m. and 10 a.m. Palm Sunday, March 25; 6 p.m. Maundy Thursday, March 29; noon and 6 p.m. Good Friday, March 30; 8 a.m. and 10 a.m. Easter Sunday, April 1. The Knights of Columbus Council 8074, sponsor, at Ponce de Leon Park 3400 Ponce de Leon Parkway (end of West Marion Avenue), Punta Gorda, at 7 a.m. Sunrise Mass Easter Sunday, April 1. Take a chair; carpool to reduce the parking overflow. All welcome. Rain site: Sacred Heart Church, 211 W. Charlotte Ave., Punta Gorda. The Punta Gorda Seventh-day Adventist Church, 1655 Taylor Road (at Cooper Street) Easter Cantata presented by the sanctuary choir: 11 a.m. March 26, A fellowship luncheon will follow the program. All welcome. Trinity Lutheran Church of SWFL 1379 McCall Road, Port Charlotte (Gulf Cove area). 8 a.m. and 10 a.m. Palm Sunday services. 1:30 p.m., Good Friday. 8 a.m. and 10 a.m. Easter Sunday, April 1. For more information, call 941-828-1910, or trinityswfl@ comcast.net, website at trinitylutheranchurchswfl.org., or facebook.com/tlcofswfl. Christ Lutheran Church, 701 N. Indiana Ave. Englewood, Palm Sunday Worship, 9:30 a.m. March 25. Maundy Thursday, 5 p.m. March 29, Good Friday, 5 p.m. March 30. Easter, 9:30 a.m. April 1. 941-4741989. Community Presbyterian Church 405 S. McCall Road, Englewood. Easter Sunday service, 10 a.m. April 1. 941-474-9579, www.cpenglewood.com. Faith Lutheran Church of Rotonda West, 551 Rotonda Blvd. W. Palm Sunday, 8:30 a.m. and 10:30 a.m. March 25. Maundy Thursday, 7 p.m. March 29. Good Friday Tenebrae Services, 7 p.m. March 30. Easter Sunrise, 7 a.m. in Memorial Garden, and 8:30 a.m. and 10:30 a.m. services. 941-697-3313, wwww :alivingfaith.org HOLY WEEK/EASTER SERVICESFellowship Eggstravaganza, Fellowship Church in Rotonda will have its huge annual free Eggstravaganza beginning at 10 a.m. today, March 24 at the church, 140 Rotonda Blvd. W. There will be three egg hunts with 50,000 eggs filled with candy and prizes „ and a few eggs with special prices. Children aged 0-3 will begin at 10:45 a.m. Children 4-7 years will begin at 11:30 a.m., and children 8-12 years will begin at 12:15 p.m. Egg hunt time are subject to change. The event includes raffles of bikes, Kindles, Easter baskets and drones, face-painting, carnival games and prizes, snacks and water, firefighters, the Charlotte County Sheriffs Office Kidzone trailer and K-9 demonstrations, and information from Florida Fish and Wildlife Conservation, Englewood Community Coalition, C.A.R.E. and Tobacco-free Charlotte County. For more information, call 941-475-7447. Easter Egg Hunt & Festival, Gulf Cove United Methodist Church, 1100 McCall Road in Port Charlotte, will host an Easter Festival at 10 a.m. today, March 24. At 10 a.m., children who are toddlers through age 12 will each receive an empty basket and take part in an Easter egg hunt. After the hunt, there will be snacks and activities including a bounce house, crafts and several games. For more information, contact the church at 941-697-1747 or GulfCoveUMC@gmail.com. Pet Photo Night with the Easter Bunn y, Get your pet photo with the Easter Bunny from 6:30 p.m.-7:30 p.m. March 25 at Port Charlotte Town mall, Center Court (use Main Entrance at Codys Roadhouse Restaurant). Families can bring their furry friends for fetching photo opportunities with the Easter Bunny. Pet Photos are for domestic pets only, and all pets must be leashed or in a carrier. Personal photography wont be permitted. Easter Egg Hunt, Pilgrim Church, 24515 Rampart Blvd., Port Charlotte, will host and Easter egg hunt from 11:30 a.m. to 1 p.m. on Sunday, March 25. Bounce house, pony rides, face painting, pizza and other food. Parents register children at the church entrance. Annual Egg Hunt, Englewood United Methodist Churchs big annual egg hunt will be Saturday, March 31 at 700 E. Dearborn St. Children, along with an adult, should bring their baskets for collecting. Festivities start in Fellowship Hall at 9 a.m. with free registration, crafts and games, a climbing wall and bounce house, popcorn and cotton candy, door prizes, and live music. Egg hunts by age group will launch from there starting at 10:30 a.m. Optional preregistration is available online. Eggs-stravaganza, Illuminate Childrens Ministry of 1st United Methodist Church, 507 W. Marion Ave., Punta Gorda, will hold a family Easter Eggsstravaganza from 11 a.m. to 1 p.m. on Saturday, March 31. Bounce house, egg hunt, games and prizes. For more information, call 941-639-3842. Annual Egg Hunt, Charlotte County Community Services will hold its 54th annual Easter Egg Hunt from 9 a.m. to noon on Saturday, March 31 at North Charlotte Regional Park, 1185 ODonnell Blvd., Port Charlotte. Children 12 and under are welcome to participate. There will be games, bounce houses, face painting, laser tag, the Easter Bunny and the largest Egg Hunt in Charlotte County. Safe Kids of SWFL will run their third Annual Safe Kids Day concurrently with this event. Easter Egg Hunt, The First Presbyterian Church of Port Charlotte, 2230 Hariet St., Port Charlotte, will be conducting an Easter egg hunt at 9 a.m. on Sunday, April 1 followed by its traditional service at 10 a.m. For more information, call the church at 941-625-5045. EASTER EGG HUNTS PHOTO PROVIDEDThe annual Englewood United Methodist Church egg hunt is set for March 31 on the grounds of the church, 700 E. Dearborn St., Englewood. SubmitaCommunityCalendaritemVisit yoursun.net ,chooseanedition,suchasCharlotte, NorthPortorEnglewood;clickCommunityCalendarŽtab onleft,thengotosubmiteventŽtoreadimportanttipson howtoincludeyourfreeand/orpaidcalendaritem. AS WE WORSHIP HOPE LUTHERAN CHURCH, ELCASat. 5:30pm & Sun. 10:00amBible Study Times: Sunday 9am & Wed. 6:30pm14200 Hopewell Ave, Pt. Charlotte, FL941-697-2345 www.hopelutheranpc.org SERVING GOD AND SHARING CHRISTS LOVE WITH ALL. Come, be part of our family! Northside Christian Church685 North Indiana Ave. (776), Englewood, FL941-474-4437 Sunday School................9:00AM Worship Service.............10:00AM Bible Study, Wed............7:00PM Rotonda West Community Church501 Rotonda Blvd W, Rotonda, FL Dr. Michael McLerren PastorSunday worship is 10:30 a.m. Nursery provided for up to age 5941-697-2100 St. Francis of Assisi Catholic ChurchMasses: Weekdays: 8:15 am Sat: 3:00pm, 4:30pm (Jan. thru Easter) 4:00pm (Easter thru December) Sun: 7:30am, 9:00am, 10:30am, 12:00 Noon (Jan thru Easter) 8:00am, 10:00am (Easter thru December) Sacrament of ReconciliationSaturday 3:00 pm Rev. Richard York, Pastorwww.sfoachurch.com5265 Placida Rd., Grove City 941-697-4899 REDEEMER LUTHERAN CHURCH & CHILD CARELCMSPastor Jim KressSunday Worship 9:15 AM Sunday School 9:15 AM Adult Bible Class 8:30 AM 6465 Mayport St., Englewood 941-475-2410 „ www.redeemer” .com 551 Rotonda Blvd. West941-6973313Email: o ce@alivingfaith.org www.alivingfaith.org Sunday Worship 8:30 am & 10:30 amThe Rev. Dr. Brian Armen, Pastor Community Presbyterian ChurchRev. Dawn Mayes, PastorSunday Worship 10:00 a.m.If you are looking for COMMUNITY, youll “ nd it here!941-474-9579 www.cpcenglewood.com 405 S. McCall Rd., Englewood, FL 34223 1379 McCall Rd (Gulf Cove) Port Charlotte, FL 33981 941-828-1910 Rev. Earl Schmidt Worship at 8:00 & 10:00 am Sunday School at 9:15 am Fellowship 9:00-10:00 amof SWFL (LCMS) Trinity Lutheran Church Early Worship 8:30am Main Worship 10:30amWorship Center Now Open! 140 Rotonda Blvd. West 941-474-SHIP (7447) fcenglewood.comNEW Pastor Tim DavisSunday Worship, 9:30 am Lemon Bay High School Performing Arts Center, 2201 Placida Rd, 941-380-1388 Follow Our Live Stream at www.alwcenglewood.comMinistry FIRST!Ž ST. DAVIDS EPISCOPAL CHURCH SUNDAY WORSHIP Service 8am & 10amThe Rev. Vickie McDonald474-3140 401 S. Broadway stdavidsenglewood.org EAT € PRAY € LOVE Calvary Baptist CHURCHJohn M. Boutchia III Senior Pastor Sunday School 9:45am Sunday Worship 11:00am & 6pm Englewood Bible Hour Wed. 7pm Youth Group & Kids Wed. 6:30pm75 Pine St. 475-1555€ www.calbaptist.net 11050 Willmington Blvd. Englewood,FL www.wcbaptistchurch.org € (941) 475-5363Sunday Worship Morning Worship 10:15 am Evening Worship 6:00 pm Pastor: Rev Clif Burritt PENTECOSTALS OF ENGLEWOOD UPC3650 N. Access Rd., Englewood, FL 34224941-460-8797Pastor Daniel DaganSunday Morning 10:30 am Wednesday Recovery Class 6:00 pm Wednesday Worship 7:00 pm ENGLEWOOD EAST CHURCH OF CHRIST 941-475-4973 € www.engchurch.org9600 Gulfstream Blvd., Englewood, FL 34224-9256 Senior Minister, Jim ChandlerSUNDAYAdult Sunday School 10 am Worship Service 11 amWEDNESDAYFellowship 6 pm Bible Study 6 pm ENGLEWOOD CHURCHES Crosspoint Church of NazareneSunday School at 9:45 am Morning Service at 10:45 am Children's Service at 10:45 am Adult Fellowship at 5:30 pm Wednesday Bible Study at 6:30 pm 404 W. Green St., Englewood 941-475-1034 9. After this manner therefore pray ye: Our Father which art in heaven, Hallowed be Thy name. 10 Thy kingdom come, Thy will be done in earth, as it is in heaven. 11. Give us this day our daily bread. 12. And forgive us our debts, as we forgive our debtors. 13 And lead us not into temptation, but deliver us from evil: For Thine is the kingdom, and the power, and the glory, forever. Amen. 14 For if ye forgive men their trespasses, your heavenly Father will also forgive you: 15. But if ye forgive not men their trespasses, neither will your Father forgive your trespasses. Matthew 6: 9-15adno=54529516

PAGE 19

Page 20 E/N/C www.yoursun.com The Sun / Saturday, March 24, 2018 LOCAL/REGIONAL NEWSWeve all been told that breakfast is the most important meal of the day. Its supposed to kickstart metabolism, prevent later overeating, support weight control and on and on. Then, two 2014 studies claimed that breakfasts benefits were more old moms tale than science. Neither report, published in the American Journal of Clinical Nutrition, could prove that breakfast makes an ounce of difference in weight loss. That didnt matter much to restaurants, though. More Americans than ever are eating their morning and brunch-time meals out. All-day breakfast had gotten so popular by 2017 that the National Restaurant Association reported 54 percent of diners saying theyd order more breakfast foods if restaurants served it all day. And restaurants are obliging them.The most important meal in Port CharlotteLast year, she treated diners at Punta Gordas Burgr Bar to a big, healthy breakfast, which continues there to this day. Now Robin Kontos is bringing it all back home „ stuffed and crunchy French toasts, seven Benedicts and warm honey-glazed, roasted-nut pancakes. Not to mention 50-cent bottomless coffee (with breakfast meals) and $2 bloody Marys, mimosas and screwdrivers during breakfast hours. Teamed up with co-owner Jackie Bakogiannis and an upbeat new breakfast staff, shell be managing the first breakfast services in All-Star Sports Grill s massive, re-remodeled dining room. Its been 10 years since Kontos, sensitive to smoke, was last able to work at her familys restaurant, then called Boomers. Meanwhile, she engineered breakfasts for others all over Port Charlotte „ from Jimmys Grill to Little Good Times Diner „ before branching out to Punta Gorda last year. Now shes come back to work with co-owners hubby Gus brother-inlaw Andy Chef Steve Bakogiannis and his wife, Jackie, in the grills smoke-free dining area. All-Star Sports Grill ($), 941-743-4140, 2360 Tamiami Trail, Port Charlotte, will serve breakfast daily starting March 30, from 7 a.m. to 2 p.m. Regular hours are 11 a.m. to 2 a.m. daily.Lets do brunch Sunday brunch has come a long way since the family gathered at IHOP after church. Today, it can also be a millennials hangover cure, with requisite bloody Marys. For some, its the earliest Sunday meal they can manage after an enthusiastic Saturday night. Its also a must for any restaurant that can get its kitchen open on a Sunday morning. Easter Sunday is no exception. Heres just a sampling of local brunch spots, besides All-Star where you might find Easter eggs over easy or more exotic choices, like F.M. Dons fontina-filled Truffled Egg Toast or Curry and Kababs Chicken Tikka Masala: Boca Royale Golf & Country Club ($18 buffet), 941-4756464, 1601 Englewood Road, Englewood, 10 a.m. to 2 p.m. Curry and Kabab ($11.99 buffet), 941979-8080, 3492 Tamiami Trail, Port Charlotte, noon to 3 p.m. Deans South of the Border ($13 buffet), 941-5756100, 130 Tamiami Trail, Punta Gorda, 7:30 a.m. to 1 p.m. Family Table Restaurant ($$$), 941-423-0473, 14132 Tamiami Trail, North Port, 7 a.m. to 9 p.m. Farlows on the Water ($$-$$$), 941-474-5343, 2080 S. McCall Road, Englewood, 11:30 a.m. to 8 p.m., dinner all day plus brunch specials. F.M. Dons ($$), 941637-8800, 201 W. Marion Avenue, Punta Gorda, 10:30 a.m. to 3 p.m. The Hills Restaurant, Rotonda Golf & Country Club ($18.99 buffet), 941697-4880, 100 Rotonda Circle, Rotonda West, 9 a.m. to 3 p.m. Josephs Deli ($), 941629-0822, 3231 Tamiami Trail, Port Charlotte, 8 a.m. to 1 p.m. Leroys Southern Kitchen-Bar ($$), 941505-2489, 201 W. Marion Avenue, Punta Gorda, 10 a.m. to 10 p.m. Leverocks ($$), 941698-6900, 7092 Placida Road, Englewood, 10 a.m. to 2 p.m. Olde World Restaurant ($-$$), 941-426-1155, 14415 Tamiami Trail, North Port, 7 a.m. to 8:30 p.m. Taste of Europe Bistro ($$), 941-3915469, 2414 Tamiami Trail, Port Charlotte, seatings at noon and 2 p.m. Wyvern Hotel ($$-$$$), 941-639-7700, 101 E. Retta Esplanade, Punta Gorda. Perch 360 has 10 a.m. and noon seatings; 88 Keys 11 a.m. and 1 p.m. seatings. Zekes ($$), 941-4609353, 115 W. Dearborn Street, Englewood, 7 a.m. to 2 p.m.Walking for the heartHarvard School of Public Health researchers found that men who skipped breakfast had a 27 percent higher risk of heart attack or death from heart disease. Wallys Southern Style BBQ ($-$$) chefowner Wael Dubbaneh on the other hand, eats breakfast every single day. Hes also made even more of a commitment to a heart-healthy lifestyle since his December heart attack. Today, hes participating in the three-mile Charlotte County Heart Walk from 8 a.m. to 11 a.m. at Laishley Park in Punta Gorda. The American Heart Associations premier fundraiser, gathering donations in support of him and other walkers, had reached 70 percent of its $125,000 goal as of this writing. To donate, contact Monica Clifford at 727-563-8083. Send restaurant and bar news and recommendations to columnist Sue Wade at suewade47@aol.com. Average price ranges are $ = inexpensive (under $10), $$ = moderate ($11-$30), and $$$ = pricey (over $30), including tip and beverage.The most important meal of the day SUN PHOTO BY SUE WADEBreakfast managers/co-owners Robin Kontos and Jackie Bakogiannis prep for All-Stars breakfast launch on Friday, March 30. PHOTO PROVIDEDAll-Star Sports Grill launches another great deal. PHOTO PROVIDEDNot your usual brunchy fare: Salmon Salad for the Wyvern Hotels Easter brunch seatings. adno=718997

PAGE 20

The Sun /Saturday, March 24, 2018 www.yoursun.com E/N/C Page 21

PAGE 21

Page 22 E/N/C www.yoursun.com The Sun / Saturday, March 24, 2018 LOCAL/REGIONAL NEWSCHARLOTTE COUNTY „ Starting Monday, March 26, the brand-new Charlotte County division of the Hispanic-American Citizens Council will begin holding monthly meetings. The council originated in Fort Myers and is still extremely active in that area. The Lee County chapter was formed in 2011. The founder and executive director of the council, Israel Suarez, is the CEO of Nations Association, a charitable organization based in Lee County. Nations has been around for 40 years, so he is very well-regarded in the community and has a lot of respect for the people of the community,Ž said Maria Lara, vice president of the Charlotte chapter of HACC. After Hurricane Maria devastated Puerto Rico, it became clear Charlotte County needed an organization geared toward creating a uni“ed voice for the Hispanic community. There was really no organization here that was bringing the Hispanic community together, or the American community, to raise awareness and funding and things like that,Ž Lara said, I reached out to Israel and the president of the council in Lee County, Charlie Flores, and they helped us set up a chapter here.Ž Since the chapters recent inception, they have experienced signi“cant growth in interest both in person and through their Facebook page, @hispanicamerican citizenscouncil. What began as a charitable organization has broadened its goals to incorporate everything from education to weekend festivities. We want to be able to reach out to people of Hispanic descent and people who can appreciate cultural differences across the board. We want to do things like provide referrals to services that people in the community may not be aware of, whether it be medical or legal or “nancial,Ž said Lara. To work toward these goals, the Council has already begun planning a variety of events. On April 10, for instance, HACC will be co-sponsoring a forum with the Unitarian Universalist Church on Forrest Nelson Boulevard. The church has a social justice committee,Ž said Lara. Were going to have a discussion on current events, what people can anticipate and also the impact on local businesses if a certain amount of their workforce is no longer going to be documented. The couple programs that were focusing our discussion on are DACA and TPS, or the Temporary Protective Status program.Ž The group hopes to continue offering educational programs to keep the community informed on regulation changes in areas such as “nance and politics. Family-oriented parties are also in the works to intermix Charlotte County residents, regardless of descent, with Hispanic food, music and culture. Were also doing a Cinco de Mayo celebration. Its going to be at Bayshore Park on Saturday, May 5, from noon to 8 p.m. Well have food vendors and hopefully some business sponsors, were gonna have music and food and drinks, it should be fun,Ž said Lara. HACC is also planning a Latin festival on Sept. 15 for Spanish American Heritage Month. More details about that event will be available closer to the time. Our goals are outreach, education, family festivities,Ž said Lara. We just want to highlight the Hispanic culture here.Ž Currently, meetings are being held the fourth Monday of every month at Cilantros Restaurant in Punta Gorda. The owner, Dary Colom, is the president of the Charlotte chapter of HACC. The Council encourages anybody who is interested to come to the meeting and pick up an application. For questions or membership information, email cchispanic americancouncil@ gmail.com or call 941-916-7509.Email: kgleason@sun-herald.comThe Hispanic-American Citizens Council comes to Charlotte CountyBy KAYLA GLEASONSTAFF WRITER HACC FORUM ON DACA AND TPSTuesday, April 10 6:30 p.m.-8 p.m. Unitarian Universalist Church 1532 Forrest Nelson Blvd., Port Charlotte, FL 33952 CINCO DE MAYO CELEBRATIONSaturday, May 5 Noon-8 p.m. Bayshore Live Oak Park 23157 Bayshore Road, Port Charlotte, FL 33980 HISPANICAMERICAN CITIZENS COUNCILMonday, March 26 6:30 p.m. Cilantros Restaurant 2705 Tamiami Trail, Punta Gorda, FL 33950 cchispanicamericancouncil@gmail.com 941-916-7509 is a young woman, struggling to survive in an impoverished country that may soon be facing war with Russia. Her dream is to nd a man she can build a life with, but most men in Ukraine are unwilling to commit... is a novel that spans three continents, and follows Natasha's journey from her humble roots as a Ukrainian farmgirl to the highest levels of corporate America. Follow her story as she discovers a power, from deep within, that she never knew she possessed. adno=50531060 Natasha Dubrova "Natasha's Ukraine" New Book Release Free Lunch & Learn SeminarReserve your seat today! CenterForSight.net/Seminars | 941.488.2020The presence of glaucoma and cataracts requires special attention before and after surgery. Join us to learn about minimally invasive glaucoma surgery and advanced cataract solutions.Friday, March 30th € 12pm € Englewood (1800 S. McCall Road) Lunch will be served.Joshua W. Kim, M.D.Glaucoma, Cataract & Lens Replacement Surgeon Named Top DoctorŽ by Castle Connolly Medical, Ltd. THE PATIENT AND ANY OTHER PERSON RESPONSIBLE FOR PAYMENT HAS A RIGHT TO REFUSE PAYMENT, 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.GLAUCOMA & LASER CATARACT SURGERY:Advanced Laser Treatment Options for Coexisting Conditions adno=54533431 SPEND YOUR SUNDAY AFTERNOON WITH US Come Celebrate Our Centennial Year. Tour Our Historic Home, Learn More About The LEMON BAY WOMAN'S CLUB andOur Contribution To EnglewoodSUNDAY, MARCH 25, 2018 1 PM 4PMLEMON BAY WOMAN'S CLUB51 N. MAPLE ST ENGLEWOOD 34223 ( Corner of Ma p le and Cocoanut St. ) Ice Cream from A BETTER SCOOP Music By GOTTFRIED CREEK Event Sponsored By Lasbury Tracy Realty Tents Donated By Pioneer Days Committee adno=54529602 Compassionate Care & Heartfelt Hospitality at HarborChaseCarefully created for residents with memory challenges, memory care at HarborChase is designed to maximize successful daily experiences in a warm, friendly and familiar setting. Residents remain involved in making decisions that promote good health, improved self-esteem, happiness and independence.Call today to schedule your exclusive tour and complimentary chef-prepared lunch! (941) 487-0953 950 Pinebrook Rd. | Venice, FL 34285 www.HarborChaseVenice.com ALF #8813 VeniceWon Best of Venice First Place for Skilled Nursing. ADNO=54531778 Award-Winning Memory Care, Assisted Living, Skilled Nursing and Rehabilitation All on One Campus! adno=54533380

PAGE 22

The Sun /Saturday, March 24, 2018 www.yoursun.com E/N/C Page 23 Lincoln 7110 S. Tamiami Trail € Sarasota www.MazdaofSarasota.com www.EdHowardLincoln.net941-924-6700 7048 S. Tamiami Tr. € Sarasota 1/4 Mile South of Stickney Point Rd. on Business 41 ED HOWARD ED HOWARD 941-921-4402All Prices Plus Tax, Tag, and $799 dealer fee. Expires 3/31/18. ED HOWARDS SPRING CLEARANCE WHOLESALE PRICES UNDER $10,000 VALUES NOW!#M17634A $ 9,990 $ 5,950 NOW!#L17407A 2004 MERCEDES E320 2009 BMW 328 i $ 25,950 NOW! 2015 FORD EDGE TITANIUM # L8476P SAVE $4,000 $ 19,992 NOW! 2015 MAZDA CX5 GR. TOURING # M8470P SAVE $4,100 $ 22,950 NOW! 2014 LEXUS ES350 # L17223A $ 21,950 NOW! 2016 NISSAN ROGUE # L17541A SAVE $4,000 $ 12,950 NOW! 2014 KIA SOUL # M17591A SAVE $1,500 $ 11,950 NOW! 2014 FIAT 500 L # LA18015A SAVE $2,000 $ 13,950 NOW! 2012 HYUNDAI GENESIS # M17591Q SAVE $1,500 $ 12,950 NOW! 2010 LINCOLN TOWNCAR SIG. LTD # L17609A $ 11,950 NOW! 2013 FORD FUSION SE # M17633A SAVE $2,000 $ 20,950 NOW! 2015 HONDA CRV # L17469Q SAVE $3,000 $ 21,950 NOW! 2014 LINCOLN NAVIGATOR # L17564A SAVE $3,050 $ 19,950 NOW! 2015 LINCOLN MKC # L8487P SAVE $3,100 NOW! $ 8,995 #M17651A NOW!#LS5473B $ 3,985 2001 MAZDA MILLENIA $ 5,950 #LA5465B NOW! 2002 LINCOLN LS $ 5,645 NOW!#L17601A 2003 LINCOLN TOWN CAR $ 5,950 NOW!#L16451B 2006 CADILLAC DTS 2007 MAZDA3 ONLY 15K MILES! ONLY 63K MILES! ONE OWNER € 83K MILES € EXTRA CLEAN MANAGERS SPECIALS# L18035B NOW! NOW!# L17405B $ 11,950 $ 10,950 2004 LEXUS RX330 DEALS OF THE WEEK# M16553C NOW! NOW!# L17413A $ 17,950 $ 13,950 2011 INFINITI G37 CONV. 2012 BMW X3 AWD 2012 CHRYSLER TOWN & COUNTRY TOURING L $ 19,950 NOW! 2013 HYUNDAI SANTA FE # L17529A SAVE $3,500 $ 10,950 NOW! 2013 HYUNDAI SONATA # L8479A SAVE $3,000 $ 13,950 NOW! 2010 LINCOLN MKX # L8478PA SAVE $3,500 $ 8,950 #L17206A NOW! 2009 LINCOLN MKZ $ 7,950 NOW!#L17074A 2004 LINCOLN TOWN CAR $ 8,950 NOW! #L17416A 2009 NISSAN MURANOadno=54529937

PAGE 23

Page 24 E/N/C www.yoursun.com The Sun / Saturday, March 24, 2018 STATE NEWSMELBOURNE, Fla. „ 1 ... 2 ... 3 ... 4 ... 5 ... 6 ... 7 ... 8 ... 9 calls, counted Scott Gardiner of Melbourne, Florida, tallying how many spam calls he received in one day. Nine calls. Im pretty sure its been a phone number from every one of the 50 states, too,Ž said Gardiner, noting hes losing patience.  ... Ive asked to be put on the Do Not Call list. Yeah, that doesnt work.Ž But Gardiner knows he isnt special. He said his wife and mother-in-law are in the same boat.Ž Then there were the dozens of people who responded to a FLORIDA TODAY Facebook post noting they too understood the burden. Some were reporting upward of 20 calls a day. Its a problem most people have in the Sunshine State have encountered, and „ bad news „ its only getting worse. So bad, in fact, that based on recent data from the popular app RoboKiller, which heavily monitors spam calls, Florida is one of the worst states for calls due to an in”ux of robocalls the company has ”agged since the beginning of this year. Data collected by the Federal Trade Commission, which monitors complaints, show Florida has always been among the worst states in sheer volume. Last year, 588,021 formal complaints were “led to the FTC, second only to California, which reported 823,692 spam or scam telemarketing calls „ and those are just the calls actually reported. We accurately de“ne it as an epidemic,Ž said Ethan Garr, co-creator of RoboKiller, an app made to stop the calls. What drives this is basic economics. Making these phone calls is so inexpensive for scammers. It costs them less than a penny per minute.Ž Garr said that Floridians get an average of 2.1 spam calls per day. He attributes that to the number of retirees here, as scammers generally go after the elderly who may not be as up to date with technology. But where are these calls coming from? Are they even legal? And better yet, how do you get rid of them? Well, they most certainly are not legal, said Keith Keogh, a lawyer out of Chicago who has been part of multiple classaction lawsuits against companies that robocall. He referenced the Telephone Consumer Protection Act, which designates that companies and individuals cannot bombard a persons phone with robocalls without their consent. If youre on the Do Not Call list, the calls arent legal. That doesnt stop them, though. The masterminds behind these calls could be anyone: A guy sitting in his basement, a call center overseas, even terrorists, said Garr. Many of the calls are run by small companies or even large overseas call centers that are looking for leads. They aim to refer people to different health care companies or loan agents who then pay them for the referral, said Keogh. They key is to “nd out who is calling, he said, and if its a legitimate company a person can sue if theyre being harassed. Take screenshots of the call, and submit a formal complaint to make it all public record, Keogh advised. Consumers may be entitled to $500 per call, he said. However, settlements in class-action suits generally pay out less than that. We spend a lot of our time trying to “nd out whos calling ... and trying to go after these people,Ž said Koegh. Theres really no way to get them to stop besides litigation. Their whole business model is making these calls in mass.Ž It seems hopeless sometimes, said Koegh, especially when callers are using local numbers to trick people into answering. Chris Sharpe of Titusville knows this struggle. She shared a screenshot of seven calls she received in on day, all from spam callers. Five of those calls used a local area code. But people are generally not litigious said Koegh, and most of the people he represents have tried time and time again to stop the calls to no avail. Thats where apps like RoboKiller step in, said Garr. His app uses audio “ngerprinting and a constantly-updated algorithm to block calls before they get to a persons phone. The apps algorithm is also able to decipher legitimate calls from spam calls, he said. But they dont just stop there. The best mechanism of defense is to connect to a real human, he said, and waste their time. If you can waste the humans time, you can start winning the battle,Ž said Garr. Time is money for them.ŽRobocall epidemic worsens, Florida a prime target By JESSICA SAGGIOFLORIDA TODAY AP FILE PHOTOThis Aug. 1, 2017, photo shows a call log displayed via an AT&T app on a cellphone in Orlando. The app helps locate and block fraudulent calls, although some robocalls do get through. | HEADLINE NEWS FROM AROUND THE STATEFlorida panther found deadNAPLES (AP) „ An endangered Florida panther has died. Its the 13th panther found dead this year. The cause of death wasnt immediately known. The Florida Fish and Wildlife Conservation Commission says that the remains of the 9-yearold male were collected Wednesday in a rural area of Collier County. Florida panthers once roamed the entire Southeast, but now their habitat mostly is con“ned to a small region of Florida along the Gulf of Mexico. Up to 230 Florida panthers remain in the wild.Expert: Coolers made it worse in nursing home where 12 diedHOLLYWOOD (AP) „ An expert witness testi“ed that portable coolers actually made things worse in a Florida nursing home where patients died without air conditioning during Hurricane Irma. In testimony released late Thursday, an engineer hired by the state to evaluate the 12 deaths at The Rehabilitation Center at Hollywood Hills in September says the home required 125 tons of cooling capacity to keep residents safe. But the nine portable coolers only mustered about 15 tons. The Miami Herald reports William Scott Crawford testi“ed last month that the capacity of the spot coolers was insuf“cient to cool the space in the patient areas.Ž Much of the heat ”owed toward the second ”oor, where temperatures spiked. The testimony came during ongoing litigation over the loss of the nursing homes license to operate. Florida man convicted of killing woman over disrespectŽNAPLES (AP) „ A Florida man faces a possible life sentence for fatally shooting a woman he said disrespected him. A news release from the State Attorneys Of“ce in Collier County says 27-year-old Aaron Reyna was convicted Thursday of second-degree murder. His sentencing is scheduled for April 20. Authorities say 29-yearold Dana Fegueroa yelled at Reyna at an Immokalee home in October 2014 because he wouldnt drive her to work, prompting Reyna to shoot the woman in the head. The shooting led to a standoff with a police SWAT team, but Reyna eventually surrendered. Reyna later told police that he wasnt going to take her disrespect.Students say Parkland march is the heart of the movementPARKLAND (AP) „ There is a ”urry of activity in Parkland as a forklift heaves boxes of risers and a man climbs precariously high above lighting scaffolding. A Marjory Stoneman Douglas teen is directing it all, surrounded by nine classmates as they prepare for a march that could bring 30,000 supporters. In the wake of the Valentines Day mass shooting, the students have been hailed for their grass-roots movement that passed comprehensive gun reform in Floridas Republican-controlled legislature and spawned school walkouts attended by more than 1 million students across the country. Now theyre preparing for a march in Washington on Saturday and more than 800 sister marches around the world. Student organizer Casey Sherman says the Parkland march is the heart of the movement, a mile from the school where 17 died. adno=54532569 Lemonbay Soap Co.2411 S. McCall Road in Eason Plaza, Englewood, FL 34224 (941) 460-6031OPEN HOUSESaturday, March 24 from 10am to 4pm Free Pizza and Beverages! New Owners and New Location€ Whipped Sugar Scrubs € Glycerin Soap € EMU & MSM Pain Cream € Lotion € Coconut Moiturizing Cream € Goats Milk Soap € Body Sprays € Cold Process Soapwww.lemonbaysoap.com Stephen and Redenta PicazioGOLD SPONSORS Purchase TicketsAvailable online at SCF-Foundation.org. Call the SCF Foundation at 941-752-5390.Visit a ticket outlet (cash or check only)Venice: Synovus Bank, Centennial Bank, Premier Sothebys International Realty, Puttin on the Ritz Salon, SCF Venice Cashier-Bldg. 100 Englewood: Centennial Bank, Key Agency North Port: Key AgencySILVER SPONSORS Doctors Hospital of Sarasota & Englewood Community Hospital l Premier Community Bank BRONZE SPONSORS Atlas Building Company l Caldwell Trust Company l Farr Law Firm l First Physicians Group l 1st Source Bank Key Agency l Jennifer Michell l Mark & Alix Morin l Pinkerton Wealth Management l Sarasota County Sheriffs Office Sharkys On The Pier l Weichel Fuller Mathis Financial/Northwestern Mutual l West Villages Florida FIREWORKS SPONSOREdmund & Elizabeth Campbell FoundationSYMPHONY SPONSORJoin us as we celebrate 30 years of Evening Under The Stars. Great food, music, and fireworks!Saturday, April 7, 2018, 6 p.m.Rain date Sunday, April 8, 2018State College of Florida, Manatee-Sarasota 8000 S. Tamiami Trail, Venice, FL 34293Featuring e Venice Symphony and e SCF Big Band PLATINUM SPONSORGeneral Admission $20 General Admission in advance $25 at gateChildren under 10 free.$30 Reserved General AdmissionBring your chairs/coolers to campus between noon and 2 p.m. the day of the event and set up in the reserved seating area. adno=54530062 T h e W ind so r of V e ni ce invi tes y o u to !"#"$%"&"!'("$)!$*!"%!)!+ 1 600 Ce nt e r R o ad V e ni ce FL 34 292 E n jo y t h e a fte rn oo n w i t h c ulinary f r e n c h d e li g h ts c r e a te d by Exec u t iv e C h ef B rian E ll woo d Pari s ian T rivia and Sc av e n ge r H un t M u s i c al E n te r t ainm e n t by Dw i g h t S ullivan S p ec ial Doo r pri zes! *"#"&!,"$ -*!.$!Tuesday March 27th, 2018 2:00pm-3:30pm adno=54533389

PAGE 24

OUR TOWN: WHEELS INSIDE: CLASSIFIEDS SATURDAY, MARCH 24, 2018 Dear Car Talk: Our kids admitted that they spilled soda on the passenger-side belt buckle of the car they use. Now it doesnt latch in cold weather „ not a good thing in Minnesota. My sons solution is to pour water on it and park it in the garage until it dries out. Not only would that make a mess, but one guess whose car would sit outside in the meantime? Im also concerned that that would screw up whatever electrical sensors tell the car that the belt is buckled. My husband says to spray it with WD-40. I know from working with locks that that will eventually gum up the works. Id wager that the graphite I would use on a lock would mix with the pop and gum things up, too. Given that its essential safety equipment and I dont want the kids to die, I think it should go to the dealer to be “xed. Any support for any of our solutions? „ Lisa Hm, what dissolves sugar? I know! Hot coffee! No, dont pour black coffee on it, Lisa. What you need is a solvent „ something to dissolve the sugar thats gumming up the latch mechanism. And you have little to lose by trying to “x this yourself. If it doesnt work, the worst thatll happen is that youll then have to take the car to the dealer and have the seat belt latch replaced. So my suggestion would be to try a product called Contact Cleaner, made by CRC. Thats a fast-evaporating spray-on solvent thats designed to be used on sensitive electronics. So its very unlikely to damage anything. Since you dont want the kids to die, Id have your husband apply this stuff, since it might dissolve brain cells, too. And since hes obviously already lost most of his already, let him take the risk. The kids might still need theirs. I would get a few rags and cover up the surrounding area, because gunk might drip out. Then spray Contact Cleaner liberally inside the latching mechanism. Then work it „ latch and unlatch the seat belt a number of times. If it seems to be helping at all, keep doing it. Id do it in the garage and leave the cars windows open. If it doesnt work, you can try a stronger solvent „ something like Brakleen, which dissolves even more stuff, including more brain cells. And if nothing works, then youll need to put yourself at the mercy of the dealer, and deduct the cost from the kids soda allowance. Good luck, Lisa.Hard to tell if dual warning lights spell doomDear Car Talk: Im a Southern belle, and I need some help. After 55-plus years of marriage, I have learned a thing or two about cars. But I dont know the answer to this question: Can a check engine light and a ”ashing cruise control light mean imminent doom? I love driving my '07 Subaru Outback, and “nd that it handles well and is easy to get into and out of (if you hold the door open with the toe of your shoe). I read something on the internet suggesting that this is a common thing for the Subaru, and that it will heal itself in a few hundred miles. Should we go happily down the itll “x itselfŽ trail, or should we think about trading it for a newer model? „ Belinda Wouldnt it be great if the check engine light also displayed the dollar amount its going to cost you? Im going to work on that invention. The answer to your question depends on your de“nition of imminent doom,Ž Belinda. Is a few hundred bucks imminent doom for you? No? OK, how about $1,500? These two lights could be caused by a single problem. For instance, if your Help for a gummed-up seat belt latch RayMAGLIOZZICAR TALK COLUMNIST Last week from Wednesday through Saturday, Punta Gorda was the place to be if you enjoy the old car hobby as an owner or simply a wannabe. The Premier Auction Group, now with national headquarters in Sarasota, held its fourth auction in the Punta Gorda area. This time, it was at the Event and Conference Center. Prior to the actual start of the bidding, a total of 405 cars and trucks were preregistered. However, due to transportation and weather problems, there were actually 392 that went by the auction podium. Owners/ sellers came from Florida, Georgia, South Carolina, North Carolina, Tennessee, Michigan, Missouri and Mississippi. I had contact with potential buyers from the above states as well as Germany, France, Switzerland, England, Belgium, Sweden, Mexico, Brazil, Canada and Australia. Beside the auction, our foreign friends like quaint, little Punta Gorda. They appreciate the weather as well as the proximity to Disney, the Shell Factory, the Edison/ Ford homes and museum. Some also asked me about the beaches, another of their favorite attractions. Todays column features various vehicles inside the center or on the parking lot waiting to be sold. Prices varied right from the beginning with active bidding to Brian Marshall, partner in the Premier Auction Group and senior auctioneer. Convertibles and muscle cars did quite well both Friday and Saturday. Bidders used smart phones as a guideline more this time than last Novembers sale. The 10 top-selling cars were: a 2016 Jaguar F-Type sold for $157,500; a 1966 Ford Mustang for $100,000; a 1937 Premier Auction Groups sale „ Part I Disillusion is a constant in life, like an ever-present pigeon waiting for you to drive out of the car wash. No doubt youve bought something online from a company that analyzed everything you did and sold your data along with that of many other shoppers. The company makes millions. You get a credit card bill. Trust, it seems, is hard to come by. Thats why you dont leave your car door unlocked. After all, if we truly trusted each other, cars wouldnt have locks. Of course, such things dont bother convertible owners; all you need to break into their cars is a pocketknife. Truly, they have a higher level of trust than most of us. Perhaps this is why the retractable hardtop seems the ideal solution for a disillusioned world. True, even retractable hardtops come with issues. Theyre bulky, meaning it takes a lot of space to stow them, markedly reducing trunk space. They add a serious amount of weight, an anathema to driving enthusiasts. And there seems to be a limit to how these rooves sheet metal can be shaped while also being retractable, meaning that most retractable hardtops lack the sporting grace possessed by their soft-top brethren. Todays subject, the BMW 430i Convertible, looks ungainly compared to its coupe sibling but fresh air access comes with compromises. With classically conventional styling in the Auto review: 2018 BMW 430i delivers sunshine and good timesBy LARRY PRINTZTRIBUNE NEWS SERVICE TNS PHOTOThe BMW 430i Convertible oers classically conventional styling in the best BMW tradition. SAN FRANCISCO „ As long as robot cars roam public streets and highways, they will occasionally kill people. Thats an ugly truth that no one in the driverless vehicle industry can deny. Will those robot cars kill people at signi“cantly lower rates than drunk, stoned, tired or distracted human drivers do now? Automakers, technology companies, politicians and regulators are betting they will, as driverless vehicles are rolling out faster than almost anyone expected as recently as a year ago. But the Sunday night incident in Tempe, Ariz., in which an Uber robot car hit and killed a woman walking her bicycle across the street, makes clear the industry is much further behind in making its case to the public. Its likely there will be far fewer deaths with driverless cars,Ž said Marlene Towns, a professor at Georgetown Universitys McDonough School of Business. But getting to the point where people will be convinced of that will be tough.Ž Speculation by Tempes police chief that the robot may not be at fault in the crash may temper any public or political backlash. Uber was testing the robot car in autonomous mode with a human engineer, who was behind the wheel but not driving. Elaine Herzberg, 49, walking a bicycle, stepped in front of the car from a center median, according to video evidence, police said. The driver said it was like a ”ash, the person walked out in front of them,Ž Tempe Police Chief Sylvia Moir told the San Francisco Chronicle. His “rst alert to the collision was the sound of the collision. Its very clear it would have been dif“cult to avoid this collision in any kind of mode (autonomous or human-driven) based on how she came from the shadows right into the roadway.Ž The National Highway Traf“c Safety Administration and the National Transportation Safety Board are both investigating the incident. Automakers who publicly responded to the news had different reactions. Toyota temporarily suspended public-road driverless testing in the U.S. In Germany, Volkswagen Group Chief Executive Matthias Mueller latched on to the chiefs assessment. There are Are robot cars safer? Only one way to find outBy RUSS MITCHELLLOS ANGELES TIMESREVIEW | 3 ROBOT | 3 ROYSTON | 2 CAR TALK | 3 ALSO INSIDE TODAYS WHEELS SECTION NPHS Powder Pu FootballPunta Gorda residents tee oThousands raised at New Paragon gala As part of the 2018 North Port High School Spirit Week, the annual Powder Puff game took place Wednesday. Seepage 4. On St. Patricks Day, Punta Gorda golfers teed off to raise money to assist those fighting addiction. Seepage 9. Supporters of New Paragon Catholic Charities gathered to help the nonprofit combat homelessness at the recent Teach a Man to Fish gala at Englewood Elks Lodge. Seepage 16. PHOTOS BY DON ROYSTONVery rare British Racing Green Bentley Roadster From left: Kenny Garman, Julie Zimmerman and Chris Neuhouser, three of the four partners of the Premier Auction Group.

PAGE 25

Page 26 E/N/C www.yoursun.com The Sun / Saturday, March 24, 2018 2OUR TOWN WHEELS UPCOMING EVENTSToday: Billys House of Huuuuge Benefit Open Car & Truck Show. Fucillo Kia of Port Charlotte, 202 Tamiami Trail, Port Charlotte. Registration 8 a.m. to 11 a.m. awards presented 4 p.m. For information, call 727-321-1211. Sunday: 7 a.m to 1 p.m. Muscle Car City Auto Related Swap Meet, 10175 Tamiami Trail, Punta Gorda. Cost is $10 for a double parking space for auto related vendors only. Public is welcome to shop outside flea market. Music by Toms Traveling Tunes. Information: April Patchell, general manager, 941-575-5959. Monday: 4 p.m. to 7 p.m. Applebees at Merchants Crossing, North Fort Myers. Show put on by car people for car people, door prizes, 50/50 drawing. Discount coupon for Applebees from DJ. Music by Randy Wright of Toms Traveling Tunes. Information: 941-380-0650. March 31: 9:30 a.m. to 12:30 p.m. Free open cruise-in, Home Depot, 3941 Tamiami Trail/Burnt Store Road, Punta Gorda. Sponsored by the Vintage Motor Car Club of America SW Florida Region. Open to any year, make or model collector type car/truck or motorcycle including modified. Got company? Bring em along! Free coffee and doughnuts, door prizes, 50/50 raffle to car show participants. Information: Lee, 941-626-9359. Information for collector car events: Larry Day of Lee County has cruise-in and show information from Naples to Sarasota and east coast. Access his website www.larrycruisinlist-swfl.com for all the details. Also for similar but somewhat different hobby happenings, log onto www.musclecarcity.net. You may also contact the DJs: Tommy Brooks at 941-815-6204 or Randy Wright at 941 380-0650. Cord 812 for $95,500; a 1962 Chevrolet Impala 409 for $75,000; a 1967 Chevrolet Corvette for $72,000; a 1969 Chevrolet Camaro RS for $68,000; a 1966 Chevrolet Corvette Fuellie for $64,000; a 2001 Ferrari 360 for $63,000; and a 1969 Ford Mustang Mach I which sold for $63,000. Readers today can go to the auction website at premierauctiongroup.com to check out other prices. Included with this column are some of the photos I took. Next week, there will be others as well as comments by the four Premier Group partners regarding this, past and future auctions here in Punta Gorda. € € € The 32nd Annual Car and Art Show was held at the Englewood Elks Club Sunday on March 11. David Schramm, president, and Ernie Hart, membership chairman, tell us that the show has been conducted successfully for over 30 years by two generations of of“cers and directors of this well known club. Sadly, it rained the night before which left the street wet until 10 a.m. Therefore, owners of collector type vehicles were reluctant to take their cars and trucks out to the show. However, approximately 100 did, including 30 Thunderbirds and 31 local business sponsored trophies were awarded. The sky was “lling with dark clouds so the awards were presented to winners at 1:30 p.m. When I arrived to take photos, all but two vehicles had departed. It was the “rst time for me to miss this outing. Congratulations to everyone involved! € € € A longtime collector car enthusiast, Ed Campagne, 85, passed away peacefully on March 14 in Port Charlotte. Lee and I knew his wife, Pat, and Cadillac EdŽ, a nickname given him by friends in the hobby because Cadillacs were the brand he cherished. Married for 45 years, he and Pat were a team on whatever they did, whether doing full restorations on Caddys, rebuilding or maintaining rental and business properties. This couple did the same thing to several of their personal residences together. Ed and Pat owned and operated numerous businesses including Peace River Auto Sales along U.S. 41 in Charlotte Harbor starting in 1977. The Campagnes were members of our Veteran Motor Car Club of America SW Florida Region from 1999 through 2010. They were also active in the Peace River Car Club up until his death. Upon Pats request, we wrote about Ed and their son, Mark, as a father/ son feature article of the You Auto Know column. Pat and Chantel, Marks wife, were named also but the text was about the close relationship of the men and their antique cars. In all the years I knew Ed I never heard him say a bad word regarding anyone and praised us for boosting the hobby. Were proud to have known him and Pat, the love of his life. He truly will be missed by all who knew this one of a kind gentleman. € € € Don Royston is president of the Vintage Motor Car Club of America SW Florida Region and may be reached at 941-626-4452 or leekr42@embarqmail.com. ROYSTONFROM PAGE 1 Early '30s delivery panel truck, rare when new, and more so today. 1955 Chevrolet four-door sedan, typical family transportation of the 50s. Note gas pumps of same era in background. PHOTOS BY DON ROYSTONOne-of-a-kind Buehrig Motor Car Co. unique sculptured, hand-built body by Gordon M. Buehrig who designed Auburns, Cord, Duesenbergs and Stutz Classic automobiles. 1941 Buick four-door CV sedan, unique when new and still is. 1937 Cord 812 one of the top priced vehicles sold to one of the very active bidders in background. Beautiful, rare 1953 Packard Caribbean CV with straight eight-cylinder athead engine adno=54533395 NO BUY INstarting at $3100 Annual Sample Sale4 DAYS March 22-25 4 DAYS7211 S. Tamiami Trail Mon-Sat 10:00-6:00 Sun 12:00-5:00 (941) 923-2569 € copenhagen-imports.comSee Sales Associate for Details SAVE UP TO50%On Gorgeous Designs SHOP EARLY FOR BEST SELECTIONcopenhagen importsFURNITURE + LIGHTING + ACCENTSadno=54529913

PAGE 26

The Sun /Saturday, March 24, 2018 www.yoursun.com E/N/C Page 27 3OUR TOWN WHEELSvehicle speed sensor or your throttle position sensor is bad, the check engine light will come on, and the cruise control probably wont work. Either of those likely would cost you a few hundred bucks to replace. And if thats all you need, that hardly seems like imminent doom. On the other hand, your Subaru is about at the age where we often see catalytic converters failing. If the converter is failing, then youre looking at $1,500 „ plus whatever is wrong with the cruise control (because the catalytic converter wont affect the cruise control). Incidentally, when a catalytic converter is failing, sometimes the check engine light will come on and go off intermittently, until the ef“ciency reading is consistently low enough to keep the light on all the time. That may be the “x itselfŽ miracle youve read about. But eventually, the light will come on and stay on. So heres what you need to do, Belinda. Take your Outback to your favorite mechanic, and ask him to scan it. When a check engine light comes on, the cars computer stores a code to tell the mechanic what component tripped the light. Isnt that handy? If its a sensor or a broken wire, click your heels together and say, Theres no place like homeŽ (isnt Belinda the good witch from The Wizard of OzŽ?). If its the catalytic converter, ask the mechanic whether he thinks the rest of the car is in good shape. If it is, and the mileage on the car isnt in the stratosphere, then its probably worth putting in a new converter and driving it for a few more years. On the other hand, if he says the failing converter is the best thing on the car, then its time to look at the 2018s. Good luck, Belinda. € € € Dont get stuck with a lemon. Be an informed shopper. Read Tom and Rays guide How to Buy a Great Used Car: Secrets Only Your Mechanic Knows.Ž Send $4.75 (check or money order) to Car Talk/Used Car, 628 Virginia Drive, Orlando, FL 32803. Got a question about cars? Write to Ray in care of King Features, 628 Virginia Drive, Orlando, FL 32803, or email by visiting the Car Talk website at www.cartalk.com.CAR TALKFROM PAGE 1best BMW tradition, the 430i appears to be more the quiet conservative than loudmouth radical. Nevertheless, the 430i gets much better looking once the lid is lowered. Stowing the 430is roof doesnt take long, although it seems to take longer than youd like, as if the mechanisms have arthritis. However, its an ingenious solution in a world where strangers cant seem to be trusted. But with the top down, a modest trunk turns meager. So if youre traveling, or heading to Costco, pack light. Or lower the rear seatback, which transforms the legroom-deprived rear seat into a more appropriate storage hold. Once underway, youll find wind management to be excellent, meaning that you can hold a conversation without screaming to be heard by your fellow passengers. For BMW enthusiasts, performance matters more than trunk space, so lets look at the numbers. The BMW 4 Series comes as the turbocharged four-cylinderpowered 430i or six-cylinder-powered 440i, with rear-wheel or allwheel drive. The 430i is rated at 248 horsepower, while the 440i comes with 320 horsepower. Both engines mate to an eight-speed automatic transmission. Opting for the former engine propels the car to 60 mph in 6 seconds; opting for the later reduces that to 5.1 seconds. (Theres also a high-performance M4 Convertible, with a variety of performance enhancements, but thats a different review.) Certainly, the 430i that I tested never felt underpowered, with minimal turbo lag and lots of power for passing at speed. An added benefit is its fuel economy, which measured a respectable 27 mpg. Thats very good given the amount of time spent with the roof down, which hurts aerodynamics, and thus fuel economy. For the record, the EPA rates the 430i at 24 mpg city, 34 mpg highway with rear-wheel drive. Adding all-wheel drive reduces that to 22/32 mpg respectively. BMW recommends using premium unleaded fuel. As with any BMW, youll “nd this to be a lively dancing partner, ready for commuting or navigating pokey parkways. The steering is quick and nicely weighted, and the brakes ensure you dont inadvertently re-sculpt the 430is sheet metal. The car feels athletic enough to enjoy on your favorite back road or for the cut-and-thrust of daily driving. Engineers “netuned the suspension and steering to enhance straight line stability for 2018, although only diehards will notice the difference. The interior is straight from the 3 Series, with which it shares DNA, so expect a premium but not lavish interior. Material quality is pleasing yet restrained in the finest European tradition. A large flatscreen anchors the center of the instrument panel and features the latest iteration of BMWs infotainment system, which proves far easier to use than previous iterations „ no doubt helped by the larger screen. A large wheel controls it, and is surrounded by shortcut buttons that prove easy to identify by touch. Better yet, this BMW supports your e-life by supplying two USB ports, a Wi-Fi hotspot that supports up to 10 mobile devices, and an inductive charging tray for wireless charging. Stingily, BMW makes Apple CarPlay optional, not standard. The front seats proved firm yet comfortable for long stints in the saddle. Legroom is generous in front; rear seat accommodations are best left to parcels and purses. The cabin is satisfyingly quiet with the roof up. With the roof down, wind management was excellent, allowing for conversations at civilized levels. Is it any wonder that the 2018 BMW 430i Convertible ably plays the part of a grand tourer? Its sublime blend of ride comfort and sporting performance keeps everyone happy, while its intimate cabin feels like a special treat. Besides, any vehicle that provides a fun driving experience, remarkable handling and a dollop of style with effortless access to sunshine „ which is in short supply this time of year „ is more than welcome.REVIEWFROM PAGE 1indications that this accident was unavoidable,Ž he said at an earnings news conference. We wont let ourselves be brought off course from our long-term strategy on the basis of tragic events like this.Ž Uber issued a statement offering prayers to the victim and her family and promising a thorough investigation. Other companies at the forefront of driverless technology „ automaker Tesla, ride-hailing company Lyft, driverless technology pioneer Waymo „ have remained silent about the Uber incident thus far. Thats the right thing to do,Ž said Michael Sitrick, who heads Sitrick & Co., a Los Angeles crisis management and public relations “rm. Theyre saying, Lets take a deep breathŽ while the matter is sorted out. The industry will need to think strategically about how to handle future tragedies, he said. In general, people fear new technology. But when youre putting peoples lives at risk, its much more serious than a bug in your phone,Ž Sitrick said. The driverless vehicle industry faces a conundrum. Statistical proof that robot cars signi“cantly reduce the crash and death rate would ease public acceptance of robot-caused carnage because its better than the alternative. But the only way to accumulate the hundreds of millions of miles of driving experience needed to prove that is to put the cars on the road. In the face of uncertainty, emotions trump numbers for many people, Georgetowns Towns said. Behavioral research shows that losses are felt more strongly than gains.Ž Or, as University of South Carolina law professor Bryant Walker Smith put it Monday: This womans tragic death is going to be in every major newspaper and on every major websiteŽ while everyday highway deaths go uncovered. The potential effects of robot cars and trucks are enormous. As the motor vehicle industry is transformed, market researchers say hundreds of billions of dollars „ and millions of jobs „ are at stake. Driverless cars are going to be one of the main pillars of the economy,Ž said Grayson Brulte, a driverless car industry consultant in Beverly Hills. A technology-history buff, Brulte noted that in an early Wright brothers test, their new ”ying machine crashed and killed a U.S. Army lieutenant who rode along with Orville Wright, who was injured. The soldier had taken the place of the man originally scheduled for the ride: President Theodore Roosevelt. Its very important that we do not allow one tragic accident to sway public opinion,Ž he said. Carmakers and technology companies need to be far more transparent as they push forward, experts said. Its important that we all learn from this accident and we make these technologies even better, said Alain Kornhauser, a professor at Princeton University and a leading authority on driverless cars. To that end Uber must release all of the data leading up to this crash. All of the video, radar, lidar and logic trails for the three or so seconds leading up to the crash. If this releases some of Ubers intellectual property, so be it.Ž That advice, however, bumps up against the highly secretive process of new technology development. Driverless technology companies are racing to develop and control the intellectual property in sensors and mapping and machine-learning software. And up to this point at least, industry has successfully pushed for less regulation. Legislation that liberalizes driverless vehicle rules „ allowing manufacturers to sell up to 2,500 driverless cars a year without hardware such as steering wheels and side mirrors „ has been passed by the U.S. House of Representatives. A similar bill is being considered by the Senate.ROBOTFROM PAGE 1 2018 BMW 430i ConvertibleBase prices: $51,650-$60,700 Engine: Turbocharged 2.0-liter four-cylinder Horsepower: 248 Torque: 258 pound-feet EPA fuel economy (city/highway) : 24/34 Wheelbase: 110.6 inches Length: 182.7 inches Cargo capacity: 7.8-13.1 cubic feet Curb weight: 4,037 pounds TNS PHOTOSThe BMW 430i Convertible oers classically conventional styling in the best BMW tradition. The BMW 430i Convertible oers classically conventional styling in the best BMW tradition. 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

PAGE 27

Page 28 E/N/C www.yoursun.com The Sun / Saturday, March 24, 2018 4OUR TOWN WHEELSAs part of the 2018 North Port High School Spirit Week, the annual Powder Puff game took place Wednesday at the Preserve. The underclasses „ a combination of freshman, sophomores and juniors „ defeated the senior class this time.North Port hosts annual Powder Puff game SUN PHOTOS BY MONICA AMAYAThe 2018 North Port High School Powder Pu cheerleader squad. North Port High School junior Brianne Sepulveda gets tackled by senior Hannah White. Sophomore Amaya Cartegena attempts to tackle senior Joey Phillips. Right: Senior Ashley Plummer throws the football during the 2018 Powder Pu game at North Port High School. Senior Augusta Purvis runs the football, while her teammate Ashlee Koohns blocks an opponent. North Port High School sophomore Emani Jeerson runs after an interception to score a touchdown during the Spirit Week Powder Pu game held Wednesday night at The Preserve. Jestin Vonbender represents North Port High Schools junior class on the sideline of the 2018 Powder Pu game. Junior Abby Messeroux catches the football and gets ready to return it. adno=718739

PAGE 28

The Sun /Saturday, March 24, 2018 www.yoursun.com E/N/C Page 29 5OUR TOWN WHEELS TODAY 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 Edible Landscape Tour, Edible Landscaping Tour, 7 Englewood yards Mar 24 9 am 5 pm, The Open Studio, 380 Old Englewood Road $15 207-333-0923 Free Easter Basket, Adults come, only 9am-noon; 1 per child; EU Methodist Office Rm 103, 700 E. Dearborn; 473-4133; www. englewoodumc.net Manasota Beach Yoga, These Yoga classes are designed for all abilities and ages. Locals and visitors are equally welcome. Free Will Donation. Easter Festival, Sat Mar 24, 10am. Egg hunt, snacks, games, crafts, & bounce house. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Corn Hole Rotonda, Corn Hole 12:30pm sign in $2.00 entry fee. Bar Food available. Club opens at 11am Rotonda Elks. Bingo, March 24, 2018 1:00 p.m. -3:30p.m. VFW Aux 550 N. McCall Rd Englewood, Fl 34223 Open to the Public Karaoke Night, Magic Show 7pm. $18pp. Karaoke starts at 6:30PM in the Lounge. Am. Legion 113, 3436 Indiana Rd. Rotonda SUNDAY Easter Cantata, At His NameŽ 70-Voices; WSRZ David Jones narrates, 9:15 & 11 am; EUMC, 700 E Dearborn; 474-5588; www. englewoodumc.net Missions Conference, Calvary Bap Church, 75 Pine, 11:00 am Sun 3/25-3/28. For more info 941.475.1555 Chicken BBQ, Great BBQ Chicken 3 sides & desert for $10 donation. 265 Pine St. 11:30 1 pm 941-525-7212. PUBLIC INVITED Broasted Chicken, Lodge opens at noon. Broasted Chicken dinner 2-4pm. Take out or eat in. Rotonda Elks, members and guests. Ice Cream Social, Come celebrate our Centennial Year, enjoy Music, Ice Cream, & learn about the Lemon Bay Womans Club, 810-223-8616 Sax and Guitar, 3 pm; Eirinn Abu and Manny Lopez; Free Will Offering, EUMC, 700 E Dearborn; 474-5588, www.englewoodumc.net Lasagna Dinner, $6 Sun March 25 4 6 Pm Dine In Or Carry Out Vfw Aux. 550 N Mccall Rd. Englewood Bar Bingo, Bar Bingo starts at 6:30pm, Get Lucky!! Am. Legion113, 3436 Indiana Rd. Rotonda MONDAY Crafting, Help us to craft items; bring lunch, we supply dessert at Lemon Bay Womans Club, 51 N. Maple St. 9:30-12:30 493-6072 Manasota Beach Yoga, These Yoga classes are designed for all abilities and ages. Locals and visitors are equally welcome. Free Will Donation. Zumba with Terri, Englewood Sports Complex, 941-861-1980, 9-10a. $7/class or $50 punch card for 10 classes. Table Tennis (Open), Englewood Sports Complex, 941-861-1980, 9:30-12:30p. Open to all skill levels. $2 to play! Euchre, Euchre Every Mon & Wed @ l:00 PM VFW Post 10178, 550 N McCall Rd., Englewood. 941-474-7516. Come join us!. Wings & More, Wings, wet and dry, salads, burgers & special 5-7pm. Music:John Hughes 6-9pm Rotonda Elks, members&guests Monday Night Bingo, Please Join Us 3/26 For Monday Night Bingo At Holiday Estates I&Ii, 1445 Seagull, Engwd. E.b. 4:30Pm Reg. 6 p.m. Food. TODAY 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 AMVETS 312 Breakfast, 8:30-11:00 Great selection $7.00 $1 Bloody Marys Public welcome 7050 Chancellor Blvd NP 941-429-5403 CCJS Jam, JAZZ JAM from 1 to 4pm on Mar 25 at the Kingsway Golf Club. 941-766-9422 FREE for CCJS members FREE $5 for public. SOA Fry & Grill Day, A large selection to choose from, let the SONS do the cooking 1-5pm 401 Ortiz Blvd NP 941-429-1999 Sax and Guitar, 3 pm; Eirinn Abu and Manny Lopez; Free Will Offering, EUMC, 700 E Dearborn; 474-5588, www.englewoodumc.net Writers on the Air, 3:00 Common Grounds Meeting Hall, 12735 US-41 Local poets and writers Sign up 2:30 Public Welcome FREE 941-223-1262 MONDAY Basic Exercise, $3/class 9-10 AM NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good workout & feel good Free Tax Help, 9am-1pm, every Monday, AARP Tax-Aide, Holiday Park Rec. Center, Phase 1 Rec. Hall, Tuscola Blvd., NP Mahjong, 9 am-12:30 pm NP Senior Center 4940 Pan American Blvd 426-2204 Learn a new game. Not sure? Come watch how its done. Duplicate Bridge, $3/ person 12:30-4:30 pm NP Senior Center 4940 Pan American Blvd Ella 429-8958 If regular bridge is boring you try this. Fish Of North Port, 1:00 pm, 3050 Pan American. Visitors welcome, volunteers needed. Call Bruce, 429-8945. North Port Moose, Queen is at 6! Dinner special is country fried steak or wings, 14156 Tamiami trl NP Rummikub, 1-4 pm NP Senior Center 4940 Pan American Blvd 426-2204 Like cards but not holding them? This is played with tiles. AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Mexican Monday Great food $2 Margaritas Public welcome 7050 Chancellor Blvd NP 941-429-5403 TUESDAY Scrabble, 9:30-11:30 am NP Senior Center 4940 Pan American Blvd 426-2204 Even if your not that good, its still fun. Come Play. Mahjong, 10 am-2 pm NP Senior Center 4940 Pan American Blvd 426-2204 Learn a new game. Not sure? Come watch how its done. Friend to Friend, Fellowship and fun every Tuesday from 1-3pm. Noon luncheon on 4th Tuesday. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Line Dancing, $5/a class 12:15-2:15pm NP Senior Center 4940 Pan American Blvd Joan 661-3799 Learn new steps & have a great time. North Port Moose, Shepards pie or pork chop dinner special! Lodge meeting at 7!, 14156 Tamiami trl NP ENGLEWOOD EVENTS CHARLOTTE E VENTS NORTH PORT EVENTS Deep Creek Community Garage Sale, 80+ households participating. Map available on website and at refreshment stands on Nuremberg and Sandhill. 979-9937 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. Concert: THE WONDER OF WATERŽ, The Charlotte Chorale Presents:, THE WONDER OF WATERŽ, is the theme of the Chorales next concert., Come and help celebrate our wonderland of water., April 21, 4PM, Charlotte Performing Arts Center, 701 Carmalita Street, Punta Gorda, For tickets call: 941-204-0033 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 Pancakes & More 45 years of the best. All You Can Eat Pancakes With Egg And Sausage, or Biscuits and Gravy, or Quiche and Fruit, OJ and Coffee $6 Adults … Under 12 Free (with adult) SATURDAY 7:30 to 11:00 AM Nov 18 Englewood United Methodist Church 700 East Dearborn St. Englewood, FL Art Craft and Quilt Show, Sunday, March 25, Alameda Isles on SR 776, Englewood, Paintings, jewelry, woodcarvings, crafts and quilts by Alameda Isles artists Featured EventsFeatured 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 BY DEBRA GOUVELLISPickleball is alive and well at the South County Regional Park in Punta Gorda, Monday through Saturday. There are beginner, int ermediate and advanced programs as well as an instructional program on Thursdays from 11 a.m. 12:30 p.m. For more information call 941-505-8686 or visit their website at www.CharlotteCountyFL.gov.Punta Gorda has Pickleball ADNO=718744 941-208-5931 € 960 S. McCall Rd. SHUTTER SALE Voted #1 in Window Treatmentsadno=54532498 $50 OFFPER WINDOWCall For Details Includes unlimited golf on our two Championship golf courses, unlimited tennis, pool, fitness center, dining and more. $575 plus tax if you join by April 1. After April 1, $650 plus tax. Sports and Dining Memberships are available for $375 plus tax if you join by April 1. After April 1 the fee is $425 plus tax. Includes unlimited tennis on our fantastic 13 Har-Tru tennis courts, fitness center, pickleball, Bocce, swimming pool and spa, dining and social events.ENJOY OUR SUMMER GOLF AND TENNIS MEMBERSHIP AT VENICES BEST COUNTRY CLUB. To join or for more information call 941-497-1494 ext. 120 or email membership@plantationgcc.com.plantationgcc.com € 500 Rockley Blvd., Venice, FL 34293 € 941-497-1494 Summer Cool Club Hot SUMMER MEMBERSHIP MAY 1 TO SEPTEMBER 30, 2018.SOME RESTRICTIONS APPLY. RATES ARE FOR FAMILIES OR INDIVIDUALS Previous Summer Members are welcome to join!ACTIVE DUTY MILITARY AND FIRST RESPONDERS RECEIVE $100 OFF KIDS CAMPS AVAILABLE FOR THOSE AGED 6 TO 14 FOR $150.adno=54533727

PAGE 29

Page 30 E/N/C www.yoursun.com The Sun / Saturday, March 24, 2018 6OUR TOWN WHEELSThe Sun /Saturday, March 24, 2018 www.yoursun.com E/N/C Page 31 7OUR TOWN WHEELS adno=54529938

PAGE 30

Page 32 E/N/C www.yoursun.com The Sun / Saturday, March 24, 2018 8OUR TOWN WHEELSadno=50532878Advertisement Advertisement HOME GARDEN SUN COAST 4-Seasons …Charlotte Countys ONLY Carrier Factory Authorized Dealer! Its Back! For a limited time, Carrier Cool cash can save you up to $1,650 on a new Carrier high ef“ ciency air conditioning system. Presummer savings only last for a short time so if you have been thinking about upgrading your old, inef“ cient system theres no better time than now. These savings will disappear before the summer heat sets in … call today to set up your free, no-hassle estimate and see how much you can save on your energy bill this summer. You can also request more information or an appointment on their website at www.4SeasonsAC.com. Being a Carrier Factory Authorized Dealer means Four Seasons Air can offer you rebates other A/C companies cant, and CFAD dealers receive better discounted pricing! In other words … saving you more money on a new high ef“ ciency A/C system with INSTANT Rebates! Other rebates may be available to you in addition to the Cool Cash. Call today for your FREE estimate 941-206-6131. Local Contractors = Better Service & Response Times Its simple. Using a local a/c contractor like Four Seasons Air Conditioning, Inc. ensures you of getting your repair and maintenance work done at your convenience and within hours of your call. Contractors based in Fort Myers, Bonita Springs, North Sarasota or Bradenton at best have one technician in our area a few days a week, but not 24/7. That means you wait, all the while the temperature is rising in your home. Four Seasons Air Does Not Use Sub-Contractors Four Seasons has received several calls from customers regarding sub-contracting. A competitor told customers that Four Seasons Air was contracting out their maintenance work. Four Seasons does not subcontract their work. We had one of our customers turn in a copy of a maintenance agreement they thought was one of oursŽ, stated Shirley Erney, Marketing Manager for Four Seasons. This competitor got ahold of one of our maintenance contracts, covered our logo and used it as their own. Unbeknownst to the competitor, they were trying to sell a maintenance contract to one of our customers. Thankfully our customer alerted us to the situation right away. Four Seasons is asking that if you have had this happen to you, please call their of“ ce at 941-206-6131 or email them at info@4SeasonsAC.com right away! Before Leaving for the Summer or Taking an Extended Vacation If your current air conditioning system is ten years old or more, get a free estimate before leaving for the summer. In the unlikely event your air conditioning has a complete failure this summer; have your research done ahead of time. Without doing research on brands and “ nding out the cost of a new A/C system, youll be making a hurried decision in the middle of a hot, humid summer day when you need your air conditioning most, or will be making decisions long-distanceŽ. Getting your information now can also make it easier to make decisions on whether to go ahead with a costly repair or to replace the system. Estimates for new systems are always free of charge from Four Seasons Air Conditioning, Inc. Call today and schedule a time convenient to your schedule 941-206-6131. Or, get more information at www.4SeasonsAC.com or email Four Seasons and request an appointment! DUCTLESS MINI-SPLITS Ductless Mini-split systems keep your lanai cool and your energy bill down! If you keep your sliding glass doors open to air condition your lanai, its probably costing you a small fortune during the summer. Ductless mini-split systems are economical and cost effective for cooling areas in your home that dont have vents from your whole-house air conditioning system. Small, ef“ cient systems are available from Four Seasons Air Conditioning, Inc. Visit their website at www.4SeasonsAC.com and request your free estimate and information today 941-206-6131!HOT HOUSE? NEED HELP? FOUR SEASONS AIR CONDITIONING, INC HAS COOL CASH! adno=5053152910% OFF PLANTATION SHUTTERS(PRESENT THIS AD TO RECEIVE OFFER)Creating Beautifully Dressed Windows For Your Home with the Finest Window Shades and Shutters.Monday…Friday 8:30 am…5 pm Saturday & After-Hours by Appointment adno=50531533 € Serving Charlotte County & Surrounding Areas Since 1986 € 24 Hour Emergency Service € State Certi“ ed Mold Remediation € Over 30+ Years ExperienceDesign & Flooring Center941.766.01152144 EL JOBEAN ROAD PORT CHARLOTTE, FL 33948 Licensed € Bonded € Insured Lic.#CGC1519246www.HappyHomeServices.netThe Company That Does It AllŽ Specializing in Kitchen and Bathroom Remodeling 2006-2017 Licensed and Insured941.629.3490 € www.Harpers1980.comProtect your home while adding enjoyment to your everyday life.Contact Harper's today for a free estimate! Protecting Your Southwest Florida Home Every Day! ROLL-DOWN SHUTTERS ACCORDION SHUTTERSELECTRIC & MANUAL SCREENSSCREEN ENCLOSURES adno=50531535 adno=50532614 261 W. Marion Ave Punta Gorda, FLOther Locations in Fort Myers & Naples M-F 8am to 6pm Sat 9am to 5pm € Sun 1pm-5pmFamily Owned & Operated Since 1951(941) 639-2610hessler” oors.com Starting at $ 1.99 sq. ft. Sale ends 3-31-18adno=50532790 Do You Want Award Winning Service & Flooring? Punta Gorda941-637-0777 FriendlyFloors.comBest of Super Service Small Business of the Year Installed Purchase of $999 or more. CS 3/18941-624-0077adno=50531176

PAGE 31

The Sun /Saturday, March 24, 2018 www.yoursun.com E/N/C Page 33 9OUR TOWN WHEELSOn St. Patricks Day, Punta Gorda golfers teed off to raise money to assist those “ghting addiction. The event helped to raise over $15,000. Lunch and a silent auction were also held. The annual charity golf tournament is a fundraising event of ARCHway Institute for Addictive Disease. The majority of the funds are going to be used as a grant to the Addiction Recovery Initiative, an effort by the Charlotte County Sheriffs Of“ce and Charlotte Behavioral Health Care, according to an ARCHway press release. The remainder will be used for scholarships to cover a persons “rst months rent at a men or womens structured sober living facility while the individual secures a job and starts to recover their life. Two awards were also handed out at the event: the ARCHway Recovery Award, to Victoria Scanlon of CBHC, and the ARCHway Community Award to Sheriff Bill Prummell. When we talk to other caregivers,Ž ARCHway Chairman Dan Stuckey said at the event, one of the “rst things you need to “nd is a treatment center that you can trust (and) has you and your loved ones best interests at heart. It took us four times to “nd a center that truly cared about our family. If I had another family member fall to this disease, I would trust (Victoria) and her staff with my child.Ž Stuckeys son and ARCHway President John Stuckey is a former addict. After recovery, John decided he wanted to start the ARCHway organization. ARCHway now works in nine states, according to Dan Stuckey. Charlotte County is so lucky to have a sheriff that is as progressive as Sheriff Prummell is about this disease,Ž said Dan. His Addiction Recovery Initiative is not seen in many places in our country and he is a leader in this area.Ž City Councilwoman Nancy Prafke kicked off the luncheon by pronouncing March 17 as ARCHway Day in Punta Gorda. Over 100 people participated in the event. Local and national merchants also donated items for golf awards and silent auction items, according to Stuckey. Leading up to the fourth annual tournament, ARCHway has raised over $60,000 that has been used in the county as scholarships or to promote educational events or prevention programs.Email: dsutphin@sun-herald.comPunta Gorda residents tee off to raise funds for addictionBy DANIEL SUTPHINSTAFF WRITER Participants at ARCHway Institutes fourth annual charity golf tournament.PHOTOS PROVIDEDCharlotte County Sheri Bill Prummell and Victoria Scanlon, of Charlotte Behavioral Health Care, receive awards for their Addiction Recovery Initiative, among other eorts to support those suering from addiction. T revor Wentz, North Port High School junior, has auditioned and been selected to play trumpet and tour with the Boston Crusaders Drum and BugleCorps 2018 Summer Season. The Boston Crusaders Drum and BugleCorps is a competitive junior drum and bugle corps and a charter member of Drum Corps International.Charlotte Highs Mock Trial team takes home thirdCharlotte High Schools Mock Trial team placed third at the Florida State Mock Trial Competition in Orlando. Charlotte High School was the highest-placing public school in the state. Teacher David Riley was awarded the Ed Lange Legacy Award, which recognizes and honors a mock trial teacher who has shown outstanding devotion to their students, a commitment to professionalism and a desire to instill a love for law and learning in the classroom while pushing students to their full potential. Senior Joseph Giordano was awarded the most outstanding mock trial attorney award. Team members who participated in the competition were Joseph Giordano, Carlye Mahler, Levi Schebel, Korbyn Laleman, Alicia Foley, Kaley Macom, Nicholas Giordano and Emma Giordano. The team was coached by Charlotte High Teacher David Riley, Assistant State Attorneys Kate Horst and Stephanie Powers and Attorney Steven S. Leskovich.Open registration begins for head start programs at CCPSEarly head start/head start programs, VPK and tuition programs are available at Charlotte County Public School sites for the 2018-2019 School Year. To register a child, parents will need the childs birth certificate, proof of total household income (12 months worth of pay stubs, or 2017 1040 Tax Form, current TANF/SSI/SSD Benefit statement, child support, VA Benefits), proof of Charlotte County residency (utility bill, FPL bill, phone bill, cable bill or lease/ mortgage agreement) and current physical and immunization records. Children are placed based on their age as of Sept. 1, 2018. € Children 4 years of age attend Baker Center, Hope Center and district Elementary Schools € Children birth to 3 years of age attend Baker Center and HOPE Center Transportation options include: € Parent provides transportation to and from school at all sites € Car pooling within neighborhood school districts € Dial-A-Ride Services; Program will provide vouchers € Medicaid Transportation for medical emergencies € CCPS vehicle for family transportation as needed € Students with an Individual Education Plan (IEP) enrolled in an Inclusion class are eligible to receive CCPS bus transportation „ Compiled by Daniel SutphinNPHS junior joins Boston Crusaders drum and bugle corps Englewood Fine Arts FestivalEnglewoods 37th Annual Fine Arts Festival, sponsored by the Rotary Club of Englewood is set for 10 a.m. to 4 p.m. today and Sunday on Englewoods West Dearborn Street. Sculptors and multimedia artists will showcase work alongside each other to create a diverse and exceptional range of special art work and gifts. The art show is free to the public, but Rotarians will be asking for a $2 donation that bene“ts the Englewood Rotary Youth Foundation. For more information, visit www.therotaryclubofenglewood.org. Note: West Dearborn Street between Mango and Cedar Streets will be closed Saturday and Sunday for this event. The street will reopen at 8 p.m. Sunday.Great American Clean UpIts time again for Charlotte Countys Great American Clean Up. Interested individuals and groups are encouraged to participate in this annual event scheduled for today, March 24, from 9 a.m. to noon. Meet at Cedar Point Environmental Park, 2300 Placida Road, Englewood, and clean up local parks which may include Cedar Point Environmental Park, Oyster Creek Environmental Park and/or Buck Creek Preserve. Trash bags, refreshments and T-shirts (to “rst 20 who register) will be provided. Just bring a commitment to help. Charlotte Harbor Environmental Center, Inc. is a nonpro“t organization serving the Charlotte Harbor area with environmental education, recreation, research and preservation land management. This Great American Clean-up is sponsored by Keep Charlotte Beautiful and the clean-up locations are a part of the Charlotte County Parks and Natural Resources Department. For more information and/or to register for the clean-up, call 941-475-0769.Benefit book saleThe Lemon Bay Womans Club is sponsoring a new and used book sale from 9 a.m. to 3 p.m. today at 51 N. Maple St., Englewood. Proceeds bene“t the Englewood Elementary School „ Childrens Reading Program. Books will be $1 for hardbacks, 50 cents (or 3 for $1) for paperbacks, $2.50 for audio books, and varying prices for coffee table books. If you would like to donate books for the event, please contact either Jo-Anne at 941626-4797 or Terri at 941-474-3520.Early Bird KiwanisThe North Port Early Bird Kiwanis Club is hosting an Easter Bunny event. Children will receive free pancakes with a donation of a canned good with adults paying $3 per person. It takes place from 8 a.m.-9:45 today at Buffalo Wings & Rings, 1081 W. Price Blvd., North Port. There will be photo opportunities with the Easter Bunny and free baskets given to children.Knight at the RacesThe North Port Knights of Columbus hosts Knight at the Races at 7 p.m. tonight at North Port Jockey Club, 3050 Pan American Blvd. It costs $4 at the door with light snacks provided. For groups of eight or more, or for more information, contact Tony Salvucci at 617-320-1759 or email sensibones@aol.com.Eco KidsPeople for Trees is hosting The Eco-Kids Club for region children recommended over the age of 5. It is an outdoor adventure club for kids who want to explore Floridas outdoors; parents are welcome to join the organization as well. It will meet at 10 a.m., today at a trail along Myakkahatchee Creek beginning at Butler Park off Price Boulevard in North Port. Sneakers and proper clothes should be worn; no tank tops. They request a $2 donation per child. For more information, visit peoplefortrees.com, email treelady12001@yahoo. com or call Alice White at 941-468-2486.Art exhibition and saleThe South Gulf Cove Art Group is holding an art exhibition and sale at the South Gulf Cove Pavilion, 14859 Ingraham Blvd., Port Charlotte, from 10 a.m. to 3 p.m. today, March 24. Enjoy a wide range of original art and meet the artists. Refreshments will be served. The art work to be exhibited includes works in acrylic, alcohol ink, watercolor, pen and ink, oils, mixed media, photography and sculpture. This exhibit is open to all South Gulf Cove artists. To “nd out how to display art work or for additional information contact Rosana Halprine, 941-697-3423. COMMUNITY NEWS BRIEFS adno=717518

PAGE 32

Page 34 E/N/C www.yoursun.com The Sun / Saturday, March 24, 2018 10OUR TOWN WHEELS C C C C C C C D Lic. / Ins. 941-268-9525 2 Rooms $89 HILL TOBACCO 941-249-8916 A C C C Serving South of Venice No Job Too Big or Too Small!Licensed & Insured CRC 1327653(941) 629-4966 D A A D DOG CARE A A D Estate Sales Antiques Collectibles Machinery Real Estate Business Liquidation Inventory Reduction Vietnam Veteran Free Verbal AppraisalsJack Robillard President Principal Auctioneer AU3437 € AB2632 A A B C C Great Gift for the Folks!Lic. # 123956Ins.# VGMD1014G5136-1 Various Lengths 12Ž thru 32Ž € Over 25 Years Experience C PRO PATH CONCRETE C ONCRE T C O O N C R RE R E T TE EXPERT RESIDENTIAL & COMMERCIAL RENOVATIONS Visit:www.blueparrotconstruction.com Well Established & Many References The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at Sun Classied Readers Find in The Business & Service Directory Sun Classied Readers Find iThBi&SiDi Call 866.463.1638 or email your ad to classied@sunletter.com Make sure they nd your business here too. D C Cadno=719381

PAGE 33

The Sun /Saturday, March 24, 2018 www.yoursun.com E/N/C Page 35 11OUR TOWN WHEELS J L Mowing Only L G H M Rescreening Roof Coating Drywall Repair Gutter Cleaning Poly-Pebble Sealing Plumbing Fixtures Int./Ext. Painting Rotten Wood Repairs Pressue Cleaning Mobile Home Repair Electrical Fixtures Dryer Vent Cleaning Serving Sarasota CountyLicensed and Insured G H M M M N P P P D D E E H H P P P MOTTERNIZED LLC Home Services Specialist Text or Call Steve L L M F H H F H H P P M I Iadno=719382

PAGE 34

Page 36 E/N/C www.yoursun.com The Sun / Saturday, March 24, 2018 12OUR TOWN WHEELS T R R P P P R over 22 YearsLic. # CCC1329187 Lic. / Ins. 941-661-7897Serving all areas Mosquitos conjuring near you? 9 9 R R R R R R R R R RICH LANDERS STUCCO, INC.( 941 ) 497-4553New Construction & Remodels Rusted bands & Wire Lath Repair.Spraycrete & More! PREMIER STUMP GRINDING, LLC.Let us help you have your stump removed TODAY.( 941 ) -662-9779Licensed & Insured S941-303-3252 Call for a FREE estimate Licensed & Insured 10% OFF $500 OR MORE WITH COUPON MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS T T T T T T Semi-Retired Reasonable RatesLicensed and Insured CFC1429017 LARRYS PLUMBING941-484-5796 P P R W The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at W P P C R S T Tadno=719383

PAGE 35

The Sun /Saturday, March 24, 2018 www.yoursun.com E/N/C Page 37 13OUR TOWN WHEELS7745 S. Tamiami Trail, Sarasota941.922.2400 Prices are plus tax, tag, title & include rebates which are subject to change. Dealer also charges a pre-delivery service fee o f $799 which represents cost & pro“t to the dealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. D ealer not responsible for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rul es may apply. See dealer for details.www.SunsetDodgeChryslerJeep.comSERVICE HOURS: MON-SAT 7:00AM-6:00PM SALES HOURS: MON-FRI 8:30AM-7:00PM SAT 9:00AM-6:00PM Se habla Espaol, Bill Wagner 941-705-9095 NEW 2018 JEEP WRANGLER JK SPORT3.6L V-6, Command-Trac Shift-on-the-Fly 4WD, Full Convertible Top, Voice Command w/Bluetooth, Speed Control, Sat Radio w/8-Speaker Sound System and Steering Wheel Mounted Audio Controls, Fog Lamps, Tilt Steering, Sport Bar with Full Padding, Theft Deterrent & more. #J18444 $26,999 SALE NEW 2018 DODGE JOURNEY SESeven Passenger Seating, Power Windows/Locks/ Mirrors, Speed Control, Sunscreen Glass, 6-Speaker Sound System w/Touch Screen Display & Steering Wheel Mounted Audio Controls, Remote Proximity Keyless GO, Theft Deterrent System, Tilt/ Telescoping Steering Wheel & more. #D18143$16,999 SALE NEW 2018 DODGE CHALLENGER SXT3.6L V-6 w/8-Speed Automatic, 18Ž Satin Carbon Aluminum Wheels, Uconnect Apple CarPlay & Android Capable, Voice Command w/Bluetooth, 6-Speakers, Back-Up Camera, Keyless Enter & GO, Theft Deterrent, Auto Temperature Control, Power Seat/Windows/ Locks/Mirrors & more. #D18158$23,999 SALE NEW 2018 CHRYSLER PACIFICA LSafetyTec Grp w/Blind Spot Monitoring & Rear Cross Path Detection, ParkSense Rear Park Assist w/Stop, Back-Up Camera, 7-Passenger, Rear A/C wi/Heater, Keyless Enter-N-Go, Speed Control, Voice Command w/Bluetooth Price inc $500 Finance Bonus, must “nance w/Chrysler. #C1855$23,999 SALE NEW 2018 CHRYSLER300 TOURING 3.6L V-6, Back-Up Camera, Keyless GO, HD Sat Radio w/6-Speaker Sound System, Speed Control, Voice Command w/Bluetooth, Power Seat/Windows/\ Locks/Mirrors, Apple CarPlay/Google Android Capable, Aluminum Wheels, Tilt/ Telescoping Steering Wheel, Auto Temp Control & more. #C18153$21,999 SALE NEW 2018 JEEP CHEROKEE LATITUDEPower Windows/Locks/Mirrors, Rear Back-Up Camera, Voice Command w/Bluetooth, Speed Control, Aluminum Wheels, Keyless Entry w/Panic Alarm, Sunscreen Glass, Tilt/Telescoping Steering Wheel, Fog Lamps & More. Price includes $500 Finance Bonus, must “nance w/Chrysler. #J18536 $19,999 SALE NEW 2017 DODGE CHARGER SE3.6L V-6 with 8Speed Automatic, Voice Command w/ Bluetooth, Aluminum Wheels, Keyless Enter n GO, Power Windows/ Locks/Mirrors/ Seat, Theft Deterrent, Speed Control, Tilt/Telescoping Steering Wheel, 6Speaker Sound System, Tire Pressure Monitoring Display and Much More. #D17368$21,999 SALE NEW 2018 RAM QUAD CAB3.6L V-6, 8-Speed Automatic, Power Windows/ Locks/Mirrors, Speed Control, Trailer Tow with 7-Pin Wiring Harness, Theft Deterrent System, 6-Speaker Sound System, Automatic Halogen Headlamps and much more. Price Includes $500 Finance Bonus, must “nance w/Chrysler #D18248$23,999 SALE MSRP $25,490 SAVE $5,491 MSRP $29,090 SAVE $7,091Kelly Blue Book & Consumers Digest Best Buy AwardMSRP $32,090 SAVE $8,091 Final Days-Open This Sun 11-4*Prices are plus tax, tag, title. Dealer also charges a pre-delivery service fee of $799 which represents cost & pro“t to the d ealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. Dealer not responsible for typographical er rors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rules may apply. See dealer for details. 2017 Kelley Blue Book Brand Image Awards are based on the Brand Watch’ study from Kelley Blue Book Strategic Insights. Award calculated among non-luxury shoppers. 2017 mode l year vehicles projected cost to own for the initial “ve year ownership period is based on the average Kelley Blue Book 5-Year Cost to Own data which co nsiders depreciation and costs such as fuel and insurance. For more information, visit www.kbb.com. (2) Applies to 2018 Subaru Crosstrek models built after Oc t. 2017.7611 S. Tamiami Trail, Sarasota, FL 34231 Sales: Mon-Fri 8:30 7 € Sat 9-6 941-925-1234 € www.sunsetsubaru.com 2018 SubaruFORESTER 2.5i2.5i. Symmetrical All Wheel Drive, Power Windows, Locks, Mirrors, Backup Camera, Speed Control, Bluetooth Phone Connectivity, Tilt Telescoping Steering Wheel, Remote Keyless Entry, MP3/CD, 6-Speakers, & Much More! JFA-01 #U18441SALE $22,999 AS LOW AS 0% Financing for 48 Months 2018 Subaru Impreza2.0i 4DR All Wheel Drive, APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Emergency Communication System, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm and much more. JJA-01 #U18567$195 Per Month42 Month Lease 12,000 miles per year Zero due at signingNo Security Deposit requiredOr Purchase for$18,999 AS LOW AS $195 Per Month Lease 2018 SubaruOUTBACK 2.5iAutomatic. All Wheel Drive, APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Emergency Communication System, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm and much more. JDB-01 #U18368SALE $25,999 AS LOW AS 0% Financing for 63 Months on OUTBACK 2018 SubaruLEGACY 2.5iAutomatic. All Wheel Drive, APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Emergency Communication System, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm and much more. JAB-61 #U18367SALE $22,988 AS LOW AS 0% Financing for 63 MonthsNEW SERVICE HOURS: MON-SAT 7-6 TECHNICIANS NEEDED 4 Day Work Week Higher PayBetter Bene“ts Subaru is Kelley Blue Books 2017 Most Trusted Brand and Best Overall Brand Subaru has the 2017 lowest 5-Year Cost to Own of all brands according to Kelley Blue Books KBB.com Sign & DriveAll 2018 Subaru models with EyeSight and Steering Responsive Headlights are an IIHS Top Safety Pick.SUNSET ALFA ROMEO OF SARASOTAAlfa Romeo has earned and sustained its place as one of automotives most revered names for over a century. Fueled by passion, daring invention and proven track records, Alfa Romeo continues its evolutionary strides for the pure driver in you. Sunset Alfa Romeo of Sarasota7641 S Tamiami Trail Sarasota 941-924-8822www.alfaromeoofsarasota.com*Vehicle Prices Listed Are Plus Tax, Tag And Title. Prices Include Rebates. Dealer Also Charges A Pre-Delivery Service Fee Of $ 799 Which Represents Cost And Pro“t To The Dealer For Items Such As Cleaning, Inspecting And Adjusting New And Used Vehicles And Preparin g Documents Related To The Sale Or Lease. Dealer Not Responsible For Typographical Errors. Vehicles May Not Be As Pictured And Ar e Subject To Prior Sale. Financing Is With Approved Credit. Residency Rules May Apply. See Dealer For Details. All New 2018 Alfa Romeo Stelvio starting at MSRP $42,990Alfa Romeos Stelvio combines a luxury SUV with an innate sense of dynamic swerve and dashing style. The Stelvio takes the modern compact luxury crossover in all its elephantine two-box blandness and injects it with personality, verve, and panache. And although there are people haulers and people haulers that haul a**, none do the latter with such glamour as the Stelvio. Damn, this thing looks good.Ž Motor Trend June 2017Hands down the best pure sport sedan you can buy today.Ž Motor TrendAll New 2017 Alfa Romeo Giulia starting at MSRP $38,890Conquest Lease Special $389 per month,39mo/10K per year$3,495 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit. Must own a non-FCA vehicle. Conquest Lease Special $389 per month,24mo/10K per year$3,495 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit. Must own a non-FCA vehicle.# A1724 # A1850 MSRP $30,340 SAVE $8,341 MSRP $23,590 SAVE $6,001 adno=54529936

PAGE 36

Page 38 E/N/C www.yoursun.com The Sun / Saturday, March 24, 2018 14OUR TOWN WHEELS 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#1512533941-468-8300 ONLY $169,900!!!! PRICED FOR IMMEDIATE SALE NORTH PORT 5394 WHITE IBIS HERON CREEK(MLS#C7237291) GORGEOUS 3/2/2 1600+ SF VILLA OVERLOOKING LAKE IN EXQUISITE GATED GOLF COMMUNITY! Tile & laminate throughout (except NEW carpet in 2 guest bedrooms). Kitchen with solid surface countertops, recessed lighting, plenty of work space, under-cabinet lighting and a spacious pantry. $200,000 Patty Gillespie, Remax Anchor 941-875-2755 SOLD LOVELY LAKE VIEWS HERITAGE LAKE PARK-PG 3/2/2-LAKEFRONT VIEWSPACIOUS 1,890 SQ. FT. LOTS OF UPGRADESREDUCED TO $224,900 BARB MCHENRY 941-833-1667 COLDWELL BANKER SUNSTAR REALTY PRIVATE NORTH PORT BEAUTY NORTH PORT 5627 HIDDEN OAK COURTBeautiful Heron Creek Villa, built in 2003 with 2 bdrm 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. $185,000Pat Walker 941-276-4674 REMAX Anchor Realty ONLY $189,900 BISCAYNE BREEZE FROM $189,900 C OMPLETE. NEW 3-2-2, WITH HUGE LANAI/ OVERSIZED 2 CAR GARAGE WITH CITY WATER, LOCATED IN XŽ FLOOD ZONE ON 80 X 125 HOME SITE. CALL FOR FLOOR PLANS AND YOUR TOUR TODAY! RELIANCE PROJECT MANAGEMENT, LLC CGC #1512533 941-468-8300 PENDING PORT CHARLOTTE 24531 SUNRISE DR.Suncoast Lakes, gated, deed-restricted community offers this pristine, upgraded 2051 sq ft home with panoramice 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 OPEN BY APPOINTMENT 128 ORTIZ BLVD, NORTH PORT CUSTOM BUILT $429,900BEAUTIFUL WATERFRONT 3 Bedroom, 3 Bath POOL HOME with cathedral ceilings, SS Appliances, Spa like Master bath and much more. Gated and Private with beautiful landscape and extra lot. Debra Villari 609-458-4627 Berkshire Hathaway OPEN SUNDAY 1PM-4PM 6952 PAN AMERICAN BLVD REDUCED TO $5 49,900CUSTOM BUILT ESTATE 3100 SQ FT. 4 BEDROOMS, 3 BATH, WITH JUNIOR SUITE DOCK & BOAT LIFT ON THE MYAKKA HUTCH RIVER. NO BRIDGES TO GULF, ALL SOLID HARDWOOD FLOORS, HEATED INGROUND POOL WITH SPA. Debra Villari 609-458-4627 Berkshire Hathaway OPEN SUN 1PM-4PM WOODMERE AT JACARANDA VENICE3730 CADBURY CIR UNITS REDUCED TO SELL #324 TO 274,900 2100 sf 3 BEDROOM 21‡2 BATH CONDO W/WOOD FLOORING THRU OUT THE UNIT #306 TO 153,000 DESIRABLE TURN KEY UNITŽ W/BALCONY AND EXTRA DINING ROOM AREA. GREAT FOR A SNOWBIRD OR EMPTY NESTER. Debra Villari 609-458-4627 Berkshire Hathaway A PACKAGE OF SUPERLATIVES! NORTH PORT 7818 TAPLIN AVE.$259K 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 REDUCED GATED LAKEFRONT!! PORT CHARLOTTE HERITAGE OAK PARKBeautiful gated community, 1024 sf, 2/2 screened, tiled lanai. Open ”oor plan. Freshly painted. Well maintained. Rarely available 1st ”oor lake view! Convenient covered parking. All amenities. Upgrades Full time social director. Built in 2004. $149,900 Ellen McCarthy 941-235-5648 QUALITY & ELEGANCE NORTH PORT 3740 SANTANA STREET$300K Exquisite 2100 SF 3/2.5/2 heated SALTWATER POOL home on CITY WATER & SEWER! Perfectionƒ Top to bottomƒ Inside and out! Convenient to 41 and 75! BETTER HOMES & GARDENS WOULD LOVE THIS! Patty Gillespie Remax Anchor 941-875-2755 REDUCED LIFE OF LUXURY PORT CHARLOTTEMeticulous 4 bedroom, 2 bath pool home in gated Suncoast Lakes. Built in 2009, granite counters in kitchen, tile ”oors, lots of storage, lovely lake view. $279,900 Pat Walker 941-276-4674 REMAX Anchor Realty GORGEOUS COMMUNITY! NORTH PORT 3/2/2in Gated Villas of Sabal Trace. Fully Furnished, Large Lanai 1487 Sq Ft u/a. Maintenance Free, High Impact Windows, Hurricane Protection. All Appliances, HVAC and Hot Water Heater Updated. Move-in Ready. $217,000 941-429-2211 OPEN SUNDAY 1-4 PM DEEP CREEK1493 Navigator Rd Beautiful New Construction Home on Deep Creek Golf Course. 3 bdrm, 2 bath, 3 car garage. 2,000 sq ft. with all custom upgrades $299,900 941-626-7682 LEMON BAY LOT EXTRA-LARGE TRACT ON SAFETY HARBOR Abutting Lemon Bay. Deep Water, Bay Views, New Seawall, 2 mins. to ICW, 6 mins. to Gulf. Approved For Up to 5 Waterfront Residences. Price Reduced By More Than $100,000. NOW ONLY $469,900. Owner Moving. Brokers Welcome. 941-769-0200 GORGEOUS CUSTOM HOME PUNTA GORDA ISLES324 Palm Isles Ct. Custom home built in 2015. Open ”oor plan, three bedrooms, den, large lanai, pool and gourmet kitchen. Oversized three car garage. Minutes to Charlotte Harbor. $689,000 630-606-9300 SOLD PUNTA GORDA ISLES2/2/1 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 OPEN BY APPOINTMENT 356 SEA GRAPE RD. VENICE Lovely 2BR/2BA Home With 2 Car Garage and Large Screened In Sun Room. Only $189,900 Debra Villari 609-458-4627 Berkshire Hathaway CONVENIENTLY LOCATED PORT CHARLOTTE $209,500Almost 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 garage home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty LIKE NO OTHER PORT CHARLOTTE 15349 Mille Fiore Blvd., Absolute best location in NW Port Charlottes expanding Gate Community of Villa Milano, Spectacular custom 1-owner Mediterranean design, 2200 SF, LIGHT, BRIGHT, open great room concept with formal dining room, 3 BR + Den/ Of“ce. Low HOA ($98/mo) $340K Patty Gillespie Remax Anchor 941-875-2755 REDUCED 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 WATERFRONT 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 gorgeous expansive water views! Only 1 Mile and 1 bridge to the open waters of the Charlotte Harbor and Gulf of Mexico! $329,000 Call Brady McGuire 941-204-5840 RE/MAX Palm Realty OPEN SAT. & SUN 12PM-4PM 342 MONACO DR. PUNTA GORDA ISLES3/2.5/2 3,300 sf. Waterfront home. Custom In“nity Pool w/ Waterfall & Custom In“nity Stone Spa. LP Gas Throughout. $725,000 (518)-810-5070 YOU WONT BE DISAPPOINTED! PORT CHARLOTTE SUNCOAST LAKES 2708 Suncoast Lakes Blvd. Deed Restricted Gated Community, beautiful, upgraded, tastefully decorated with many custom features! 3 bd plus den/of“ce, 2 baths, expanded brick paver lanai, 2 car gar. 2213 sq ft of living space. Master bath totally redone. IMPACT glass windows and sliders! $279,000 PAT WALKER 941-276-4674 € REMAX ANCHOR REALTY NEW CONSTRUCTION! PORT CHARLOTTE 22301 HALLSTEAD AVEJust 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 LUXURY LIVING ON LEMON BAY ENGLEWOOD GARDENS 1778 BAYSHORE DR, $1,299,500.00 THIS GATED ESTATE ON THE SHORE OF LEMON BAY IS LIKE THREE HOUSES IN ONE! INSPIRED BY BEAU RIVAGE RESORT. WHAT YOU FIND ONCE YOU GET HERE WILL MAKE YOU WANT TO STAY. NANCY HYDE REALTOR PAR SLEY-BALDWIN REALT Y CELL 941.539.9616 Sell It In The Classi“eds! Call (941) 429-3110adno=710072

PAGE 37

The Sun /Saturday, March 24, 2018 www.yoursun.com E/N/C Page 39 15OUR TOWN WHEELSThank you to everyone who came out for our big Friends of the Englewood Charlotte Library book sale. It was a huge success and they sold lots of books. All the proceeds go to support programs here at the library. Spring is here in Florida, and its time to get out those gardening tools and get serious about putting together a Florida friendly yard. If youre not quite sure that spring has truly sprung, just look around and notice that nice yellow coating of pollen on everything „ especially your car. I can attest to the power of the pollen with my watering eyes and constant sneezing. The library has lots of resources for you to consult to get your garden started or just fix up what you have. Stop in on Tuesday or Thursday from 10 a.m. until noon to talk to one of the expert Master Gardeners. Florida Master Gardeners are University of Florida-trained volunteer teachers. The program is run through the University of Florida and the IFAS Extension in Charlotte County. They can answer your questions in person at our sessions on Thursday mornings about plants, bugs, trees, and anything horticulture related. The extension service also has many resources listed online such as fact sheets on various plants, fertilizer ordinances, and many other topics of interest. You can find all this information and more at http://charlotte. ifas.ufl.edu/index.html or give them a call at 941-764-4340. We have a large section of gardening books including a section specializing just on Florida gardening. Here is a a couple of our newer gardening books available to check out: Grow Something Different to Eat: Weird and Wonderful Heirloom Fruits and Vegetables for Your Garden,Ž by Matthew Biggs. It doesnt matter if you are a beginner wanting to make the most of your small yard, or a seasoned gardener looking to enhance your cooking with fancy flavors, the step-by-step instructions in this book will get you on your way. The book includes orange eggplants and hyacinth beans, greens like fiddlehead ferns, grains like quinoa and chia, and delicious fruits like honeyberries and white strawberries. You can start all the plants inside, plant them outside the entire time or keep them as houseplants. The book includes flexible instructions for growing in a variety of spaces and soils. The less is more garden: big ideas for designing your small yard by Susan Morrison. This book shows you how to take advantage of every inch of yard available. Expert Susan Morrison offers great ideas to ensure that you dont take on more than you can handle. She has years of experience and provides recommendations for seasonal plants and landscaping materials to make your space your own. You may just enjoy looking at all the pretty pictures showing a multitude of small garden space ideas from around the country. Get great ideas for your garden and more at your local library! The Englewood Charlotte Library is at 3450 N. Access Road in the Tringali Recreation Complex off State Road 776.Happy Spring: Let the library help your garden Lynda Citro AMVETS social nightDick Young, Commander of AmVets Post 777 in Englewood, has designated Monday, March 26 as social night for members and interested veterans. A karaoke contest begins at 7 p.m. and pizza offered at the Posts new headquarters at 3386 N. Access Road, Englewood. Founded less than a year ago, the Post has 79 members and growing. All veterans and reserves of all services are eligible for membership. For information, call Andy Hackleman, Membership Chairman, at 941 830-5082.Guys and DollsThe Lemon Bay High School theater will present Guys and Dolls,Ž at 7 p.m. tonight and 2 p.m. Sunday at Lemon Bay High School, 2201 Placida Road, Englewood. Doors open at 6:30 p.m. for the evening shows and 1:30 p.m. for the Sunday matinee. Tickets are $10 for students and $20 for adults. The box of“ce is open before the performances Saturday and Sunday. COMMUNITY NEWS BRIEFS Specializing In...Annual Rentals€ Downtown Venice Studio, Close to Beach .............................................................................. $675 mo € Nokomis Duplex 2/1, Carport, close to Nokomis Beach ..................................................... $950 mo € Sorrento East Home 2/2/1, Lanai, Great Location............................................................ $1,400 mo € Venice Island Waterfront 2/2, Carport, Near Beach......................................................... $1,450 mo € South Venice Pool Home 2/2/2, lanai, private screened pool ........................................RENTED LET US MANAGE YOUR PROPERTY € www.rentalcompanyofvenice.com Since 1991 € 941-484-7644 adno=54531993 ROTONDA WATERFRONT SIX ROTONDA WATERFRONT LOTSAll In Newest Upscale White Marsh Neighborhood. NO FLOOD ZONES For Econ. Builds & No Flood Insurance. MAJOR PRICE REDUCTION Owner/Builder Retiring! NOW FROM $29,600. 941-769-0200 WATERFRONT LOTS NORTH PORT WATERFRONTLots from $44,900. Central € Peaceful Great View and Privacy for Your Future Home. 1500-4000 sq ft. No Flood Insurance Sunpoint Homes Inc. 239-405-3631 NEW CUSTOM HOME!!! 42 MEDALIST ROAD, ROTONDA WEST NEW 3-2-2 WITH SPLIT LAYOUT, OPEN FLOOR PLAN, OVERSIZED 2 CAR GARAGE, LOCATED IN AN XŽ FLOOD ZONE, CiTY SEWER/WATER, GORGEOUS POOL AND CAGE, SPRING DELIVERY $279,900 RELIANCE PROJECT MANAGEMENT, LLC CGC #1512533 CALL TODAY FOR FLOOR PLANS AND YOUR PERSONAL TOUR 941-468-8300 STUNNING WATER VIEWS! 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 RARELY AVAILABLE! HERITAGE OAK PARK-PC3BR, 2BA, 2nd Floor Spacious 1,289 Sq. Ft, A/C Almost Totally Updated Since 2014 Wooded & Tennis Court View Reduced To $149,900 Barb McHenry 941-833-1667 Coldwell Banker Sunstar Realty LOOK NO FURTHER! PUNTA GORDA ISLES Luxury ground ”oor Villa, in Tarpon Cove. 3 bdrm 2 bath, 2 car gar. with lovely lake view. Spacious, over 2000+ sq ft open ”oor plan. Well appointed large kitchen. Lovely lanai, lots of storage. Immaculate. Great Price $325,000 FIRM PAT WALKER 941-276-4674 REMAX ANCHOR REALTY LAST BEST COMMERCIAL LOT! LAST BEST LOT AT MERCHANTS CROSSINGAlmost an acre at 1599 Placida Rd. (Rt. 775) Englewood across from Publix and Bealls. Water, sewer and turning lane in place. Ideal for multi-unit building(s), of“ce, or condos. Neighboring lots priced at $1.8 and $1.9 million dollars!!! Our  GIVE-AWAY-PRICE Ž only $379,000 with short term “nancing possible. 941-769-0200 POOL HOME ON CANAL 518 BOUNDARY BLVD. Rotonda West 3/2/2/Pool Home on Canal $333,900 Sharon Rodgers 941-716-7731 REALTOR Michael Saunders & Co. LOT FOR SALE ROTONDA SHORES 3415 ETHLYN LANE BACKS UP TO A 200+ ACRE WILDLIFE PRESERVE. NICE, QUIET, CLEAN NEIGHBORHOOD. ONLY $24,900 AND NO HOA FEES. 941-769-0200 COASTAL CAPE HAZE CONDO STUNNING LUXURY CONDO2B/2BA w/oversized priv garage, supersize priv storage room & full laundry.Totally refurbished! All new stainless appliances, water heater, all new tropical furniture & accessories. Turn key ready to the last detail. Everywhere you look is new! Gated, pool, spa, tennis & pickleball, clubhouse & lots more. Act quickly, only $169,900. Only minutes to beach & bay (just across the street!) 941-769-0200 CLEARED AND READY TO BUILD OSPREY WEST OF 413 Lots to Bay with Bay View and Access. Oak Canopys, Fishing Pier, 4 Parks, Upscale Homes $179,000 941-475-1379 IMPECCABLY MAINTAINED! HERITAGE OAK PARK-PC Lakefront 3br/2ba 2nd Floor, Spacious 1,207 Sq. Ft Excellent Condition! One Owner! Carport/Elevator$165,000 Barb McHenry 941-833-1667 Coldwell Banker Sunstar Realty Sell It In The Classi“eds! Call (941) 429-3110 OWNER IS READY TO MOVE! NORTH PORT 5206 SAN LUIS TERRACEImmaculate 1800 SF 3/2/2 pool home with city water & sewer on lushly landscaped, fully fenced lot in family oriented neighborhood just 1‡2 mile from US-41. $249,000PATTY GILLESPIE 941-875-2755 REMAX ANCHOR REALTYadno=710073 Family Owned and Operated for over 36 YEARS!!!CUSTOM TRIMINCORPORATED"We Are THE BEST At What We Do"23058 Harbor View Rd Port Charlotte, FL 33980941-624-4024 nickscustomtriminc.comCustom Interiors Restorations Convertible Tops Installation & Service adno=50531666Get It Fixed with a Lifetime Guarantee!!BACK WINDOW FALLING OUT?

PAGE 38

Page 40 E/N/C www.yoursun.com The Sun / Saturday, March 24, 2018 16OUR TOWN WHEELSKnow your zone and be prepared. You are invited to come and learn valuable information at the Flood Zone Workshop at 10 a.m. Thursday at Elsie Quirk Library. This workshop is for anyone who has questions about ”ood risks, zones, insurance regulations and pending map changes, especially residents, professional lenders, insurance agents and real estate agents. This will be an informative presentation by Sarasota Countys Community Rating System Coordinator and Certi“ed Floodplain Manager, Desiree Companion and will be followed by time for your questions and answers. She will share information about the many county resources that are available and provide simple explanations that will help you to understand ”ood zones, risks, maps, storm surge maps, why and when there are map and insurance changes, what are the special regulations, what is a Base Flood Elevation, the 100-year ”ood event term, and Do I need an Elevation Certi“cate?Ž Registration is not required to attend. It is extremely important for residents and business owners to know and understand their zone so they can be fully prepared in the event of storm surge or ”ood. For more information about this workshop and Sarasota Countys Flood Map Information Services please contact Desiree Companion at 941-861-5000.HERE ARE THE LIBRARY EVENTS FOR THIS WEEK:Monday€ Great Decisions, 10:15 a.m. Discussion topic: Media and Foreign PolicyŽ € AARP Tax Aide, 10:30 a.m. Free assistance for federal returns. By appointment only. Schedule your appointment in person at Elsie Quirk Librarys front desk. € Monday Night Movies, 5 p.m. Contact the library for movie titles. € English for Spanish Speakers/Gratis Clase de Ingles para Hispanohablantes, 5:30 p.m. For Spanish speakers who want to improve their English skills. Students must be able to speak some basic English. Tuesday € Tech Time: One on One Help with a Librarian, 10 a.m.-noon. Need help your iPad or tablet? Reserve a 30-minute session today by calling 941-861-1207 or by signing up at the Reference Desk. € Master Gardener Plant Clinic, 10 a.m.-noon. Get free answers to your Florida gardening and landscape questions. Made possible through a partnership with UF/ IFAS Extension Sarasota County. For more information, call 941-8619807 or sarasota.ifas.ufl.edu/hort/ plantclinic.shtml. € Englewood Genealogical Society … Family Tree Maker SIG, 10 a.m. € Englewood Camera Club, 1 p.m.Wednesday€ French Conversation Group, 10 a.m. € AARP Tax Aide, 10:30 a.m. (See above.) € Englewood Genealogical Society, 2 p.m. € Teen Book/Movie Club, 5:30 p.m. Read the book, watch the film and discuss with other teens. For ages 11-18. Contact the library for titles.Thursday€ Asian Philosophy, 10 a.m. Courtney Schlessenger will discuss the philosophies of China and India. Sponsored by the Friends of Elsie Quirk Library. € Flood Zone Map Changes Workshop, 10 a.m. (See above.) € Quirky Knitters, 1 p.m. € iPads for Beginners Part 2, 2 p.m. Topics include using email, saving and sharing, organizing apps, & also how to download eBooks from the library (Sarasota County Library card and pin # is required). Registration is required and limited to 10 participants.Friday€ Grupo de Estudio Espanol (Spanish Study Group), 10 a.m. € AARP Tax Aide, 10:30 a.m. (See above.) € Basic Conversational Spanish Class, 11:30 a.m. Beginners class for developing basic communication skills in the language. € Spanish Reading Group, 3 p.m. For those who have taken the beginners class, as well as any others who can read/speak basic Spanish. To attend, please contact Seor Dan by email at spanishfaculty@gmail.com. For more information on library programs, services, and resources visit us at 100 W. Dearborn St., call 941-861-5000, or scgov.net.Find your flood zone at Elsie Quirk library MICHELE STRICKLAND Supporters of New Paragon Catholic Charities gathered to help the nonpro“t combat homelessness at the recent Teach a Man to Fish gala at Englewood Elks Lodge. The event featured an auction, dinner, a guest speaker who is being helped through New Paragon and prizes. For more information about New Paradigm, visit www.thenpf.org or call 941-681-2194. The of“ce is at 2800 Placida Road, Suite 111, Englewood.Thousands raised at New Paragon gala SUN PHOTOS BY ELAINE ALLEN-EMRICHFor months, Kathy Nelson, co-founder of the New Paradigm works with a team of volunteers to get auction items that bring in hundreds during the annual gala. Kenny Rivera, 25, smiles as he talks about his journey from being a single dad without a way to save and raise his son to staying in transitional housing at New Paradigm Catholic Charities. Now he has a mentor, attends parenting classes, plays low rent and is saving to move out on his own. Although Nancy Kennaugh and her husband Dave of 57 years dont like to go on cruises, they bought the winning bid for one at the gala to support the New Paradigm Foundation which helps families who are near homelessness. The ticket Virginia and Steve Aynes bought didnt turn out to be a lucky winning ticket at the recent Teach a Man to Fish gala sponsored by the New Paradigm Foundation Catholic Charities fundraiser. JDRF bicycle poker runThe ninth-annual Ride for a CureŽ Bicycle Poker Run is set for 10:30 a.m. today, beginning at Mookeys Bar & Grille, 4821 Placida Road, Englewood. The event bene“ts the nonpro“t Juvenile Diabetes Research Foundation. Stops also include Prime Time Steak & Spirits, The New Faull Inn, the Placida Pearl Restaurant, Paraiso Mexican restaurant, with the “nal stop at Ricaltinis Bar & Grille. Entry fee is $20 for the “ve-mile ride. Contact Denise Lanes at 941-468-5051 or email denisescruiseshop@live. com for more information and registration. If you are not riding, you can still drop into Ricaltinis and donate to the cause!Back Pack Angels Bunco BrunchNorth Port Coalition for Homeless/Needy Children, also knowns as Back Pack Angels hosts a Vera Bradley bunco brunch fundraiser starting at 10:30 a.m. Thursday, April 12. It takes place at New Hope Community Church 5600 S. Biscayne Drive, North Port. Singers Mark and Jean Kilcourse provide entertainment. Prizes include Vera Bradley handbags, baskets and raf”es. It also has a lucky wine pull and 50/50 drawing. Back Pack Angels provide hygiene products for kids at schools and through some North Port agencies. In February, it delivered almost 700 bags. It can be found on Facebook or at www. backpackangels.org. Tickets for the fundraiser are $20 and are available through Carol Lazzeri at 941-876-3292; Dianne Patterson 813-758-2805 or by emailing Margie Fitchlee margie8958@aol. com.AMVETS plant saleAMVETS 2000 Ladies Auxiliary of AMVETS 2000 has its annual plant sale starting at 10 am. today. Lunch includes pulled pork sandwiches, potato salad and bake beans for a $5 donation. Proceeds from the project bene“t Paws with a Cause.Ž Spare Parts performs from 7:30-10:30 p.m. The post is at 401 Ortiz Blvd., Warm Mineral Springs. For more information, call 941-429-1999.Poker runAmerican Legion Riders Post 159 and American Legion Post 254 is posting a Poker Run on Sunday, March 25 starting at American Legion Post 254, 6648 Taneytown St., North Port. It will raise money for the Local Veterans Assistance Fund. It starts at 10 a.m. with vehicles back by 1 p.m. with $10 per driver or $5 per rider. The stops will be at the American Legion posts in Port Charlotte, Punta Gorda, Venice and North Port. Food will be served starting at 2 p.m. for $10 for chicken, ribs and “xings or $8 for either chicken or ribs and “xings. Entertainment from 2-6 p.m. from Fortunate Sun.Arts & Crafts showMobile Gardens has planned its annual Arts and Crafts Show for 9 a.m. to 2 p.m. today at the clubhouse, 414 Camino Real, Englewood. Admission is free. Coffee and sweetbread will be sold, as well as a lunch menu from 11 a.m. to 1 p.m. Casino tripKnights of Columbus 7997 hosts a bus trip to Immokalee Casino leaving at 8 a.m. from North Port Wal-Mart on April 9. The cost is $25. To make reservations, call Michael at 941-400-7416.Garage saleAMVETS 2000 Ladies Auxiliary hosts a garage sale, from 8 a.m.2 p.m. Friday, April 6. Lunch is served for a donation of $5. To sell goods, a table is available for rent at $10. Registration is required for tables by calling Joanie Oaks at 941-412-5659 or the Post at 941-429-1999. Pro“ts bene“t Pause with a Cause. The post is at 401 Ortiz Blvd., Warm Mineral Springs.Annual Guns and Hoses Fallen Heroes RaceThe Charlotte County Fraternal Order of Police (Lodge 66) will hold the third annual Guns and HosesŽ Fallen Heroes Race from 7:30 a.m. to 11 a.m. today, March 24, at Isles Fitness, 1133 Bal Harbor Blvd., Punta Gorda, and will include a 10K, 5K, and 1-mile fun walk. The race is a coordinated Public Safety Event which represents and bene“ts local “re and law enforcement agencies, through the Fraternal Order of Police Memorial Community Foundation. The foundation supports the PGFD Honor Guard Program, Fallen Heroes Wreath Program, CCSO Employee Assistance Fund, as well as local youth programs. Race sign-ups take place online at www. runsignup.com or in person at Isles Fitness. COMMUNITY NEWS BRIEFS CONVERTIBLE TOP INSTALLATION 1946 & Newer Convertible Top Installation and Seat Upholster Hydraulics sales, service, & installation 5530 Indepedence Court, Punta Gorda, FL941-639-0437www.hydroe.com adno=50531180

PAGE 39

The Sun /Saturday, March 24, 2018 www.yoursun.com E/N/C Page 41 17CLASSIFIEDS 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 03/24/18 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 Seizethesales withClassified! 1011 TOPELIS DRIVE SAT. 12:30 3:30 PM OAK FOREST ENGLEWOOD34223 2B-2BA, 2CG LOVELY LAKE VIEW GATED COMMUNITY & AMENITIES $228,500.00 Susan Gamble, 941 445 3122 Weichert Realtors, Realty Extra 12 CADDY RD ROTONDA WEST 33947 OPEN SUN 12-4Drop Dead Gorgeou s 3/2/2 Golf Cour s e Pool Home in Charlotte County' s Premiere Subdivi s ion. Minute s drive to Fi s hing, Sailing, and the Gulf of Mexico beache s Thi s home will not di s appoint! 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 $523,900 Jake Miller 941.468.5253 Gulf Realty & Associates, LLC 1010 OPEN HOUSE LAKE SUZY SUN., 3/25, 11AM…4PM 11634 SW DALLAS DR. $329,000. Beautiful, well maintained acre lakefront pool home. Vaulted ceilings, split BR floor plan, abundant closets plus lg screened in lanai & pool area. John Mitana III 941-268-0776 SAT., 3/24, 11AM…4PM 12614 SW SHERI AVE. $255,000. 176FT of lakefront waterfront. Ceramic styled screened Florida room. Open floor plan. Many upgrades. Wood flooring. John MitanaIII 94 1-268-0776 PORT CHARLOTTE SUN., 3/25, 12PM…3PM 239 STEBBINS TERR. $325,000. 3/3/3 car tandem garage. Waterfront property w/fully equipped kit. Private sunroom w/hot tub plus 100 seawall. Lena Veit941-740-3018 PUNTA GORDA SUN., 3/25, 10AM…1PM 5040 LA COSTA ISLAND CT. $795,000. Elegant designer waterfront home w/100 seawall. Fabulous kit w/gas cooktop pot filler, farm sink, lg island, quartz counters. Too much to mention, come see this home! Kayla Weiss941-268-4423 SAT., 3/24, 11AM…4PM SUN., 3/25, 11AM…4PM 3525 BAL HARBOR $589,900. 2015 model home built by Horizon Homes. 3/3/3 w/pool. Tons of fantastic features, come see this won derful home today! Jonathan Miller 239-362-6006 SAT., 3/24, 11AM…3PM SUN., 3/25, 11AM…2PM 7416 SOUTH SEA GRAPE $379,900. 2017 built model home by Horizon Homes. This 3 BR 3 car garage pool home is located in Burnt Store Meadows & is ready for you to move right in. Arthur Destefano 314-609-0657 SAT., 3/24, 11AM…2PM 26406 FEATHERSOUND DR. $329,900. Welcome to Seminole Lakes, high ceilings w/plenty of light, ceramic floors wall of sliders w/lake view, spacious kitchen. Cindy Marsh-Tichy 201-230-5315 SAT., 3/24, 1PM…3PM 3640 BAL HARBOR #132 $289,000. Spacious split floor plan w/vaulted ceiling, top floor location w/beautiful views, 25 deeded dock. Lisa Wargo863-529-3736 SAT., 3/24, 1PM…3PM 3340 WOOD THRUSH DR. #332 $289,000. Luxury at its best! Fantastic water views from every rm. Deeded dock w/unit, open floor plan perfect for Florida living! Candace McShaffry 941-268-3170 SAT., 3/24, 11AM…4PM 2621 WISTERIA PL. $267,500. Stunning 3/2.5/3 home conveniently located in Charlotte Park. Open, split fl plan, covered lanai now under AC. Mary Lou Zett941-380-2598 SAT. 3/24., 12PM…3PM 3233 WOOD THRUSH DR. #12A $229,000. Sailboat waterfront condo … fully updated. Mohawk Luxury vinyl plank flooring, 2 private lanais upstairs plus more. Jonathan Miller 239-362-6006 SAT., 3/24, 1PM…3PM 3245 PURPLE MARTIN DR. #1 $182,900. 2/2 waterfront condo w/assigned dock, sailboat access, pretty water view & Low maintenance fees. Lena Veit941-740-3018 742-H AVENIDA ESTANCIA #112 VENICE *T URNKEY* OPEN SUNDAY 1-4PM ESTANCIASOFCAPRIISLESVERYDESIRABLE2BR/2BA ENDUNITWITHLOTSOFSUNLIGHTANDGREATGOLF COURSEVIEWS. Debra Villari 609-458-4627Berkshire Hathaway 1010 OPEN HOUSE ENGLEWOOD SAT., 3/24, 1PM…4PM SUN., 3/25, 12PM…3PM 6585 MANASOTA KEY RD. $1,295,000. Private hideaway w/100 ft bay side frontage. Main house w/2BR 2BA, updated Kit. Plus guest house w/2 BR 1 BA. Spectacular! Jeffrey Ament941-539-2338 Alan Craig941-303-3876 SAT., 3/24, 12PM…3PM SUN., 3/25, 12PM…3PM 162 BRANDYWINE CIR. $369,000. 4/3/3+ car garage, lg lanai, self-cleaning salt water pool. Custom built under 2008 hurricane cod es. Alan Craig941-303-3876 Jeffrey Ament941-539-2338 ROTONDA WEST SAT., 3/24, 12PM-3PM SUN., 3/25, 12PM…3PM 513 ROTONDA CIRCLE $237,000. Well cared for family home on fresh water canal, move in condition. Split floor plan, open kitchen family room. Corina Franco 941-303-7810 SUN., 3/25, 12PM…3PM 235 BUNKER RD. $169,900. Open concept w/cathedral ceiling in LR. Lg MSTR suite w/slider to lanai, double vanitys, double walk in closets. Sherry Wizieck 941-740-4797 SUN., 3/25, 11AM…2P M 36 OAKLAND HILLS CT. $157,900. Nice view of the Golf course and lake from your FR. Open LR & DR, tile floors plus 2 AC units. Liz Merlino941-661-4717 NORTH PORT SAT., 3/24, 11AM…2PM 2499 HOBBLEBRUSH DR. $354,900. 4/3/5/3 car garage, pool, 3270 sq ft. Built in 2006. Located in Cedar Grove at the Woodlands. Karen Wynn608-347-5811 SUN., 3/25, 1PM…3PM 2862 CALEB AVE. $190,900. Pride of ownership! New kit., flooring, water system, sod & irrigation, soft close cabinets & gorgeous crown molding. Rosanne Linders 941-809-2053 VENICE SUN., 3/25, 1PM…4PM 707 E. BAFFIN DR. $219,900. POOL! 3/2 ready to move in South Venice. Split BR floor plan, nicely refreshed & updated. Kathy Naida-Lowry 941-223-7090 67 OAKLAND HILLS CT ROTONDA WEST 33947 OPEN SATURDAY NOON-4One of a kind Rotonda Golf Cour s e Pool Home on 1.5 lot s 1983 Built 1744 s q ft with Vaulted ceiling s and clere s tory window s Tiled through out awe s ome view s and privacy on thi s quiet cul-des ac s treet. $199,900 FLA GOLF PROPERTIES INC 941-698-4653 68 OAKLAND HILLS CT ROTONDA WEST 33947 OPEN BY APPT.Cla ss ic Florida Golf-Cour s e Pool Home 3 Bed 2 Bath 2 Car Garage located along the 3rd fairway of Rotonda Hill s Cour s e on a quiet cul-des ac s treet. Updated and well maintained. Offered @ $219,500 byFLA GOLF PROPERTIES INC 941-698-4653 GETRESULTS USECLASSIFIED! NORTH PORT SAT. 11-2 5952 Ibis Court. Lake front Villa 2/2 with den in Gated Sabal Trace II. Comm Pool, Fitness, Clubhouse. $212,900 Stacey DeMay Remax Anchor 941-380-7655 1010 OPEN HOUSE 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 AdvertiseToday! 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 FIVE STAR REALTY OPEN HOUSEStop by Five Star Realty to pick up a home tour flyer with directions.ŽSATURDAY 3/24/2018 283 Goiana Street, Punta Gorda, FL 33983, 12:00PM-3:00PM 631 Andros Court, Punta Gorda, FL 33950, 12:00PM-3:00PM 3340 Wood Thrush Drive #122, Punta Gorda, FL 33950, 1:00PM-3:00PM 2848 Deborah Drive, Punta Gorda, FL 33950, 1:00PM-3:00PMSUNDAY 3/25/2018 1007 San Mateo Drive, Punta Gorda, FL 33950, 12:00PM-3:00PM 2848 Deborah Drive, Punta Gorda, FL 33950, 1:00PM-3:00PM 23356 Weaver Avenue, Port Charlotte, FL 33954, 1:00PM-3:00PM 1780 Deborah Drive #19, Punta Gorda, FL 33950, 1:00PM-3:00PMF OR MORE INFORMATION AND PHOTOS VISIT : WWW FIVESTARREALTY COM / BLOG / NORTH PORT OPEN SAT & SUN 1-4PM, 1733 Turrell St., 3/2/2 built in 2005, 1317SF Split floor plan and vaulted ceilings. Master suite w/Walk in Closet. View Lanai from Dining & Bdrm to Privacy Fenced Backyard. Recently updated & Newer A/C. Quiet street $185,000 By Owner 815-505-8597 Open 12-3 SATURDAY 7376 Schefflera Punta Gorda 33955 BURNT STORE MEADOWS Built in 2006, 2124 sq ft with beautiful pool!! Great room floor plan with 3 bd, 2 baths 2 car gar. Storm shutters all around. Must see!! $295,000!!! Call Pat Walker 941-276-4674 REMAX Anchor Realty 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 2PM 4PM26208 CATMARINADR. DEEPCREEK2/2/2, HEATEDKIDNEYPOOL, LARGELANAI, FURNISHINGSNEG. OWNERMOTIVATED! $224,900. MARGETRAYNER, BUDTRAYNERREALTY(941)-380-2823 1010 OPEN HOUSE 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. & SUN. 11AM-2PM 1781 MOSSYOAKDR. NORTHPORT3 BED/2 BATHATVILLASOFCHARLESTONPARK, GATEDCOMMUNITYW/ POOL, CLUBHOUSE& FITNESSCENTER. $249,000. EDNADINOFA570-590-2135 COLDWELLBANKERSUNSTAR 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. NOON-3PM 23438 ROCKETAVE. PORTCHARLOTTE.3/2/2, VOLUMN CEILINGS, PRIVATE BACKYARD. $219K Laura Frantz Realtor, 941-916-8148 Nix & Associates Real Estate OPEN SAT.-SUN. 12-44720 CLUBDR. UNIT102 PORTCHAR-LOTTESCENICMYAKKARIVER V IEWFROMTHIS2/2/2 + DENCONDO. TRANS. BEACHMBRP. $249,500 JANFANSTILL, RIVERW OODREALTY941-743-9663 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 PORT CHARLOTTE SUN.1-4 114 Graham St SW Waterfront 3bd/3ba oversized garage, Dock, Boat Lift, Pool. $489,900 Curt Cooke Generous Property Inc. 941-232-1899 1010 OPEN HOUSE OPEN SUNDAY 1-4PM VENICE ISLAND CONDO 250 Santa Maria St #121C Bright, Sparkling First Floor Corner unit on ICW. 2br/2ba, extended Living rm, Addl. Room ( Den, Office, DR) Renovations thru-out, Patio w/ gardens, Fully appointed Clubhouse and Htd pool, $372,000 941-416-6202 PUNTA GORDA ISLES SAT. & SUN. 12-3PM 3600 Bal Harbor Unit #2D. Villas of Cedar Key, 2/2 Condo, great view, Deeded Dock on SAILBOAT water. $177,700 Re/Max Harbor Lisa Neff 248-894-0330 SOUTH GULF COVE SATURDAY 12-3 10578 RIVERSIDE ROAD PORTCHARLOTTE, FL 3/2.5 WATERFRONTPOOLHOME$560,000 W/ 160 SEAWALL. CHRISMCMILLAN941-628-2602 RE/MAX ANCHOR OF MARINAPARK4409 MAYWOOD LN, NORTH PORT, FL 34286 OPEN HOUSE 1100-4PM SAT. 24 MARCH 2018 REDUCEDTO214,900 SPACIOUS2003 WALKERBUILTPOOLHOME, OVERSIZED CORNERLOT. 3/2/2 WITH POOL. STAINLESSSTEEL APPLIANCES. HOMEISMOVE-IN READY. CHUCK ALLFORD 941-830-1144 RE/MAX ANCHOR OF MARINAPARK 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 SUN., 03/25/18 1-4pm 242 Hidden Bay #403. 2 bed/2bth/Den/2car Garage.Direct Little Sarasota Bay. $525,000 Pamela Herold Hogan, REALTOR 312-952-7907 SUN., 03/25/18 1-3PM 525 Barcelona Ave #202., Venice Island 2/2, 1163 sqft condo 2 blocks to beach and historic downtown. $264,000 Mike Saur, REALTOR 281-615-8993 SUN., 03/25/18 1-4PM 2190 Muskogee Trl, Nokomis Custom 2663SF 4/2/2 Plus Bonus Room & Pool in Calusa Lakes. $449,000 Carole Fanelli, REALTOR 941-441-5671 VENICE SAT.-SUN 1-4PM 594 Circlewood Dr. 2/2 Newly renovated. By Owner. $187,000 203-502-9662 1020 HOUSES FOR SALE FSBO Port Charlotte Spacious 4BR/2BATH ranch features vaulted ceilings, ceiling fans, tile & laminate floors. Separate granny suite w/private entrance and full kitchen. All rooms cable ready. Shown by appt. only. 941-966-3335 $194,500 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

PAGE 40

Page 42 E/N/C www.yoursun.com The Sun / Saturday, March 24, 2018 18CLASSIFIEDS 1020 HOUSES FOR SALE SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! I CAN BEATANY COMMISSIONWHENYOULISTYOURHOMEWITHME. JEFFRUNYAN941-979-2843 RE/MAXPALM NEEDAJOB? CHECKTHE CLASSIFIEDS! NORTH PORT3/2/2 3838 WEIDMANAVE. BEAUTIFULLYUPDATEDPOOLHOMEONTRIPLECITYWATERLOT. HEATEDPOOL, PAVERDECK, SIDEENTRYGARAGE, NEWA/C. OWNERLIC. REALTOR. $295,000. 941-350-7750 PORT CHARLOTTE 15349 Mille Fiore Blvd., 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. Low HOA ($98/MO) $350,000 Patty Gillespie Remax Anchor 941-875-2755 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 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 ROTONDA 3/2/2 Waterfront home with large fenced in yard. Furniture and Appliances included. By Owner $189,900 941-662-6250 1030 WATERFRONT HOMES WHO YOU GONNA CALL?MENTIONTHISAD TORECEIVEAFREE HOMEWARRANTYWHEN YOULISTYOUR HOMEWITHUS! 941-629-3188 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 LAKE SUZY 1449SF VILLA 2BR/2BA + DEN, In Ground Heated pool fully covered S creened lanai. Furnished, FSBO $217,000 612-759-9035 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 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 To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net Lookingfor Adventure? Findit inthe Classifieds 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 1090 MOBILE HOMES FOR SALE VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call Mike 941-488-5672 www.VeniceRanch.com $25,000, 24x36, 2bd, 2 bath, Furnished. Handyman Special 24x36, 2/2 with screen room. As is $8,000 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 NEEDCASH? 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 P O RT C HARL O TTE 2 / 2 No Pets. Avail. 2/1 $850/Mo. Water incl. 1st, Last, Sec. 941-380-9212 PUNTA GORDA ISLES 3/2, 1550 sf. Fully Furn & Equipped. Canal, Pool & Tennis $2,000 mo. Annual. 440-725-2180 1240 CONDOS/VILLAS FOR RENT 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 1320 APARTMENTS FOR RENT VENICEDOWNTOWN Hi stor i c 1BR/1ba Apt. Walk to shops & beach No Smoke /dogs $745/mo + $1000 Sec. Dep. (941)-484-6022 VENICE ISLAND EFFICIENCY1 & 2 br, Call for Details. No Pets, 1 Year Lease 941-416-5757or 323-6466 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficiencies w cable & internet, Sunny brookMotel 941-625-6400 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! N O K O MI S Efficiency WALK TO THE BEACH! IMMACULATE, FURNISHED No smoking No pets. $875/mo inclds W/D, wifi, UTILS. 941-488-6565 1360 ROOMS FOR RENT NORTH PORT(1) person Furnd room Pool. Utilities incl. kitchen privileges. $600/mo + dep 941-356-0985 P O RT C HARL O TTE Furnished $150/wk incls W/D, A/C & Utilites. Avail May 3rd. Rose 774-284-1095 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! 1500 LOTS & ACREAGE ROTONDA SHORES3415 ETHLYNLANEBACKSUPTOA200+ ACRE WILDLIFEPRESERVE. NICE,QUIET, CLEANNEIGHBORHOOD. ONLY$24,900 AND NOHOA FEES. 941-769-0200 THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIXANDBEALLS.WATER,SEWERANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNIT BUILDING(S), OFFICE, OR CONDOS. NEIGHBORINGLOTS PRICEDAT$1.8 AND$1.9MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽONLY$379,000 WITHSHORT TERMFINANCINGPOSSIBLE. 941-769-0200 1515 WATERFRONT LOTS LEMON BAY LOT EXTRA-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 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 SIX ROTONDA WATERFRONT LOTS. ALLINNEWESTUPSCALEWHITEMARSHNEIGHBOR-HOOD. NO FLOOD ZONES FORECON. BUILDS& NOFLOODINSURANCE. MAJOR PRICE REDUCTION! OWNER/ BUILDERRETIRING! NOW FROM ONLY $29,600. 941-769-0200 1610 BUSINESS RENTALS VENICE ISLANDCLOSETOVENICEMAINSTREET,RESTAURANTS& RETAILSHOPS! 3-4 OFFICES + PRIV. BATHGROUND LEVEL 1000sf $1350/mo Call 941-587-7828 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s 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 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 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 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 CNAs, HHAs and CaregiversFind New Clients by Advertising Your Services in the Senior Directory Every Wednesday in The Sun Newspapers. This Feature Publishes in Charlotte, Sarasota, and Desoto Counties. Market Yourself Reach 150,000 Readers! Call 941-429-3110 for more information Douglas T. Jacobson State Veterans Home5 Star Deficiency Free Facility is looking for you! We want caring healthcare professionals to be part of our team. FULL TIME or PART TIMENURSES … CNAs …FOOD SUPPORT WORKERS941-613-0919Online: www.peoplefirst.myflorida.com SOLARIS HEALTHCAREis now HiringCNA Weekend POSITIONS & Weekend Supervisor.Sign on BONUS!! Apply: solarishealthcare.vikus.net

PAGE 41

The Sun /Saturday, March 24, 2018 www.yoursun.com E/N/C Page 43 19CLASSIFIEDS 2030 MEDICAL www.HorizonTechInstitute.ComADVANCE YOUR CAREERŽ Licensed & Accredited School Murdock Town Center on 411032 Tamiami Tr Unit 3YOUcan become a LPN within 11 months. Enrollment ongoing.Start Working In 2-5 wks! Classes Start Each Month Call For Class Dates Nursing Assistant (120hrs) Home Health Aide (75hrs) Phlebotomy Tech (165hrs) EKG Tech (165hrs) Patient Care Tech (600hrs) Job Assist. & Pymt. Plans Call Now to Register! 941-889-7506 PHLEBOTOMY,EKG, Classes Start 04/02 LPNwkds 04/02 CNA04/02 Med. Asst. 04/02 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 WANTEDEXPD, TEAM MEMBERS HOSTS, SERVERS & BARTENDERS For Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood 2050 SKILLED TRADES ALUMINUM & RESCREEN ERS Needed EXPERIENCED, FT, Charlotte and Sarasota County. Top pay for Experience! 941-625-7673 FL O -TE C H S ERVI C E S S EEK S SEASONED PLUMBER TO G ROW W ITH O UR C OMPANY ALSO SEEKING C REW L EADER /T ECHNICIAN FOR NEW C ONSTRUCTION P LUMBING AND R EMODELING Call 941-426-3664 JOB OPPORTUNITIES BODY SHOP POSITIONS AVAILABLEStop by and meet our new Body Shop Manager Lenny Leonard. Apply: www.RVWorldinc.com/en_su /careers.asp 941-966-2182 S ee Our Display ad in Sunday Sun Newspapers and Wed. Venice Gondolier PRESS OPERATORSun Coast Press, a rapidly growing daily and commercial printing shop, has the following full time employment opportunity. PRESS OPERATOR Minimum of 5 years experience operating a Goss urbanite or community single width press. Willingness to work day/night shift, weekends & holidays. Must be proficient with back to back color registration, folder/ 1/4 folder operations. Knowledge of autom atic pasters and stacker operations a plus. Must be comfortable working in a fast paced, deadline and quality oriented environment. We offer health insurance, AFLAC, paid holidays, PTO, 401K. We are a drug & nicotine free workplace. Preemployment drug & nicotine screening required. Interested candidates please send your resume to Robin Marotta Production Manager atrmarotta@suncoastpress.com TRU C K DRIVER S EQUIPMENT OPERATORS AND LABORERS DFWP Apply: DM Construction 3801 Henry St. Punta Gorda. 2070 SALES THE AUTO CLUB GROUP IS SEEKINGATRAVELASSOCINPORTCHARLOTTE, FL!APPLYVIA:HTTPS://AUTOCLUBSOUTH.AAA.COM 2100 GENERAL ASPHALT SEAL COATING & STRIPING, PT/FT, Exp. Pref. Valid DL. 941-276-1466 BOAT PAINTER NEEDEDCall 941-698-1144 H O U S EKEEPER/LD DRIVER Wanted. Must Like Dogs. Reply P.O. Box 55, Venice FL 34284 Leave Telephone Number. 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 CUSTOMER SERVICE REPS The Charlotte Sun Newspaper has part-time openings with weekends & Holidays required. We are seeking reliable, flexible, pleasant people with good phone skills, personality and the ability to handle customer relations. Computer experience mandatory, must be able to work in a fast-paced work environment. We are a drug & nicotine free workplace Pre-employment drug/nicotine testing required Email resume to tdoran@sun -herald.com Or Apply in Person 23170 Harborview Road Charlotte Harbor Mon.-Fri. EOE Non Smoking Office FISH CUTTER & WAREHOUSE HELP for Local Seafood Company. Good Pay!!! 941-380-9212 GROWING COMPANY is looking for good people with room for advancement. P/T & F/T. Englewood Area. Weekend Help needed as well. E & J LANDSCAPE & MAINTENANCE941-468-2493 IMMEDIATE OPENINGS!We have several immediate openings for Representatives to promote the Sun Newspapers in Retail Stores, high traffic shopping areas, special events, etc. No cold calling. We use a low-key approach with friendly interaction with the public. This is an enjoyable year round position with potential to earn above average income. Positive, work environment. Flexible work schedule. F ulltime/Part-time. Positive work environment. Outgoing, friendly and professional appearance, dependable with reliable transportation and cell phone. Those selected will be given training and taught how to make great money right away. For interview appointment call: 941-268-5731 JESSES TRUCKING OF SW FLORIDAIS SEEKING SOD STACKERS We E-Verify Pay is $1.20/pallet If interested, call: 863-993-0717 For application email j essestruckin g andsod@ y ahoo.com LANDSCAPE LABORERS NEEDED 40 Hours/ Weekly Full Time. (941)-456-1008 A-Z LAWNCARE/ LANDSCAPING SEEKINGLAWNCARE TECHS FT, YEARROUND,ANDPT. EXPERIENCED PREFERRED, WILL TRAIN!ENGLEWOODAREA, LV. MSG. (941)-270-0508 OR(941)-474-2554 2100 GENERAL LAWNCARE CREW LEADER GREAT OPPORTUNITY! GREAT PAY! GREAT HOURS! Clean Fl. drivers lic. 941-685-4668 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 MAINTENANCE & CUSTODIAL NEEDED P/T Experience Necessary. FishermansVillage, Apply in Person, 2nd Floor. 941-639-8721 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. 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 UNI Q UE & INF O RMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3065 BIBLE STUDY & CHURCHES CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING941-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Merging Worship, Word, and Prayer Friday Night Watch 8pm 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org CHRISTIAN WOMEN'S CONNECTIONis now meeting for lunch at the Kingsway Country Club in Lake Suzy, the first Tuesday of each month. Call Chris at 941-6610373 for more info. COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lut h eran C h urc h o f t h e Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW S EA SO N FULL GOS PEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 3090 LOST & FOUND L OS T C ELL PH O NE :in Blue l eather 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 L OS T D OG : Female Blond Golden Retriever. Lost on Jones Loop Rd. Punta Gorda 330-414-0059 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3095 EXERCISE CLASSES GULF COAST ACUPUNCTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BE G IN Y O UR 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 C HUR C H 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUDY Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941-276-0124 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call the appropriate occupational licensing bureau to verify. 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES STRAIGHT LINE ALUMINUM CONSTRUCTION Pool cages Entries Acrylic Rooms Additions Windows Concrete Pavers Gutters 20+ Years ExperienceCBC1258585 941-815-1812 5030 CABINETRY GreatDealsin theClassifieds! 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL C HILD C ARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. 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 EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 5057 CONCRETE RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 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 5100 HOME & COMMERCIAL IMPROVEMENT ALL HOME IMPROVEMENT SERVICES *Remodel, *New Construction, *Doors, Windows, over 30 years experience. 941-269-9901 CRC#1327834 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! 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM 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 J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal PREMIER STUMP GRINDING,LLC Let me Help you have your stump removed today. No stump too small or big! Licensed & insured (941)-662-9779 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! TERRY SOWERS WINDOW CLEANING Lawn Mowing, Trimming, Landscaping. Servicing All Areas. Per Cut or Contract. Call (941)-628-0751 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

PAGE 42

Page 44 E/N/C www.yoursun.com The Sun / Saturday, March 24, 2018 20CLASSIFIEDS 5110 LAWN/GARDEN & TREE Treemendous Tree, Inc. NUSURY PINAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHURBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 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 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5185 ROOFING PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 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 T urnyou r trashinto cash! Advertise youryard sa l e! ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! 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 6025 ARTS AND CRAFTS ESSENBURG O r i g i na l 36Ž x 25Ž oil Painting The BluesŽ App framed. Birds $300, OBO 315-813-4373 KNIFE Ki t S et, X A cto Like new with all accessories. $25 941-629-6374 NORMAN ROCKWELL b oo k Artist/illustrator ca 1970 $50 941-629-4857 6027 DOLLS ANNALEE DOLLS (2) Bunnykid & Elf mint 2 for $25 or ea $15 941-639-1517 COLLECTOR DOLL H an d painted porcelain 15Ž tall in orig box. $10 941-575-7793 6030 HOUSEHOLD GOODS ABSTRACT CANVAS S a ilb oat painting SQ 52Ž Org. $199+tx for $100, OBO 651-491-7549 ALL CLAD PROGRAMMABLE OVEN PROBE NIB ORIG $50 $15 941-587-8870 ALL CLAD ROAST PAN W MITTS NIB ORIG $169 $99 941-587-8870 BED TRAY/DE S K wood, holds book/pencil 29x15x9 NICE! $10 941-258-2016 BED MATTRESS & BOX New Will Sell $100. 941-629-5550 C AKE PAN S Wilton 5, 6 X 6 8X8, 10X10, 11X11, & 12X12. Square $40 941-255-1832 CHINA KYOTO t iff 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 DINETTE TABLE woo d counter height round, 4 CH. $350, OBO 941-627-6780 DISHES 16PC PALM LEAF DE SIGN INCL SUGAR & CREAMER $30 941-202-9172 DOOR BEAUTIFUL sta i ne d glass door $500; VICTORIAN MARBLE TABLES $250/ea 941-380-7224 FAM O U S BAMB OO Body Pillows New in bag.Long body pillows $20 941-421-9984 FL OO R LAMP S 6  bronze 3 way bulb exc. cond. $40 941-585-8149 LU GG A G E dark grey f abric, 28x18x11 $ 42 941-426-1088 6030 HOUSEHOLD GOODS FLOOR SANITIZER HAAN MS30 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 MIRROR 25 5Ž x 29.5Ž gold leaf frame 4.5Ž wide. $22 941-575-7793 FRAMED MIRR O R 2 5.5Ž x 29.5Ž gold leaf frame 4.5Ž wide. $22 941-575-7793 KITCHEN CLOCK sta i n l ess steel with knives, forks, spoons, new $8 941-255-1832 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. OIL PAINTING FRAMED 42X54 Reduced; must seesuper buy! $175 941-639-1517 ORECK FLOOR S cru bb er N ew in box,cleans all types floors $75 941-421-9984 PICNIC TABLE ce d ar top w i t h attached benches, aluminum frame $175 941-780-3977 PREMIUM BAMB OO S heet S et New asst colors and sizes $25 941-421-9984 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 ROTISSERIE TOASTER 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 S ILVERWARE 1 8 47 SS da f fodil pattern 6 pl setting $150, OBO 941-875-1122 TABLE C L O TH BRAND NEW GOLD COLORED still in orig. pckg $10 941-475-7577 WALL PICTURE FRAME LARGE, 9 PHOTOS, BLACK, NEW $15 941-255-1832 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 ACCENT CHAIR Lt. Aqua/white, Exc. condition $24 517-231-7166 BED C RAFTMATI C adjustable King Size. $350. TABLE & 4 Chairs, Rattan Glass Top. $350 941-697-1670 BED FRAMES(4) stee l on casters adjustable twin full queen size each $30 941-275-5837 BED MATTRESS & BOX New Will Sell $100. 941-629-5550 BEDROOOM SET 8 p i ece w hi te wicker, Queen, in good condition. $250 941-661-0931 BR DBLDRE SS ER & Mirror & nite stand, white wicker pic avail, PGI $300 941-661-4477 BUFFET BUFFET SOLID WOOD. PICTURE ON REQUEST $100 941-249-4305 CHAIR arme d/ up h o l stere d cream 33Ž H x 38Ž D x 38Ž W $75 734-787-0285 CHAIR TEETER h ang up c h a i r for back good condition $150 941-875-3439 CHAIR ŽETHAN ALLENŽ p i ne w/cushions super bargain! $35 941-639-1517 C HAIR S 3 new counter high, mint green, pics avail PGI $150, OBO 941-661-4477 CHAIRS LOUNGE WHITE WICKER good cond. $150 941-423-9371 COCKTAIL TABLE R oun d Medium Brown Color, All Wood $50 941-257-5500 COFFEE TABLE C onverte d REAL WAGONWHEEL w/glass top $125 941-575-1609 COFFEE TABLE N atura l R attan 4x19.5Ž Glass top/lower shelf exc cond $40 941-276-1881 G LIDER METAL glider with cushion $ 40 518-763-9936 6035 FURNITURE 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 DININ G R OO MTABLE Pub ht. tW/8 chairs, china cab., serving table $500 207-522-5394 DININ G R OO M TABLE, w / China Hutch & 6 Chairs. $190 941-629-6165 DINING SET 48Ž ma h ogany table top & 4 metal frame chairs $175 941-275-5837 DINING SET 54Ž g l ass top on column+4 fabric upholstered chairs $225 941-307-9211 DINNETTE S ET DR O P LEAF TABLE 4 CHAIRS. PICTURE ON REQUEST $150 941-249-4305 ELECTRIC FIREPLACE TV stand 19ŽD-59ŽW-23ŽH, blk. color $100 207-522-5394 END TABLE Wi t h magaz i ne rack and lanp $30, OBO 941-474-4011 END TABLES DREXEL LR Glass 18K plated 27X27 ORIG 2500 $150 941-587-8870 ENTERTAINMENT CENTER FREE to Anyone Who Can Pick it up in Venice. 941-492-7157 FLOOR LAMP ceram i c b ase, white with floral design, Exc cond $125 941-766-7660 FLOOR PLANTER po li s h e d brass, legs, 8.25Ž dia x 8.25Ž high $10 941-575-7793 F O LDIN G P O RTABLE Table, 4  HD Plastic Indoor/outdoor $30 651-491-7549 HEADBOARD & DRESSER Twin size, Light Wood. $100 941-257-5500 I BUY FURNITURE Or anything of value! 941-485-4964 KIT C HEN S ET 4 0 Ž Round Counter Height Table, Brown Marble w/ 4 Black Leather Chairs $350 obo 941-474-6752 KIT C HEN TABLE 4 2 Ž round brown tiles $100, OBO 941832-2583 LAZYBOY SWIVEL/ROC/RE CLINER/MAUVE ex cond $150 941-743-0582 LEATHER SOFA over 9 l ong w/2 recliners, good condition $100 207-522-5394 L O UN G E C HAIR S White wicker, good cond. $150 941-423-9371 LOVE SEAT stur d y, bl ue f a b r i c, 64X37X31, detachable cushions $75, OBO 941-275-5837 MATTRESS Ki ng s i ze d Very good condition $100, OBO 941-426-7511 MATTRESS QUEEN & BOX Brand New Will Sell $175. Also Have KING. 941-629-5550 MEMORY FOAM 8Ž t hi c k 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 PI C TURE SO UTHWE S TERN 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 RE C LINER Lazyboy wallhugger $160 941-580-4460 S HELVIN G UNIT RATTAN 72X36X12 OFF WHITE RECON DITIONED $60 941-202-3696 SOFA ASHLEY taupe, 90Ž, exc cond, pics avail, PGI $350 941-661-4477 TABLE 4 c h a i rs, 2 24i n stoo l s whitewash wood, 42in glass top $325, OBO 941-249-5077 TIFFANY FLOORLAMP stone dome, 20Ž wide, like new $300 518-763-9936 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 W I C KER CO NVER S ATI O N set 4 pieces for outside use. $200, OBO 941-766-0778 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 EPSON 2540 SCAN FAX COPY NEEDS INK $10 941-575-8881 TV RECEIVER b ox DISH receiver with card and remotes. 4 years old. $10 941-743-2055 6040 TV/STEREO/RADIO R C A 32 Ž HD TV working L C D HDTV $ 50 941-473-8294 6040 TV/STEREO/RADIO SPEAKERS b oo k s h e lf speakers Optimus white $20 941-451-3958 S TERE O S AM S UN G wave beat 2500 watt stereo Bluetooth giga beat manyoptions $225 941 391-4707 T V 13 3Ž S uperson i c co l or TV Great pic & cond. Retail $110. $25 941-889-7846 TV 32Ž P er f ect !!!! $65 941 4239371 TV ANTENNA-T O WER Complete. $350 obo 941-764-8755 TV R C A CO L O R TRAKPLU S 27Ž monitor, not flat screen $30 941-303-2957 TV 32Ž APEX E xc C on d $65 941-423-9371 6060 COMPUTER EQUIPMENT CO MPUTER DE S K, w/ C hair Rustic Pine. $60. 941-629 6165 PRINTER CANNON inkjet Pixma MG5320 New $150 $70 941-740-4300 6065 CLOTHING/JEWELRY ACCESSORIES BRIDAL GOWN 2 p i ece stunning $155, OBO 941-268-7571 C R O T O N WAT C H ladies 1.10ct dia ss nib msrp 1750 $425 941-587-8870 PANTS MENS 38W NEW & a l most 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 1927 WEDGEWOOD HAR VARD 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 ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 ASHTRAY VINTAGE C ut g l ass. T ripod feet $35, OBO 941-697-8598 AVON BOTTLES 67 L arge variety each $2 941-423-9371 AVON BOTTLES 67 b ott l eseach $2 941-423-9371 BACHMANN TRAINSET N ew red rock express. $60 941-391-6090 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 C ANDLE S TI C K S VINTA G E. Pair. Crystal w/silver overlay. $35, OBO 941-697-8598 C ANDY DI S H w/lid Vintage glass. Excel. cond $30, OBO 941-697-8598 CENTS INDIAN H ea d $2 781-956-8891 C HINA C ABINET Fantastic oak clawfoot Serpentine front China Cabinet 1st $275. (941)380-7224 CO MI CS A great vintage selection from the 1970s 80s & beyond ea $1 941-474-1776 DAI S Y BB Rare working model 1894 edition $99 941-575-1609 IKE DOLLARS s il ver proo f $10 781-956-8891 MARILYN M O NR O E playing cards1976 MINT sealed 2 deck set w/case $35 941-474-1776 SILVER COINS u.s.s il ver co i ns $150 781-956-8891 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 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 WATER SKIS pa i r o f o ld 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 6090 MUSICAL BEHRINGER POWERED SPKR AMP125WT LIKE NEW $85 941-202-9172 CASIO WK1350 k ey b oar d w i t h stand, power supply, sustain pedal. $150 217-972-3122 ELECTRONIC TECHNIC ORGAN Model SX-F100, Mint, extras $2250. 941-380-7224 GIBSON GUITAR 1933 M o d e l L00, includes case $2000/firm ; Violin with case & 2 bows $200; 941-916-0547 G UITAR YAMAHA F G 7 00 ,V GC $120, OBO 941-244-7720 RECORDS All ki n d s; m i nt a l bums & singles w/covers, .50 to $5 941-639-1517 6090 MUSICAL ORGAN ELECTRIC, Legend b y Estey. All the bells & whistles. Extras Incl. $3,500 941-629-3462 6095 MEDICAL C ARPAL TUNNEL WRI S T BRACE NEW IN PCKG $10 941-475-7577 DI G ITAL THERAPY tens uni t New in case help for painful areas $75 941-421-9984 LIFT C HAIR, Pride Dark G reen Fabric, Excellent Condition! $250.obo 941-493-7166 (Venice) POWER CHAIR GO GOŽ ne w battery, will deliver $490, OBO 941-473-4168 POWER CHAIR JAZZY 3Ž NEW BATTERIES, WILL DELIVER $490, OBO 941-473-4168 P O WER C HAIR JAZZY S E LECTŽ NEW BATTERIES, $490, OBO 941-473-4168 P O WER C HAIR JAZZY SELECTŽ NEW BATTERIES, $490, OBO 941-473-4168 POWER CHAIR PRIDEŽ NEW BATTERIES, WILL DELIVER $490 941-473-4168 P O WER C HAIR ZIP 4Ž NE W BATTERIES, WILL DELIVER $490 941-473-4168 RE C LINER ELE C TRI C li f t chair up/down sleep orig 1100 $395, OBO 941-580-4460 R O LLAT O R WALKER 4 wheel, w/seat and storage basket, l v 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 W ALKER breaks storage light weight 3 wheels plush $65 941-580-4460 W ALKER S EAT 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 A L O E A G AVE begonia 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 FERTILIZER 5 0 LB, Pro f es sional 8-0-10 plants, 16-0-8 grass $30 each 941-257-5500 FLORIDA/AVOCADO/JAT ROPHA/ROYALPOINCIAN A $10 941-202-3696 FRANGIPANI JATROPHA oys ter pineapple pothos snake spi der lily $5 941-202-3696 Treemendous Tree, Inc. NUSURY PINAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHURBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 6120 BABY ITEMS CRIB/CHANGING TABLE Cherry finish with mattresses for both $150 518-763-9936 6125 GOLF ACCESSORIES COBRA AMP 3 W oo d LH 15* Stiff adjustable excellent cond $30 941-488-7774 DRIVER ADAMS R e dli ne RPM 460 Draw Bias 10* RH Reg Excel $45 941-488-7774 GOLF BALLS C a ll away S uper soft, like new-no scuffs or marks per dz $10 941-488-7774 GOLF BALLS Ti t l e i st V e l oc i ty, like new-no scuffs or marks per dz $10 941-488-7774 GOLF BALLS Wil son D uo  s, lik e new-no scuffs or marks per dz $10 941-488-7774 GO LF C LUB S w/bag & f olding cart. $ 30 941-575-1609

PAGE 43

The Sun /Saturday, March 24, 2018 www.yoursun.com E/N/C Page 45 21CLASSIFIEDS 6125 GOLF ACCESSORIES 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.) 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 GO LF C ART C over Fits carts with long top. Like new $40 941-423-4227 CLASSIFIED ADSSELL GO LF C LUB S f ull 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 $4,995. 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com PLEASE NO TEXT 6126 GOLF CARTS MUSTSELL2014 CLUBCARPRECEDENTBLACK4 PASSENGERBRAND NEW 2018 BATTERIES +19/20 MPHL.E.D LIGHTSINC. SIGNAL ANDBRAKE, HORNANDE.R.I.C. CHARGER. ABSOLUTELYLIKENEW$ 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 TREADMILL Pro f orm lx 5 60 Speed, time distance folds. $150, OBO 941-390-6935 6130 SPORTING GOODS A B L O UN G E to exercise abs easy to use $20 941-629-9822 B OCC HI BALL set $ 15 941-743-0582 B O W PARKER mag 2 rh 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 pin pole 6f eet long fiberglass excellent condition $25 610-207-3558 S ARI S B O NE S 2 Bike Hitch Rack brand new 50% OFF $105, OBO 941-380-7180 S EAD OO WATER PR O PELLER 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 TENNI S RA C KET S 2 old rackets 1 wood 1 metal $15 941-629-9822 WILSON PROFILE TENNIS Racket $25 941-473-4828 6131FIREARMS CUSTOM BUILT AR-15 10Ž Stainless Barrel, 4 Power Scope, Laser, Sling, Multi Caliber, Collapsible Stack, 3 Full Clips. $850. Firm. Must CWP 941-697-4006 FORT MYERS ANTIQUE MILITARY, CIVIL WAR & COLLECTORS SHOW Sat., March 24, 9am-5pm Sun., March 25, 9am-1pm Araba Shrine Temple 2010 Hanson St. Ft. Myers 33901 @ Rt. 41 WEBSITE:fmaac.tripod.com email: infofmac@yahoo.com Call 847-863-3929 or 954-294-2526 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 lybox made from reclaimed pallet 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 REEL TEAMDAIWA Advantage2500A BrNew+SpareSpool $65 941-830-5241 6135 BICYCLES/ TRICYCLES 3 F O LDIN G Bikes Nice quality great riding folding bikes each only $45 941-474-1776 6135 BICYCLES/ TRICYCLES 3 WHEEL BIKE w/lg. seat & baskets Great condition $149 517-232-1017 BI C Y C LE Brand new, very nice, easy to ride, comfortable! $90 941-524-1025 BICYCLE PUMP P yram id P ro Exc. cond. $10 941-629-6374 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 M en  s 26Ž N ee d s Ti res $20 941-624-3091 BIKE MEN S 7 speed trek galaxy cruiser $125 440-856-6661 BIKE RACK All en S ports HITCH MOUNT like new holds 2 bikes $55 941-235-2079 BIKE RACK RHODE GEAR HITCH MOUNT, Holds 4 Bikes $65 941-268-8951 BIKE 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 G IANT S IMPLE CO MF O RT Cruiser Upright geometry alloy cln mens $125 941-544-0042 G IANT S IMPLE Pedal Fwd S tep Thru Comfort Cruiser 1sp alloy V Clean $125 941-544-0042 G REEN S PEED RE C UMBENT Touring Trike Save 90% $475, OBO 941-380-7180 G REEN S PEED RE C UMBENT Touring Trike Save 90% $475, OBO 941-380-7180 LADIE S BI C Y C LE Great condition.New Seat. $35 941-575-1609 PANAMA JA C K Mens 26 Ž cruiser NICE Look good in the hood $70 941-474-1776 SC HWIN-M O NTA G UE 26 Ž folding bike with rack, stand, panniers. $375 217-972-3122 S UN RETR O S tep Thru C om f ort Cruiser 3sp white walls large seat clean $50 941-544-0042 T O URIN G BIKE S Front S hock 15 sp new tires cln mans and womans ea $45 941-544-0042 TREK HYBRID C RUI S ER Alloy Tall bars rack seat 24sp 700c cln mens $125 941-544-0042 TRI C Y C LE Folding trike, 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 LEGOS H arry P otter comp l ete set 4841 $150 941-391-6090 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 POOL PUMP 1h p marat h on $75 941-743-0582 P OO L WATERLEVELER Aqualevel Portable 25604-000000 white $25 941-740-4300 6160 LAWN & GARDEN A IR CO MPRE SSO R Bostitch 6 gal. Pancake style 135 psi $75, OBO 941-485-0681 C HAIN S AW Poulan Pro 20Ž 50c.c. NEW $200, OBO 941-485-0681 C R OSS FIRE FIRE PIT New in box round29.6 x23H mesh top $100 941-421-9984 C uddle up by the fire! Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 FERTILIZER 5 0 LB bags, Professional 8-0-10 plants, 16-0-8 grass $30 each 941-257-5500 6160 LAWN & GARDEN G A S C AN S 5 gals $ 1 0 941-743-0582 HED G E TRIMMER 20 Ž Bush Wacker Electric $25, OBO 941-485-0681 LAWNM O WER TR O Y-BUILT 21Ž self-propelled 6.75 h.p. $130, OBO 941-485-0681 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 RIDING LAWN MOWER L awn Chief 12.5hp 39Ž deck $250, OBO 941-485-0681 6161OUTDOOR LIVING DINING SET PATIO 42X42X27 fiberglass table 4 cushioned chairs $100 941-275-5837 LAWN M O WER honda sel f propelled good condition $200 941-875-3439 LAWN M O WER Honda sel f propelled good condition $200 941-875-3439 PATI OC HAIR S 2 regular, 2 recline w/foot stools, good cond. $50 207-522-5394 PATIO SET w i t h ta bl e 4 c h a i rs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 PATIO SET 6 Ch a i rs. $60 941-629-6165 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 D OO R S INTERI O R $2 5 each 941-380-9212 6190 TOOLS/ MACHINERY BELT & DI SC S ANDER in box 4x36x6 $50 941-624-4244 C LAMP S 3 /4Ž pipe cost 4 00 $75 941-585-8149 CONTRACTORS GRADETILE SAW cuts 16Ž Tile diagonally. 1.5 HP motor. $250, OBO 941-249-3058 DREMEL El ectr i c M ulti 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 ELE C 1/2In. Works Well In PG $15 308-340-3447 MUFFLER C UT O FFT OO L Craftsman 13/8 to 21/2 $20 941-451-3958 S T O RA G E C ABINET S (4) with screws.bolts,nuts,etc. $25 941-585-8149 TABLE R O UTER Black & Decker $40 941-268-5067 TABLE SAW D ewa l t 10Ž w / stand $250 941-268-5067 T OO L C ABINETRED METAL 45 tall $75 941-423-9371 6220 OFFICE/BUSINESS EQUIP./SUPPLIES PAPER SHREDDER Black & Decker. Works fine. $18 941-575-1609 6232 CATS N O TI C E: S tatute 5 8 5.1 9 5 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. M O THER C AT G IVE S 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 N O TI C E: S tatute 5 8 5.1 9 5 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 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 WIND O W UNIT INCLUDES HEAT$125. (941)763-4818 6250 APPLIANCES APPLIAN C E S Refridgerator$115 Wash $85 941-661-0883 BLENDER NINJA 1000 N ew $90 941-451-3958 CO FFEEMAKER, Keurig deluxe. Orig. $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 DI S HWA S HER AND FRID G E white sbyside works good $275, OBO 941-268-7571 DRYER FRIGIDAIRE G oo d condition $75 941-380-1311 DRYER FRI G IDAIRE, good condition $75 941-380-1311 DRYER MAGIC CHEF w hi te heavy duty $90 941-303-2957 MICROWAVE WHIRLPOOL $25941-473-4828 REFRI G ERAT O R H O TP O INT, side by side. very clean $275 941-380-1311 W A S HER & DRYER GE Profile white approx 8 yrs old great condition $250, OBO 941-221-1487 WASHER & DRYER T op Loader, White, $325. (941)763-4818 deliver y avail. W A S HER/DRYER G E 8YRS LOOK & RUN GREAT $399 941-587-8870 WASHER/DRYER STACK ABLE 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 BI C Y C LE C ARRIER for 2 bikes, non-hitch $27 941-426-1088 B O AT E Q UIPMENT S ET 2 LIFE JACKETS FISHING NETS 2 paddles chair $25 941-391-6377 END TABLE With magazine rack and lamp $30, OBO 941-474-4011 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 FRENCH OILPAINTING Landscaping.Beautiful framed. $400 941-249-8762 FREN C H O ILPAINTIN G Landscaping.Beautiful framed. $300 941-249-8762 G ENERAT O R C oleman Powermate 6250/5000. Used 1 week. $500 941-255-1832 IMMER S I O N S UIT Off shore Adult universal with bag New $379 $50 941-740-4300 LADDER 1 6  EXTENSION Aluminum NICE $65 941-268-8951 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 RE CO RD CO LLE C TI ON includes album covers 5 0 cents each. Entire collection. 941-496-9252 RICK THOMAS ILLUSIONIST (2) Tickets Apr 4,8p.m., Van Wezel, row19 $68 941-493-1571 RI C KTH O MA S TI C KET S April 4, 8:00 p.m. VanWezel, Row 19 $68 941-493-1571 S M O KER ELE C TRI C kenmore sears Great for Fish or meat $35, OBO 920-296-5007 TOOL CABINET M eta l R e d 45Ž tall $75 941-423-9371 6260 MISCELLANEOUS FOR SALE W ATER S KI S old wooden probably for decoration only $18 941-629-9822 WOO D C ARVIN G kni f e set with accessories X-Acto in box like new $20 941-629-6374 ZBAR HEAVY DUTY DOUBLE CLOTHES RACK 4MOS ORIG $285 $175 941-587-8870 6265 FREE MERCHANDISE BAMB OO FREE Various widths/heights. You cut! 941-276-1881 6270 WANTED TO BUY/TRADE BUYIN G S ILVER CO IN S 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 20 1 6 BUI C K VERAN O $18,990. BLUE, 2,717 MI. 855-280-4707 DLR 7030 CADILLAC 2006 C ADILLA C C T S $6 99 5. Leather, Full Power, Low Miles. 941-650-8715 Dlr 2009 C ADILLA C DT S $8,990. RED, 64K MI. 855-280-4707 DLR 2006 CADILLAC XLRV Excellent Shape, 86K, Silver 941-639-9797 200 5 C ADILLA C DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 2010 CHEVROLET HHR L T $4,800 Leather, moon roof, sport pkg, 94k, Exc. cond. 732-887-4818 7050 CHRYSLER 2009 CHRYSLERSEBRING TOURING CONVERT 76K MILES! ONETOUCHOFTHE BUTTONPUTSTOPDOWN, WIN-DOWSDOWN& ADJUSTSMIRRORS. NEWFIRESTONERAIDALS, TOP LIKENEW, ALLMAINT. RECORDS PROVIDED& UPTODATE, EVERY IMANGIBLEOPTION, NICESTINTHESTATE$7975 CALL941-220-9752 NODISAPPOINTMENTS! 7070 FORD 200 5 F O RD MU S TAN G $6,950. Convertible, Silver, Auto, AC. 313-850-5887 Dlr 20 15 F O RD TAURU S S EL $14,900. Leather, Full Power. 313-850-5887 Dlr 20 15 F O RD MU S TAN G $17,900low mi, financing avail. pctcars2.com 941-473-CARS dlr 2016 FORD TAURUS $18 500 1 Owner, Fully Loaded. Financ ing Options941473-2277 dlr FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 20 1 8 C AR GO C RAFT8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR

PAGE 44

Page 46 E/N/C www.yoursun.com The Sun / Saturday, March 24, 2018 22CLASSIFIEDS 6000 MERCHANDISE 6002 LAKE SUZY GARAGE SALES SAT. 8AM-? 10028 Peace River St. SW Collectibles, Old Glass, Kitchen, S & P, Chairs, Plants, Bike older tools, & Some Clothes. 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 AT. 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! FRIS AT. 9 2 7 2 5 Red Bay 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!! 6004 PORT CHARLOTTE GARAGE SALES FRI.-SAT. 9AM 3PM 219 VICEROYTERRA VIRTUALTREASURETROVE! FINEART& JEWELRY& VERYUNIQUEITEMS, DON'TMISSTHISESTATESALE! FRI.S UN. 9 AM-1PM 1425 Sheehan Blvd. Household Goods, Tools, Fishing Poles & LOTS MORE!! SAT 8 2 3644Harbor Blvd. Safe, Fishing, Yard Tools, Bikes, Wheelbarrel, Power Tools, and miscellaneous. SAT SUN 9 4 23123 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! S AT. 8 AM? 17 0 5 6 Doyle Ave. Quiliting Supplies, Seasonal Decorations, Craft Sup plies, Plants, Dishes & Fine China, Furn., Clothing, Jewlery. SAT 8AM 2PM 20407 MT. PROSPECT AVE. Household, Jewelry, Clothes. Benefits RELAY FOR LIFE! S AT. 8 AM2 PM 4154 Nettle Rd, EljobeanLOTS OF INTERESTING STUFF SAT ONLY 8 : 30 am?? 23063 Donalda ave. Port Charlotte, 33954. MOVING SALEEverthing Must Go 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 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 Tab les; 2 Bar Stools; 52Ž Projection TV; Twin Beds; Dresser; Lanai Table & 6 Chairs; Storage Cabinet; Pressure Washer; Printer; Tool Bench; Vacuum; Miscellaneous Kitchen & Garage Items. Please check out our website www.islesgirlsandguys.com This website has a description of all of our upcoming sales. Buyers are responsible for the removal of their purchased items. Our cashiers have information regarding independent movers. FRI 3/23 & SAT 3/24 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! FRI.S AT. 9 AM-1 2 PM 3959 San Rocco Dr. Unit 621 B.S.I. Living & Bedroom Set, Tables, Household & MORE! FRI.S AT. 9 AM3 PM 6 1 0 Burning Tree Lane. HUGE SALE!! Dishes, Sm. Appliances, Furniture, Exercise Equipment, Fridge, Knick-Knacks, Bedding, Lamps, Dolls, & MUCH MORE!! FRIDAY & SAT 8-22911 CARIBBEAN DR. GIANT SALEEntire house full: furniture, tools, household,Collectibles, glass, boat davits and much more. All must go! FRIDAY &S ATURDAY. 8:00 Noon 818 Via Tripoli. Misc household items and clothes. 6005 PUNTA GORDA AREA GARAGE SALES SAT 8 1 2714 D e b ora h 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! 6006 NORTH PORT AREA GARAGE SALES FRI. 3/23-SAT. 3/24. 8am1pm 434 New Pond Ct. North Port @ Riverwalk -Tools, Housewares, Decor, Patio & MORE! FRI.S AT. 8 AM-1 2 PM. 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 ESTATESSAT & SUN 9-36097 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 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. THUR S FRI S AT 8 3 6517 Kenwood Dr Selling entire contents of home and g ara g e. 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 .SAT 8AM 5PM 7297 Skycrest St. Yard Art, Women`s Clothes, Purses, Coins, Household & MORE!! GETRESULTS USECLASSIFIED! 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! 6011 S. VENICE AREA GARAGE SALES FRI. ANDSAT. 8-3 406 SHAMROCK BLVD VENICE GARDENS CIVIC CTR GIANT RUMMAGE SALE TOOLSCLOTHINGHOUSEHOLDETC... PSYCHIC FAIR2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-492-4995 www.an g elministriesfl.or g 6011 S. VENICE AREA GARAGE SALES SAT 8 12 C orner o f A zure & 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! SAT 9 2 1797 P ome l o 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!! SAT. 9AM-2PM Raindate Sun. 3/25. Lakes of Jacaranda, Lake of the Woods and all side streets. 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! SAT 8AM 4PM 787 C om merce Dr. Suite 15. MOVING SALE! Antiques, Furniture, A rt, Office, Accessories... ETC! F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s SOUTHWOOD COMMUNITY GARAGE SALE SATURDAY 8AM-12 US 41 & Timberline Blvd Between Plantation & Venice E. Blvd. 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, Kitchen, Art & Radio. 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!! 7070 FORD 2014 FORD FOCUS 5 D OOR HATCHBACK, 29KMILESMATTAS MOTORS 941-916-9222 DLR NEEDCASH? HaveAGarage Sale! 7080 JEEP 2017 JEEP PATRIOT SPORT $14,750 auto, 2.4, Silver, 4500 mi, MINT 941-451-9729 2016 JEEP COMPAS LATITUDE MATTAS MOTORS 941-916-9222 DLR 2005 JEEP LIBERTY SPORT MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 2002 LINCOLN TOWN CAR $4,200 133K miles, 4 door, Leather, 941-766-9397 20 11 LIN CO LN MKZ $8,850. Hybrid, Leather. 313-850-5887 Dlr 7130 PONTIAC 1997 PONTIAC GRAND-AM $1,000 49K Mi! Instrument Panel Needs Replace. 941-888-2308 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7140 MISC.DOMESTIC AUTOS PCT ENTERPRISES OF F LORIDAWe buy and Sell All Models Please call Today941-473-2277 7145 ACURA 2008 ACURA MDX $15,990. BLACK, AWD, 66K MI. 855-280-4707 DLR 7147 AUDI 20 11 AUDI Q 5 20 T $15,990.BLACK, 68K 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 X530SI $9,990. WHITE, NAV, 137K MI. 855-280-4707 DLR 2010 BMW 328ISD $11,990. SILVER, NAV., 48K MI. 855-280-4707 DLR 2012 BMW 328 $14,850. White, Extra Clean! 313-850-5887 Dlr 2011 BMW 528I $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 2009 HONDA ACCORD $14,990. GREEN, SPORT 50K MI. 855-280-4707 DLR 2016 HONDA ACCORD $19,477 STEEL METALLIC, 42K MI855-481-2060 DLR 2016 HONDA CR V $19,950 BLACK PEARL, LX 6,443 MI 855-481-2060 DLR 2016 HONDA CR 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 CIVIC $20,477 WHITE PEARL, EX-L, 7,213 MI 855-481-2060 DLR 2016 HONDA ACCORD $20,950 BASQUE RED, EX-L, 33K MI855-481-2060 DLR 20 1 6 H O NDA C R-V, $23,950 ALABASTER SILVER, 36K MI 855-481-2060 DLR 20 1 6 H O NDA C R-V, $24,877 MOUNTAIN AIR, EX-L 25K MI 855-481-2060 DLR 2016 HONDA CR V $24,950 BASQUE RED, SE 8,859 MI 855-481-2060 DLR 7160 HONDA 2016 HONDA CR V $26,877 MODERN STEEL, 44K MI 855-481-2060 DLR 20 1 6 H O NDA PIL O T $28,477 WHITE DIAMOND, EX-L 48KMI 855-481-2060 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 MI8 55-481-2060 DLR 20 17 H O NDA PIL O T $33,477 BLACK PEARL, EX-L, 7,832MI 8 55-481-2060 DLR 2017 HONDA PILOT $39,950 MODERN STEEL 6,665MI 8 55-481-2060 DLR 20 17 H O NDA PIL O T $43,950 LUNAR SILVER ELITE 5,716MI 8 55-481-2060 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 2017 HYUNDAI SONATA $20,987 SILVER, LIMITED 6,431MI 855-48 1-2060 DLR 2015 HYUNDAI SANTEFE LIMITED ULTIMATE 1 Owner, 22k miles ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 2010 HYUNDAI ELANTRA TOURING SE 27K MI MATTAS MOTORS 941-916-9222 DLR F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s 7165 INFINITI 2011 INFINITI G37 $12,500 excellent shape, 94K miles, 941-716-5959 7165 INFINITI 2015 INFINITI QX70 $28,500 obo. 34K Miles, Warranty, Premium Package. 231-740-5195 7177 KIA 20 1 2 KIA O PTIMA $9,950. Auto, AC. 941-650-8715 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 Dlr 20 17 KIA S P O RT G E $18,877 SPARKLING SILVER LX 7,535MI 8 55-481-2060 DLR 7178 LEXUS 2002 LEXUS ES-300 $6,499Gray, 1 owner, 89K mi, loaded. Just Serviced! 941-833-0725 2008 LEXUS LS 460L $10,990. BLACK, NAV, 172K MI. 855-280-4707 DLR 2004 LEXUS RX 330 $11,990. SAVANNAH, 69K MI. 855-280-4707 DLR 20 11 LEXU S E S 3 5 0 $15,990. WHITE, 65K MI. 855-280-4707 DLR 20 11 LEXU S RX-45 0 H $16,990. SILVER, WS,, 88K MI. 855-280-4707 DLR 2014 LEXUS CT 200H $20,990. BLACK, NAV, CERT 37K MI. 855-280-4707 DLR 2014 LEXUS ES 300H $24,990. SILVER, NAV, CERT 52K MI. 855-280-4707 DLR 20 1 6 LEXU S GS 200 T $28,911. BLACK, NAV, CERT 19K MI. 855-280-4707 DLR 2016 LEXUS ES 350 $30,911. BLUE, NAV, CERT 25K MI. 855-280-4707 DLR 7178 LEXUS 2015 LEXUS RX 350 $31,990. RED, NAV, CERT, 39K MI. 855-280-4707 DLR 2014 LEXUS IS 250C $33,990. BLACK, NAV, CERT 33K MI. 855-280-4707 DLR 20 14 LEXU S G X-4 60 $34,911. GRAY, NAV, CERT 44K MI. 855-280-4707 DLR 2013 LEXUS LS 460 $37,990. SILVER, 52K MI. 855-280-4707 DLR 2013 LEXUS LS 460L $48,990. GRAY, NAV, CERT, 41K MI. 855-280-4707 DLR 2015 LEXUS LS 460L $49,990. BLACK, NAV, CERT, 48K MI. 855-280-4707 DLR 7180 MAZDA 2015 MAZDA 6 $17,500 Original Owner, Excellent condition, Always garaged, Less than 25,000 miles, 703-869-5798 20 1 6 MAZDA C X-5 $21,877 SONIC SILVER, 27K MI 855-481-2060 DLR 7190 MERCEDES 1 99 5 MER C EDE S E C LA SS $8,995. Convt., Extra Clean, Low Miles! 941-650-8715 Dlr 2004 MERCEDES CLK-500 $16,500 Accident Free. Clean Title. Only 30K Miles! Includes All Manuals & Maintenance Records. Medium Metallic Blue. 717-448-4617 (Call or Text) 7192 MINI COOPER 2002 MINI COOPER $3,200 OBO,Red, great cond., good tires, runs fine. 630-638-7002 2006 MINI COOPER S $4,995 51k miles, Convert. SR. Owned 941-773-2730 7192 MINI COOPER 2004 MINI COOPER $4,700 OBOYellow, S Coupe. Great Condition!! 859-250-7136 2006 MINI COOPER S $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 7200 NISSAN 2004 NISSAN 350Z $8,900 Conv. Exc. Cond! 82K Miles. Re mote Start. 248-895-6112 20 14 NI SS AN ALTIMA S E $12,800. Full Power. 941-650-8715 Dlr 20 1 6 NI SS AN R OG UE, $19,877 GUN METALLIC, SL 25K MI 855-481-2060 DLR CLASSIFIED WORKS! 2008 NISSAN VERSA SL 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 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 11 T O Y O TA C AMRY $9,990. SILVER, XLE, 83K MI. 855-280-4707 DLR 2015 TOYOTA RAV4 LE $18,900 18K MIL 844-467-9795 DLR 2013 TOYOTA VENZA $18,990. WHITE, NAV, LTD, 51K MI. 855-280-4707 DLR 2012 TOYOTA TACOMA $22,911. WHITE, TRD, 29K MI. 855-280-4707 DLR

PAGE 45

The Sun /Saturday, March 24, 2018 www.yoursun.com E/N/C Page 47 23CLASSIFIEDS 7230 VOLVO 1995 VOLVO 850$500 4Dr Se, 4 new tires, sunroof. 941-875-4142 7250 ANTIQUES/ COLLECTIBLES 1984 CADILLAC ELDORADO $5200 Biarritz w/ ss top. 203-809-8565 North Port 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 W E BUY CARS & PICK UPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 WE BUY & PICK UP JUNK CARS 941-661-1928 P C T ENTERPRI S E S OFFLORIDAWe buy and Sell All Models Please call Today941-473-2277 RELIABLE INEXPENSIVE CAR For a Student. Call Fran 941-497-4218 (Venice) 7270 AUTO PARTS/ ACCESSORIES CHEVY 12 V o l t G enerator $20 863-558-2836 TIRE S 2 20 5/ 60 /15 tires 1 w ith rim $35 each $35, OBO 941-474-4011 PAIR O F round thrust Mu ff lers $40 863-558-2836 1 9 77 M O NTE C arlo Tail lights $40 863-558-2836 1976 MALIBU T a il li g h ts $40 863-558-2836 VAN COVER Hi g h -top van cover. NIB $60 941-423-4227 1 962 IMPALA f ender skirts $100 863-558-2836 TRUCK TOOL BOX. KOBALT. FULL SIZE Low profile, aluminum. Like New! $125, OBO 540-539-7592 TRUCK TOOL BOX K o b a l t f u ll 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 2000 OLDSMOBILE SILHOUETTE $2,495 All leather, 3 row seating, DVD, New AC, Good cond. 144k miles, MUST SEE 765-730-6071 Englewood 20 1 6 C HEVY EXPRE SS PSGR. $20,950SILVER, LT, 41K MI 855-481-2060 DLR 2018 HONDA ODYSSEY $41,950 TOURING, STEEL, 7,075 MI 855-481-2060 DLR 7290 VANS 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 2009 T O Y O TA 4-RUNNER $13,990. SILVER, 177K MI. 855-280-4707 DLR 2008 GMC SIERRA $16,500 obo Only 26K Mi! Meticulous Condition! 1 Owner. 7` Bed, Crew Cab Tow Package. 941-268-1581 2013 FORD F 150 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 2015 TOYOTA 4 RUNNER $37,990. BLACK, LTD, 37K MI. 855-280-4707 DLR 20 1 8 H O NDA RID G ELINE $41,877. BLACK EDITION, CERT 5,312 MI. 855-481-2060 DLR 7305 SPORT UTILITY/ VEHICLES 2016 TOYOTA RAV4 XLE, $22, 400 7,000 mi, full factory warr., auto, rear camera, moon r oof, pwr tailgate, 1 owner, red/grey int. new condition, Justin Venice, 941-350-7544 Dlr 2008 FORD EXPEDITION XLT $5,900 V8, Tow pkg, 198k + miles. 715-379-4015 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 20 17 H O NDA HR-V $20 800 Navigation, Loaded. 941-650-8715 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 11 HYUNDAI S ANTE FE LIMITED 81K MILES MATTAS MOTORS 941-916-9222 DLR 7330 BOATS-POWERED 27 1997 PRO-LINE Walk around cutty cabin 225hp Mercury. 350/hrs, stand up head, and many more extras. Great fishing & family boat. Excellent condition Only $15,000 941-268-3608 21 TRIUMPHCC T-Top, 2 Stroke 150HP Yamaha. Alum. Trl. $12,000. 419-889-7334 7330 BOATS-POWERED 22.5 1996AQUASPORT 225 10 hours on total rebuilt engine. Super Clean & Priced to Sell! $12,000 217-825-6642 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 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 7333 MISC.BOATS 1 6  G HEENEE B O AT with bait well. $475 Call after 6pm. 941-637-1731 8 ACHILLES RIB PUMP OARS ANCHOR INCLUDED $295 941-380-6935 7334 OUTBOARD/ MARINE ENGINES B O AT M O T O R Johnson 2 hp ex cond low hr $350 (941)-743-0582 7338 MARINE SUPPLY & EQUIP. TROLLING MOTOR Mi n i K ota 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 B O AT DAVIT S Two post mounted davits. 1500 pound $ $400 585-734-1141 7339 CANOES/KAYAKS 12 KEEWOA 2 ADJ SEAT PADDLE MOTOR MT $295 941-380-6935 Q UE S T, sit on top Kayak, incl seat, paddle and lifejacket. $300 941-830-8052 13 DOUBLE KAYAK WILDER NESS 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 C AR GO C RAFT ENCLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR B O AT TRAILER to 1 6 /15 00 # j ack winch sparenice $325 941-380-4713 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 7341 TRAILER & ACCESSORIES 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 2009 HARLEY TRI-GLIDE Meticiously maintained, 15,000 m iles, Garage Kept Many Extras Call 941-475-2344 2005 SUZUKI BOULEVARD Excellent Condition! 7837 Mi, Very Comfortable. Fuel Injec tion, Solid State Ignition, Radiat or & Drive Shaft, Windshield, Light Bar, Leather Saddle Bags. Black. $3,900. 941-268-5067 2004 STREETGLIDE SP. 24K, 1 Owner, Exc! Black. $8K in Extras! $16,600 941-626-7833 1 99 7 HARLEY S portster C us tom 1200, 14K mi, Forward controls, factory saddlebags $3,000, 586-322-6509 Englwd 7370 CAMPERS/ TRAVEL TRAILERS 2017 HERITAGEGLEN 2bdrms, 4 slide-outs, W/D, 1 owner Will deliver. $36,200 941-518-4040 7380 MOTOR HOMES / RVs WANTED All M otor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 Classified=Sales TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM TOWABLE HOTLINE 1-877-684-5132TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brands Best PricesNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 7380 MOTOR HOMES / RVs 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 2013 LEXINGTON 283 TS, Class B+, 3 slides, $55,000 Call 941-505-2820 7382 RV/CAMPER PARTS TRA C K S TAR RV S atellite sys tem Dish or Direct TV $150, OBO 941-255-3338 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! Register for Elks CampThe Englewood Elks Lodge have opened Camp Registration for the Florida Elks Youth Camp. The Lodge will be sponsoring children in our community, ages of 9-13, to attend a week of camp in Umatilla, Florida, at no cost to their families. If you have any questions or would like information, please contact Estelle Dichazi at 941-223-4008.Rotonda Elks campersRotonda Elks Lodge 2710 is inviting children in the Rotonda, South Gulf Cove, East Englewood, and general area to attend the Florida Elks Youth Camp in Umatilla, Florida, July 15-21. Campers must be ages 9-13 on July 15. Rotonda Elks will pay for the camp fees and provide bus transportation from the lodge to camp and back. There is no cost to families; however, donations are gladly accepted. Space is limited, and filled in the order in which online registrations are completed. Information about the camp, including an aerial tour, and the online registration process, can be found at www.floridaelks.org. Email Peggy Kehoe at pkehoe2010@yahoo. com.Englewood meetingSusans Group, an informal gathering of Englewood residents interested in proposed changes to the communitys downtown area, will meet in an open form from 10 a.m. to 1 p.m. March 31 in the upstairs meeting room at Elsie Quirk Library, 100 W. Dearborn St., Englewood. Everyone is invited to discuss issues that will be addressed at upcoming Sarasota County Planning Commission meetings.Elementary Fun NightsEnglewoods Tringali Park, 3460 N. Access Road, will have Elementary Fun Nights from 6 p.m.-8 p.m. Fridays for a fun lock-in event with activities for children age 6-12. Upcoming dates include April 20, May 11 and May 25. Admission is $3, and snacks, drinks and pizza will be available for $1 each. All children participating must be signed in and out by a guardian for each event. First time preregistration is required. To register, visit www. CharlotteCountyFL. gov and click Get Active „ Online Registration on the Playing page. For information or registration, contact Jill Taylor at 941-6813742 or Jill.Taylor@ CharlotteCountyFL.gov. Boca pier closed in MarchCharlotte Countys Boca Grande Fishing Pier, 5810 Gasparilla Road, Placida, will closed through March 30 to undergo a handrail and side-rail replacement. During the renovation, visit the Placida Fishing Pier, 13120 Pier Road, Englewood. For information, contact Brenda Sisk at 941-8333824 or Brenda.Sisk@ CharlotteCountyFL.gov. NEWS BRIEFS

PAGE 46

Page 48 E/N/C www.yoursun.com The Sun / Saturday, March 24, 2018 24OUR TOWN WHEELS CASEY KEY 3250 Casey Key Road Deborah Beacham 941-376-2688 A4207350 $3,499,000 VENICE 338 W Bay Drive Sherrey Welch 941-223-6318 N5915216 $2,600,000 NOKOMIS/NORTH VENICE 412 Sunrise Drive Martha Pike 941-716-4392 N5916248 $2,850,000 LOCALLY KNOWN. GLOBALLY CONNECTED. PUNTA GORDA3419 Sandpiper Drive Karen Brown 941-380-2820 C7232529 $479,900 NOKOMIS/NORTH VENICE1251 Cielo Court Kevin Stanley 941-716-0564 N5916961 $479,900 VENICE BEACH1255 Tarpon Center Drive 609 Katie Malloy 941-468-2483 N5913385 $469,000 ENGLEWOOD8541 Amberjack Circle 402 Dee Dee Zor 614-330-2210 D5923680 $449,000 VENICE702 Back Nine Drive Robert Goldman 941-400-2756 N5917017 $432,500 VENICE20690 Vita Court Tracy Pierce 941-275-1570 N5916765 $325,000 NORTH PORT1926 Coconut Palm Circle Todd Fisk 941-735-3342 C7243448 $299,900 PUNTA GORDA17062 Thyme Court Sandra Limberger 239-898-5238 C7250292 $279,900 VENICE521 Fallbrook Drive Dianne Corcoran 941-266-1426 N5916997 $279,000 VENICE1577 Monarch Drive 1577 Susan Brooker 941-223-6055 N5916791 $272,500 PORT CHARLOTTE12439 Prather Avenue Bob Lorence 239-682-2106 N5915475 $1,000,000 PLACIDA11000 Placida Road 2702 Krista S. Potthast-Haynes P.A. & Johns W. Knight, Jr.941-759-3796 D5922690 $850,000 PLACIDA10110 Creekside Drive Debi Benson 941-815-5969 D5918499 $695,000 OSPREY132 Bishops Court Road Rosalie Phillips 941-544-4430 A4199030 $549,000 PUNTA GORDA3329 Sunset Key Circle 607 Cynthia Ouellette 239-851-2216 C7246153 $499,000 NORTH PORT1926 Silver Palm Road James Callahan 941-676-0901 D5923710 $379,900 NOKOMIS/NORTH VENICE925 Dartmoor Circle Christine Del Monte / Daria Spina 941-266-6733 A4207115 $379,000 PUNTA GORDA3329 Sunset Key Circle 503 Ken & Sue Parr 941-916-1252 C7212465 $365,000 PUNTA GORDA3329 Sunset Key Circle 506 Jennifer Calenda 941-916-0798 C7248647 $350,000 ENGLEWOOD1112 S McCall Road 312 Shawna Wagar 727-420-4987 D5922075 $345,000 PUNTA GORDA101 Gold Tree Linda Mazner 239-633-1970 C7246489 $199,900 ENGLEWOOD9379 Poplar Avenue Randy & Joni McLendon 941-504-5675 D5923705 $194,900 NORTH PORT1329 Jonah Drive Debra Gurin 941-875-3242 C7249690 $186,200 PORT CHARLOTTE18051 Petoskey Circle Misty Raines Pa 941-724-1989 D5923368 $143,000 ENGLEWOOD6800 Placida Road 222 Dee Dee Zor 614-330-2210 D5917151 $128,000 OSPREY1365 Thornapple Drive Robert Moffatt & Peggy Wellman 941-374-0811 A4212868 $425,000 ROTONDA WEST55 Long Meadow Court Elizabeth Burr 941-855-1142 D5923324 $415,000 ENGLEWOOD2810 N Beach Road 103 Ellen Baker & Michael Hollenbeck 941-268-4999 D5923514 $399,999 VENICE10389 Crooked Creek Drive Joanne Hammar 941-204-1094 N5916643 $389,000 VENICE108 Cala Court Priscilla Adams 941-350-5871 A4212603 $380,000 VENICE1669 Monarch Drive 103 Amy Wilson-Moghina 941-275-9353 A4213252 $249,900 VENICE233 Vista Del Lago Way Jackie Kennedy 941-266-4074 N5915152 $244,500 VENICE601 Briarwood Road Alain Gardner 941-400-3038 A4213380 $239,000 PORT CHARLOTTE19422 Abhenry Circle Sheila Meeks 941-661-2257 C7247375 $234,800 PUNTA GORDA3001 Matecumbe Key Road 2 Jennifer Calenda 941-916-0798 C7245256 $200,000 NOKOMIS/NORTH VENICE 503 Casey Key Road Sarah Macrae 941-587-1195 A4166649 $4,195,000 PALM ISLAND 170 Kettle Harbor Drive Kevin Mackin 941-769-0198 D5900606 $1,050,000 ENGLEWOOD 1472 Lemon Bay Drive Dianne Corcoran 941-266-1426 N5916781 $1,495,000 VENICE 730 N River Road Marcia Cullinan 941-662-5878 D5916235 $1,570,000 BOCA GRANDE 16740 Grande Quay Drive Carol Stewart 941-276-1162 D5920860 $1,690,000 MSC MORTGAGE | MSC TITLE | MS&C COMMERCIAL NEW HOMES & CONDOMINIUMS | RENTAL888.552.5228 michaelsaunders.comLICENSED REAL ESTATE BROKEROPEN HOUSES SUNDAYS 1Â…4 PMmichaelsaunders.com SUNDAY'S OPEN HOUSESENGLEWOOD 10723 Trophy Drive. $289,000. Sherrey Welch. 941-223-6318. N5916187 10889 Lerwick Circle. $254,900. Robert Brooker. 941-445-0861. N5916198 NOKOMIS/NORTH VENICE 516 Tamiami Trail S 402. $549,000. Peggy Wellman & Felix Power. 941-3740811/941.586.8958. A4156797 183 Inlets Boulevard 183. $375,000. Marilyn Tibball. 941350-1832. N5915378 PORT CHARLOTTE 388 Blarney Street. $276,900. Tanya Harrington. 941-249-1019. C7249870 PUNTA GORDA 1311 Penguin Court. $549,900. Ron Paul. 941-483-0866. N5915205 ROTONDA WEST 577 Boundary Boulevard. $309,900. Marcia Cullinan. 941662-5878. D5922153 SARASOTA 4127 63rd Terrace E. $304,900. Robin Sullivan. 941-467-4210. N5916076 VENICE 20123 Passagio Drive. $699,900. Martha Pike. 941-716-4392. N5917005 404 Trenwick Lane. $539,000. Helene Johnston, P.a.. 941-2325484. A4213240 329 Venice Golf Club Drive. $498,500. Susan Brooker. 941223-6055. N5915275 620 Khyber Lane. $488,500. Susan Brooker. 941-223-6055. N5916977 669 Egret Walk Lane. $469,000. Alain Gardner. 941-400-3038. N5915148 4335 Corso Venetia Boulevard. $459,000. Tammy Kitt. 941-2847274. N5916197 488 Pine Lily Way. $449,000. Scott Johnston. 941-232-5482. N5915128 734 Fringed Orchid Trail. $439,000. Kevin Stanley. 941-7160564. N5916698 900 Bramley Court 1. $419,900. Ford Utton. 941-441-7765. N5916523 484 Arborview Lane. $409,900. Tracy Pierce. 941-493-1570. N5915783 625 Balsam Apple Drive. $369,000. Robin Vaccai. 941-7169867. N5916736 5081 Winter Rose Way. $315,000. Dan & Audrey Peabody. 941-780-6695. N5916120 659 Crossfield Circle 5. $279,000. Patty Stewart. 941-544-7403. N5916717 895 Chalmers Drive 1. $274,000. Troy Haynes. 941-306-7541. N5913330 803 Harrington Lake Drive N 75. $250,000. Susan Brooker. 941223-6055. N5917018 200 San Lino Circle 213. $249,000. Robert Harsch. 941-223-3690. N5914554 332 Pembroke Drive 206. $249,000. Kristen Wheat. 941204-8028. N5916646 914 Wexford Boulevard 914. $179,000. Bambi Utton. 941-2284881. N5914368 VENICE BEACH 501 Barcelona Avenue C. $435,900. Derryle Berger. 941223-3250. N5913183adno=54531974

PAGE 47

The News Wire Saturday, March 24, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Maryland school shooting victim has diedA teenage girl who was shot when a classmate opened fire inside their Maryland high school has died, authorities said Friday. See page 10. WASHINGTON „ President Donald Trump grudgingly signed a $1.3 trillion federal spending measure Friday and averted a midnight government shutdown „ but only after undercutting his own negotiators and setting off a mini-panic with a last-minute veto threat. The episode further eroded the already damaged credibility of both the president and a White House staff that had assured the nation he was onboard. Trump said he was very disappointedŽ in the package, in part because it did not fully pay for his planned border wall with Mexico and did not extend protection from deportation to some 700,000 DreamerŽ immigrants due to lose coverage under a program the president himself has moved to eliminate. But Trump praised the bills provisions to increase military spending and said he had no choice but to fund our military. My highest duty is to keep America safe,Ž he said. The bill signing came a few hours after Trump created his latest round of last-minute drama by tweeting that he was consideringŽ a veto. With Congress already on recess, and a government shutdown looming, he said that young immigrants now protected in the U.S. under Barack Obamas Delayed Action for Childhood Arrivals program have been totally abandoned by the Democrats (not even mentioned in Bill) and the BORDER WALL, which is desperately needed for our National Defense, is not fully funded.Ž Trumps veto threat put him at odds with top members of his administration and Republican House Speaker Paul Ryan, who had said publicly that Trump supported the bill. Advisers inside and outside the White House said they never expected Trump to go through with his threat and believed he was likely just blowing off steam. Finally, in made-for-TV scheduling, Trump took to Twitter again to announce hed be holding a news conference to talk about the bill. The drama was short-lived: An aide told reporters the signing was on. And it was a monologue by Trump, not a news conference. He answered two questions called out to him as he left the room. Asked why hed made the threat, Trump said hed looked very seriously at the veto,Ž but because of the incredible gains that weve been able to make for the military that overrode any of our thinking.Ž He warned Congress, I will never sign another bill like this again.Ž The giant spending bill, though, expires Sept. 30, and another funding measure will be needed. To boost the partyin-powers ability to muscle its agenda through Congress, he called for an overhaul of Senate rules to allow for simple-majority votes on all bills and appealed to Congress for line-item veto power to kill speci“c spending items he disagrees with. The Supreme Court ruled in 1998 that a congressionally passed line-item veto was unconstitutional. The will-he, wont-he episode came hours after the Senates early morning passage of the huge spending package aimed at keeping the government open past Friday midnight. Trump backed the bill only reluctantly, and Republican lawmakers and aides acknowledged the deal involved tradeoffs for Democratic votes that were needed despite the GOP majority lock on Congress. The president had been especially frustrated in recent days by media coverage of the bill and by conservative Republican lawmakers, some of whom had been calling to harangue him and making their cases loudly on cable news shows he is known to watch. Rep. Mark Meadows, R-N.C., chairman of the House Freedom Caucus and a friend of the president, said in a tweet that the group would fully supportŽ a veto, adding that Congress President Trump signs $1.3 trillion budget after threatening vetoBy JILL COLVIN, CATHERINE LUCEY, LISA MASCARO and ALAN FRAMASSOCIATED PRESS BUDGET | 3 AP PHOTOIn this image provided by Newsare/Tarbouriech, Roseline police gather outside a supermarket in Trebes, southern France, on Friday. An armed man took hostages in a supermarket in southern France on Friday, killing two and injuring about a dozen others, police said. He had earlier opened re on ocers nearby. Terror in FranceTREBES, France „ A gun-wielding extremist went on a rampage Friday in a quiet corner of southern France, killing three people as he hijacked a car, opened “re on police and took hostages in a supermarket, where panicked shoppers hid in a meat locker or ran through the aisles. After an hours-long standoff, the 25-year-old attacker was slain as elite police forces stormed the market. They were aided by a heroic police of“cer who had offered himself up in a hostage swap and suffered life-threatening wounds as a result „ one of 16 people injured in the days violence. The Islamic State group claimed responsibility for the attack near Carcassonne, a medieval city beloved by tourists, and the town of Trebes. It was the deadliest attack in France since Emmanuel Macron became president last May. The of“cer who volunteered to take the place a female hostage was identi“ed as Col. Arnaud Beltrame. He managed to surreptitiously leave his cellphone on so that police outside could hear what was going on inside the supermarket. Of“cials said once they heard shots inside the market they decided to storm it. A police of“cial who was not authorized to be publicly identi“ed con“rmed the of“cers identity to The Associated Press. He saved lives,Ž Macron said. Macron said investigators will focus on establishing how the gunman, identi“ed by prosecutors as Moroccanborn Redouane Lakdim, got his weapon, and how he became radicalized. On Friday night, authorities searched a vehicle and a building in central Carcassonne. Lakdim was known to police for petty crime and drug-dealing. But he was also under surveillance and since 2014 was on the so-called Fiche SŽ list, a government register of individuals suspected of being radicalized but who have yet to perform acts of terrorism. Despite this, Paris prosecutor Francois Molins there was no warning signŽ that Lakdim would carry out an extremist attack. A woman close to Lakdim was taken into custody over Extremist slain, 3 dead after rampage in southern FranceBy THOMAS ADAMSON, SAMUEL PETREQUIN and RENATA BRITOASSOCIATED PRESSWASHINGTON „ President Donald Trump is tired of being told no.Ž Six weeks of staff churn and pronouncement shocks re”ect a president who has grown increasingly con“dent on the job and more trusting of his instincts. After 14 months in the Oval Of“ce, Trump is more comfortable bucking the advice of White House staffers and congressional Republicans, and that is increasingly putting even his allies on edge. Trump may have an even more dramatic shake-up in mind for his administration. The president has ”oated to outside advisers a plan to do away with the traditional West Wing power structure, including the formal chief of staff role, to create the more free-wheeling atmosphere he relished while running his business and later his presidential campaign at Trump Tower. The sense of apprehension is palpable in the West Wing, where tempers are running short and uneasy aides discuss their future employment prospects behind closed doors, according to six White House of“cials and several outside advisers. They all spoke on the condition of anonymity to describe the internal dynamics. Recent blows to staff con“dence have been almost exclusively instigated by the president himself. He congratulated Russian President Vladimir Putin on his re-election and didnt chide him about the tainted vote or the poisoning of a spy on British soil. He pushed forward with steel and aluminum tariffs, prompting his chief economic adviser to quit. And he agreed to meet with North Korean dictator Kim Jong Un to the surprise of many national security of“cials. Thursdays announcement of national security adviser H.R. McMasters impending exit continued the trend.White House staffers on edge as Trump eyes another shake-upBy JONATHAN LEMIRE and ZEKE MILLERASSOCIATED PRESS FRANCE | 3TRUMP | 3 AP PHOTOPresident Donald Trump with Defense Secretary Jim Mattis, left, and Vice President Mike Pence, speaks in the Diplomatic Room of the White House in Washington, on Friday about the $1.3 trillion spending bill. 1800 3rd St SW Winter Haven, FL 33880SALES:863-875-5662 www.kelleybuickgmc.com KELLEYWINTER HAVEN adno=3516312

PAGE 48

Page 2 www.yoursun.com The Sun / Saturday, March 24, 2018 TODAY / TONIGHTMostly sunny and pleasant Partly cloudyHIGH 81 LOW 580% chance of rain 0% chance of rainMostly sunny and nice82 / 590% chance of rain SUNDAY GULF WATER TEMPERATUREMostly sunny and warm87 / 645% chance of rain MONDAYBeautiful with times of sun and clouds83 / 585% chance of rain TUESDAYSunny, breezy and pleasant86 / 6710% chance of rain THURSDAYPleasant with plenty of sunshine85 / 625% chance of rain WEDNESDAY 1 4 7 7 4 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 730-50 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 VENICE506681858377Air Quality Index readings as of FridayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Friday Sebring through 2 p.m. Friday Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 0.00Ž Month to date 0.53Ž Normal month to date 2.48Ž Year to date 3.17Ž Normal year to date 6.71Ž Record 1.71Ž (1984) 24 hours through 2 p.m. Fri. 0.00Ž 24 hours through 2 p.m. Fri. 0.00Ž Month to date 0.48Ž Normal month to date 2.82Ž Year to date 2.12Ž Normal year to date 7.50Ž Record 1.71Ž (1962) High/Low 75/41 Normal High/Low 81/58 Record High 89 (2017) Record Low 41 (2018) High/Low 69/44 High/Low 73/50 Normal High/Low 78/59 Record High 86 (2017) Record Low 43 (1996)Pollen Index readings as of Friday 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 Sun.Apalachicola 72 63 s 77 62 pc Bradenton 76 61 s 78 62 pc Clearwater 75 62 s 77 63 pc Coral Springs 78 62 s 84 64 s Daytona Beach 76 55 s 81 61 pc Fort Lauderdale 77 67 s 81 66 s Fort Myers 82 61 s 83 62 s Gainesville 79 54 s 80 57 pc Jacksonville 78 57 pc 80 54 pc Key Largo 76 68 s 79 68 s Key West 78 71 s 81 72 s Lakeland 80 55 s 83 59 pc Melbourne 77 59 s 86 60 pc Miami 78 66 s 82 65 s Naples 80 62 s 81 62 s Ocala 79 51 s 80 58 pc Okeechobee 78 55 s 83 59 pc Orlando 80 57 s 85 62 pc Panama City 73 65 s 77 60 pc Pensacola 77 66 s 79 63 pc Pompano Beach 77 66 s 82 66 s St. Augustine 75 57 s 79 59 pc St. Petersburg 77 63 s 80 62 pc Sarasota 77 60 s 78 60 pc Tallahassee 77 60 pc 83 57 pc Tampa 78 62 s 79 62 pc Vero Beach 77 57 s 85 58 pc West Palm Beach 77 61 s 83 63 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 8:25p 4:15a ----Sun. 9:52p 5:42a ----Today 7:02p 2:31a ----Sun. 8:29p 3:58a ----Today 5:36p 1:31a ----Sun. 7:39p 2:46a ----Today 8:57p 4:44a ----Sun. 10:24p 6:11a ----Today 5:17p 1:10a ----Sun. 6:44p 2:37a ----ESE 7-14 1-3 Light SSE 8-16 1-2 LightFt. Myers 82/61 sun none Punta Gorda 82/56 sun none Sarasota 77/60 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 12:58 p.m. 1:56 a.m. Sunday 1:57 p.m. 2:56 a.m. Today 7:28 a.m. 7:42 p.m. Sunday 7:27 a.m. 7:42 p.m. Today 12:11a 6:28a 12:42p 6:57p Sun. 1:11a 7:26a 1:40p 7:55p Mon. 2:06a 8:21a 2:36p 8:50p Monterrey 95/63 Chihuahua 89/57 Los Angeles 63/48 Washington 50/32 New York 46/32 Miami 78/66 Atlanta 71/58 Detroit 42/23 Houston 84/68 Kansas City 51/32 Chicago 37/27 Minneapolis 42/27 El Paso 83/61 Denver 68/35 Billings 50/29 San Francisco 57/45 Seattle 50/34 Toronto 35/18 Montreal 33/23 Winnipeg 37/28 Ottawa 29/20 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: 03/24/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 72 42 pc 69 40 s Anchorage 34 20 pc 35 26 c Atlanta 71 58 sh 61 39 sh Baltimore 47 27 s 46 28 pc Billings 50 29 c 43 29 c Birmingham 76 61 pc 74 49 c Boise 49 33 c 49 30 c Boston 43 31 pc 36 29 sf Buffalo 33 22 pc 38 26 pc Burlington, VT 34 24 pc 41 19 pc Charleston, WV 36 31 sn 49 30 pc Charlotte 47 36 sh 48 34 sh Chicago 37 27 c 43 31 s Cincinnati 34 28 sn 44 32 pc Cleveland 38 24 pc 40 30 s Columbia, SC 65 49 c 56 39 c Columbus, OH 39 24 c 46 30 s Concord, NH 42 28 c 39 22 c Dallas 88 65 pc 88 67 c Denver 68 35 s 68 35 pc Des Moines 37 28 r 42 31 c Detroit 42 23 s 41 30 s Duluth 32 20 c 41 28 pc Fairbanks 21 2 s 26 6 s Fargo 37 28 sn 37 29 c Hartford 45 30 c 42 28 c Helena 48 23 sn 44 25 pc Honolulu 79 69 t 80 69 pc Houston 84 68 pc 86 67 c Indianapolis 33 24 sn 42 30 pc Jackson, MS 82 62 pc 79 62 pc Kansas City 51 32 c 52 43 c Knoxville 55 45 r 57 43 sh Las Vegas 69 49 s 63 47 pc Los Angeles 63 48 pc 63 47 pc Louisville 44 34 r 50 38 pc Memphis 72 46 c 62 53 c Milwaukee 39 27 c 40 33 s Minneapolis 42 27 sn 46 31 pc Montgomery 81 62 pc 79 51 sh Nashville 67 44 t 59 47 c New Orleans 82 63 pc 83 63 pc New York City 46 32 pc 43 30 sf Norfolk, VA 44 36 r 46 39 c Oklahoma City 76 45 pc 69 59 t Omaha 42 31 c 49 37 c Philadelphia 46 30 pc 44 29 pc Phoenix 80 54 pc 75 49 s Pittsburgh 41 18 pc 39 24 s Portland, ME 41 29 c 37 24 c Portland, OR 50 35 c 51 38 sh Providence 46 32 pc 40 30 sf Raleigh 46 33 r 48 31 r Salt Lake City 54 36 c 45 33 sh St. Louis 47 34 r 50 37 pc San Antonio 84 65 pc 87 66 c San Diego 64 55 pc 63 53 pc San Francisco 57 45 sh 57 46 pc Seattle 50 34 c 51 40 c Washington, DC 50 32 pc 47 34 pc Amsterdam 52 38 c 50 35 c Baghdad 95 68 pc 78 62 pc Beijing 75 43 s 79 47 s Berlin 46 31 c 50 35 pc Buenos Aires 79 47 c 68 44 s Cairo 74 56 pc 77 59 s Calgary 34 16 c 39 18 pc Cancun 82 70 s 84 73 s Dublin 51 34 pc 50 34 pc Edmonton 32 11 s 37 16 pc Halifax 37 27 c 34 24 c Kiev 37 21 s 37 26 pc London 51 40 r 54 37 pc Madrid 53 40 sh 56 36 pc Mexico City 81 52 pc 83 54 pc Montreal 33 23 c 38 22 pc Ottawa 29 20 pc 39 21 c Paris 55 40 c 56 39 c Regina 33 24 c 33 16 pc Rio de Janeiro 90 73 s 89 76 s Rome 55 40 pc 60 40 pc St. Johns 34 25 c 30 19 sf San Juan 83 73 pc 82 74 sh Sydney 81 69 c 90 68 pc Tokyo 58 48 pc 64 52 s Toronto 35 18 s 38 27 s Vancouver 47 34 pc 47 38 c Winnipeg 37 28 c 38 25 snHigh ........................ 88 at Pampa, TXLow ......................... -3 at Baraga, MI(For the 48 contiguous states yesterday)57Kansas City, Mo., received 25 inches of snow in 24 hours on March 24, 1912. Q: What is the last snow of the season called?A: The onion snow 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 81/58 80/54 82/56 82/57 80/56 80/56 80/54 79/54 80/54 78/62 76/61 78/64 77/60 82/61 81/56 82/56 82/57 82/56 82/57 80/56 80/57 81/54 80/55 77/63 79/57 74/63 77/60 77/60 82/55 78/58 76/60 79/55 77/60 75/62 77/64 81/59 81/60 80/58 LOS ANGELES „ The Weather Channel is under new ownership. Entertainment Studios Inc., an independent movie and TV producer and distributor, said Thursday its acquired the channels parent company, Weather Group. Byron Allen, founder and owner of Entertainment Studios, bought the Weather Group from the Blackstone Group, Bain Capital and Comcast-NBCUniversal, Entertainment Studios said. The Weather Channel is a phenomenal asset,Ž Allen said in an interview. It is the No. 1 weather news network in America. Its a network thats very important, that provides us information to protect our families and our lives.Ž The purchase price for the channel and Local Now, a news streaming service, reportedly was $300 million. Entertainment Studios declined to confirm the figure. Bain, Blackstone and ComcastNBCUniversal bought the Weather Channel Cos. from Landmark Communications in 2008 for a reported $3.5 billion. The new owners sold digital assets including the Weather.com website for a reported $2 billion-plus to IBM in 2015. Allen called the Weather Channel an American treasureŽ that he intends to expand. Were just honored to be able to own and take it to the next level,Ž he said. Theyre already doing great, were just going to invest more to position it for greater successŽ domestically and internationally. Meteorologist Jim Cantore is among the familiar faces at the basic cable channel thats available in more than 80 million North American homes. In a statement, Weather Channel CEO Dave Shull said Allens ownership will benefit its viewers, distributors and advertisers. Entertainment Studios owns seven TV channels, including Comedy. tv and Justice Central. tv, which are distributed online and by pay-TV providers. It also owns TheGrio. com, a website devoted to African-American stories and issues. Allen said the purchase of the Weather Group was completed Thursday morning through his company Allen Media LLC.Weather Channel sold to independent studio, distributor owned by Byron AllenBy LYNN ELBERAP TELEVISION WRITER AP FILE PHOTOIn this May 8, 2009, photo, Byron Allen arrives for an event in Los Angeles. Allens Entertainment Studios, Inc., one of the largest independent producers and distributors of lm and television on Thursday, announced its acquisition of the Weather Group, parent company of The Weather Channel television network and LOCAL NOW streaming service. adno=50531125

PAGE 49

The Sun /Saturday, March 24, 2018 www.yoursun.com Page 3 WORLD/FROM PAGE ONE ALMANACToday is Saturday, March 24 the 83rd day of 2018. There are 282 days left in the year. Today in historyOn March 24, 1958 Elvis Presley was inducted into the U.S. Army at the draft board in Memphis, Tennessee, before boarding a bus for Fort Chaffee, Arkansas. (Presley underwent basic training at Fort Hood, Texas, before being shipped off to Germany.) On this dateIn 1765 Britain enacted the Quartering Act, requiring American colonists to provide temporary housing to British soldiers. In 1832 a mob in Hiram, Ohio, attacked, tarred and feathered Mormon leaders Joseph Smith Jr. and Sidney Rigdon. In 1913 New Yorks Palace Theatre, the legendary home of vaudeville, opened on Broadway. In 1944 in occupied Rome, the Nazis executed more than 300 civilians in reprisal for an attack by Italian partisans the day before that killed 32 German soldiers. In 1965 Ranger 9, a lunar probe launched three days earlier by NASA, crashed into the moon (as planned) after sending back more than 5,800 video images. In 1988 former national security aides Oliver L. North and John M. Poindexter and businessmen Richard V. Secord and Albert Hakim pleaded not guilty to charges stemming from the Iran-Contra affair. (North and Poindexter were convicted, but had their verdicts thrown out; Secord and Hakim received probation after each pleaded guilty to a single count under a plea bargain.) In 1989 the supertanker Exxon Valdez ran aground on a reef in Alaskas Prince William Sound and began leaking an estimated 11 million gallons of crude oil. Todays birthdays Poet Lawrence Ferlinghetti is 99. Actor William Smith is 85. Fashion and costume designer Bob Mackie is 79. Rock musician Dougie Thomson (Supertramp) is 67. Fashion designer Tommy Hilfiger is 67. Comedian Louie Anderson is 65. Actor Robert Carradine is 64. Former Microsoft CEO Steve Ballmer is 62. Actress Kelly LeBrock is 58. TV personality Star Jones is 56. Rock singermusician Sharon Corr (The Corrs) is 48. Actress Lara Flynn Boyle is 48. Actor Jim Parsons is 45. NFL quarterback Peyton Manning is 42. Actress Amanda Brugel (TV: The Handmaids TaleŽ) is 41. Bible verse He that loveth not knoweth not God; for God is love.Ž „ John 4:8. This is one of the most quoted verses in the Bible. Do we appreciate it? Do we accept it and do we spread it? Lets let more of his love shine through us. FORT PIERCE, Fla. (AP) „ A Florida man has been reunited with a cat he lost 14 years ago. TCPalm.com reports Perry Martin of Fort Pierce said he had assumed his orange tabby named Thomas Jr., or T2 for short, had died in traffic. Martin moved in with a friend after Hurricane Jeanne clobbered the state in 2004. A few days later, T2 escaped the home and never returned. Martin had T2 implanted with a microchip in 2002. He never had news of his missing pet until a Martin County Animal Services officer called him March 9 to tell him T2 was in a shelter in Palm City. Martin said he initially thought the call was too crazy to believe.Ž The pair reunited last week at the Humane Society of the Treasure Coast.ODD NEWS Florida man reunites with pet cat lost 14 years agoBEIJING „ China announced a $3 billion list of U.S. goods for possible retaliation in a tariff dispute with President Donald Trump and girded Friday for a bigger battle over technology policy as “nancial markets sank on fears of global disruption. The Commerce Ministry said higher duties on pork, apples, steel pipe and other goods would offset Chinese losses due to Trumps tariff hike on steel and aluminum imports. It urged Washington to negotiate a settlement but set no deadline. Trump said Friday that he was not concerned that the tariffs would be a drag on the stock market. He added: China is going to end up treating us fairly.Ž In a separate and potentially bigger dispute, the ministry criticized Trumps decision Thursday to approve a possible tariff hike on Chinese imports worth up to $60 billion over Beijings technology policy. It gave no indication of a possible response but a foreign ministry spokeswoman said Beijing was fully prepared to defendŽ its interests. We dont want a trade war, but we are not afraid of it,Ž said the spokeswoman, Hua Chunying. On Wall Street, stocks were mixed Friday, but Asian “nancial markets sank on concern the escalating tensions might disrupt the biggest global trading relationship or lead other nations to raise import barriers. Tokyos benchmark tumbled by an unusually large 5.1 percent while the Shanghai Composite Index closed down 3.4 percent. The dollar dipped to 104.90 yen as investors shifted into the Japanese currency, which is viewed as a safe havenŽ from risk. Chinas response Friday appeared to be aimed at increasing domestic U.S. pressure on Trump by making clear which exporters, including farm areas that voted for him in 2016, might be hurt. Beijing is extending an olive branch and urging the U.S. to resolve trade disputes through dialogue rather than tariffs,Ž said economist Vishnu Varathan of Mizuho Bank in a report. Nevertheless, the “rst volley of shots and retaliatory response has been set off.Ž The list announced Friday was linked to Trumps steel and aluminum tariffs but companies already were looking ahead to a battle over complaints Beijing steals or forces companies to hand over technology. The tensions re”ect the dueling nationalistic ambitions of Trump and his Chinese counterpart, Xi Jinping. U.S. efforts to boost exports of technology-based goods, begun under Trumps predecessor, Barack Obama, con”ict with Chinas plan for stateled development of global competitors in “elds from robotics to electric cars. Foreign business groups complain Chinese regulators are trying to squeeze them out of promising industries. The Commerce Ministry announcement Friday made no mention of jetliners, soybeans or other products that are the biggest U.S. exports to China by value. That leaves Beijing room to take more drastic steps. Chinese of“cials are trying to “gure out how to address U.S. concerns, said Jake Parker, vice president for China operations of the U.S.-China Business Council, which represents American companies that do business with China. Until the Trump administration articulates those concerns and how China can address them, its going to be very, very dif“cult for China to make those changes,Ž said Parker. Washington doesnt believe it needs to give Chinese leaders another list of requests because they already know what the United States wants, said a senior U.S. of“cial, who briefed reporters on condition he not be identi“ed further. He said Trump and Xi agreed last year on a 100-day agenda of trade-liberalization measures but Beijing failed to act on about half of them. Instead, the Trump administration wants Chinese leaders to address more basic structural issues that interfere with market forces, said the of“cial. The of“cial cited Beijings Made in China 2025Ž plan as hugely problematic.Ž It calls for creating Chinese competitors in electric cars, robots, arti“cial intelligence and other “elds. Business groups complain it will hamper or outright block foreign access to those industries. The latest proposed Chinese tariffs would add a 25 percent charge on pork and aluminum scrap, mirroring Trumps 25 percent duty on steel, according to the Commerce Ministry. A second list of goods including wine, apples, ethanol and stainless steel pipe would be charged 15 percent. Chinese purchases of those goods last year totaled $3 billion, the ministry said.China targets $3 billion of US goods in tariff spatBy JOE McDONALDAP BUSINESS WRITER AP FILE PHOTOIn this Jan. 30, 2011, photo, wine imported from the U.S. is displayed at a supermarket in Beijing. China announced a list of U.S. goods including pork, apples and steel pipe on Friday that it said may be hit with higher import duties in response to President Donald Trumps tari hike on steel and aluminum. alleged links with a terrorist enterprise, Molins said. He did not identify her. The four-hour drama began at 10:13 a.m. when Lakdim hijacked a car near Carcassonne, killing one person in the car and wounding the other, the prosecutor said. Lakdim then “red six shots at police of“cers who were on their way back from jogging near Carcassonne, said Yves Lefebvre, secretary general of SGP Police-FO police union. The police were wearing athletic clothes with police insignia. One of“cer was hit in the shoulder, but the injury was not serious, Lefebvre said. Lakdim then went to a Super U supermarket in nearby Trebes, 60 miles (100 kilometers) southeast of Toulouse, shooting and killing two people in the market and taking an unknown number of hostages. Special police units converged on the scene while authorities blocked roads and urged residents to stay away. He shouted Allahu akbar!Ž (God is great) and said he was a soldier of the Islamic StateŽ as he entered the Super U, where about 50 people were inside, Molins said. We heard an explosion „ well, several explosions,Ž shopper Christian Guibbert told reporters. I went to see what was happening and I saw a man lying on the ”oor and another person, very agitated, who had a gun in one hand and a knife in the other.Ž Guibbert said he led his wife and sister-in-law and nearby customers into the meat locker. Then he went back to see where the assailant was and called police to describe the situation. At that moment, he (the gunman) ran after me. Of course I left, I lost him and when I turned around he wasnt there anymore. I took an emergency door and saw the police arrive,Ž Guibbert said. Another witness, an employee of the supermarkets butcher department identi“ed only by his “rst name, Jacky, told Europe 1 radio he heard people shouting and a big boom.Ž It was a gunshot,Ž he said. Then a second gunshot. After that, my colleagues came toward me saying: Come on Jacky, we need to leave! Theres someone whos “ring shots, hes shouting Allahu akbar,Ž and hes shot people and hes shooting at everything.Ž He said they left using an emergency exit behind the butchers stall and they ran across the courtyard. We also helped people get out,Ž he said. During the standoff, Lakdim requested the release of Salah Abdeslam, the sole surviving assailant of the Nov. 13, 2015, attacks in Paris that left 130 people dead. The interior minister suggested, however, that Abdeslams release wasnt a key motive for the attack. The IS-linked Aamaq news agency said the attacker was responding to the groups calls to target countries in the U.S.-led coalition carrying out airstrikes against IS militants in Syria and Iraq since 2014. France has been repeatedly targeted because of its participation.FRANCEFROM PAGE 1 The two men never clicked personally, and Trump was known to complain when he saw extended meetings with the national security adviser on his schedule. Trump also, as he did with “red Secretary of State Rex Tillerson, grew frustrated when McMaster would try to curb some of his instincts on international relations, according to White House of“cials and outside advisers. Now he has turned to former U.N. Ambassador John Bolton, whom Trump described to one outside con“dant as a killerŽ on television and likely to forcefully advocate for the presidents beliefs, despite sometimes divergent views on American intervention overseas, according to a person familiar with the presidents views but not authorized to discuss them publicly. Trump has admired Bolton for years, tweeting in 2014 his praise of an article in which Bolton argued for more domestic oil drilling. He has expressed appreciation for Boltons appearances defending Trump even though he has voiced some unhappiness about the look of Boltons bushy mustache, according to the person familiar the presidents thinking. Trump is not entirely unmoored from his aides. After threatening on Friday to veto a $1.3 trillion spending agreement his staffers had already promised he would sign, Trump came back around after a concerted lobbying effort by his legislative team and Cabinet secretaries. But not before venting his frustration at the process and the bill „ drafted in part by his own team „ in a hastily called press availabilityŽ in the Diplomatic Reception Room of the White House. Trump has long chafed at how chief of staff John Kelly has curbed access to him in the Oval Of“ce and has mused about doing away with the gatekeepers, according to two people familiar with the presidents thinking but not authorized to publicly discuss private conversations. Trump, who frequently muses about staff shakeups without following through, appears to have tabled the idea for now. But it received a ringing endorsement from his former chief strategist Steve Bannon during a panel discussion in New York on Thursday. Bannon suggested a system of “ve or six direct reportsŽ to the Oval Of“ce would “t the presidents preferred management style.TRUMPFROM PAGE 1 should pass a short-term budget resolution while Trump and congressional leaders negotiate a better deal for the forgotten men and women of America.Ž Sen. Bob Corker, R-Tenn., also egged Trump on to a veto. Please do, Mr. President,Ž he tweeted. I am just down the street and will bring you a pen. The spending levels without any offsets are grotesque, throwing all of our children under the bus. Totally irresponsible.Ž Trumps decision to ultimately sign the bill came after a call from Speaker Ryan. At around 9:30 a.m. Friday, Ryan encouraged the president to sign the bill, according to a person familiar with the communication, and discussed all the wins it delivered, especially for the military. The person spoke on condition of anonymity to discuss the private conversation. It was the second time Ryan had been forced to intervene this week. On Wednesday, the speaker made a surprise trip to the White House, with Senate Majority Leader Mitch McConnell joining in by phone, to try to keep Trump in accord. A White House of“cial that day denied that Trump was considering vetoing the package, and Ryan emerged from the huddle saying Trump would support the bill. The veto threat pushed to the forefront concerns over Trump and his staffers eroding credibility. The spending bill had been negotiated by Trumps own aides „ with sign-off from the boss on every major decision. The surprise threat also threatened to undermine future efforts by White House staff tasked with negotiating on Trumps behalf. We dont have a stable, reliable partner with whom we can work in the White House,Ž said Rep. Gerry Connolly, D-Va. He added that no deal can be deemed secure until Trump puts his signature on it.Ž It has consequences going forward,Ž he added. Who wants to trust a comprehensive immigration deal and put a lot of time and effort into it, only to see it at the eleventh hour derailed because, I dont know, he turns on Fox News and somebody criticizes it?Ž Trumps decision to ultimately sign the bill averted what would have been the third federal shutdown of the year, an outcome both parties wanted to avoid. The omnibus spending bill, which will fund the government through September, beefs up military and domestic programs, delivering federal funds to every corner of the country. But the plan was rejected by many Republicans who campaigned on spending restraints and balanced budgets.BUDGETFROM PAGE 1 AP PHOTOPresident Donald Trump waves as he boards Air Force One on Friday in Andrews Air Force Base, Md., en route to Palm Beach International Airport, in West Palm Beach, Fla.

PAGE 50

Page 4 www.yoursun.com The Sun / Saturday, March 24, 2018 BUSINESS/STOCKS ABSmCpGrA m 53.98 -2.47 +31.6AMGYackFocN d 20.49 -.84 +7.6 YacktmanI d 22.19 -.90 +7.8AberdeenIntlSmCpA m 31.35 -.65 +21.2AkreFocRetail m 33.06 -1.40 +26.9AlgerSmCpGrB m 6.62 -.24 +24.5AlpinedynDivInstl d 4.01 -.18 +12.3AmanaMutGrInv b 34.65 -2.12 +17.3 MutIncInv b 48.45 -2.86 +8.3American CenturyCptlValInv 8.26 -.48 +2.0 HYMuniInv 9.58 ... +6.4 HeritageInv 22.73 -1.16 +16.3 IntTrmTxFrBdInv 11.16 ... +2.5 UltraInv 44.13 -2.95 +24.0American FundsAMCpA m 32.20 -1.66 +18.8 AmrcnBalA m 26.37 -.79 +8.6 AmrcnHiIncA m 10.19 -.06 +4.6 AmrcnMutA m 38.91 -1.96 +8.1 BdfAmrcA m 12.59 ... +.5 CptWldGrIncA m 50.29 -2.42 +14.9 CptlIncBldrA m 59.52 -1.99 +4.4 EuroPacGrA m 55.76 -2.35 +19.0 FdmtlInvsA m 60.59 -3.29 +14.3 GlbBalA x 32.01 -.97 +8.4 GrfAmrcA m 50.52 -2.74 +20.5 IncAmrcA m 22.35 -.67 +5.9 InvCAmrcA m 39.09 -2.24 +10.6 NewWldA m 66.74 -2.63 +20.0 NwPrspctvA m 43.54 -2.19 +19.6 SmCpWldA m 56.00 -1.91 +18.9 TheNewEcoA m 46.51 -2.68 +27.7 WAMtInvsA m 43.83 -2.20 +11.5BairdAggrgateBdInstl 10.61 ... +1.3 CorPlusBdInstl 10.96 ... +1.7BaronAsstRetail b 70.56 -3.40 +19.2 GrRetail b 68.76 -2.65 +18.7 PtnrsRetail b 51.21 -2.51 +26.4BerkshireFoc d 24.37 -1.99 +46.8BlackRockAlCpEngyRsInvA m 10.47 -.03 +3.4 EqDivInstl 21.68 -1.21 +10.3 GlbAllcIncInstl 19.51 -.50 +8.5 GlbAllcIncInvA m 19.39 -.50 +8.2 HYBdSvc b 7.64 -.05 +5.3 StrIncOpIns 9.91 -.04 +3.9 TactOppsInvA m 14.66 ... +9.9BruceBruce 502.15 -14.33 +3.9CGMFoc 51.56 -3.13 +14.5ClipperClipper 116.47 -6.42 +11.9ColumbiaLgCpValA m 13.75 -.80 +7.4DFAEMktCorEqI 23.12 -.92 +19.1 EmMktsValInstl 31.27 -1.11 +16.8 FvYrGlbFIIns 10.81 +.01 +.8 IntlCorEqIns 14.11 -.46 +16.1 IntlSmCoInstl 20.89 -.57 +18.5 IntlSmCpValIns 22.18 -.55 +15.0 IntlValInstl 19.73 -.68 +15.0 USCorEq1Instl 22.22 -1.30 +13.5 USCorEqIIInstl 20.92 -1.22 +12.3 USLgCpValInstl 37.38 -2.21 +11.0 USSmCpInstl 34.85 -1.83 +9.7 USSmCpValInstl 36.51 -1.92 +7.5 USTrgtedValIns 23.93 -1.27 +7.8Delaware InvStrategicIncA m 8.13 -.04 +3.0DeutscheCorEqA m 26.56 -1.60 +13.8 CorEqS 26.83 -1.64 +14.1 GNMAS 13.39 -.03 +.3Dodge & CoxBal 104.16 -4.26 +6.6 Inc 13.59 -.01 +2.0 IntlStk 44.62 -2.25 +9.7 Stk 196.46 -12.98 +10.2DoubleLineTtlRetBdI 10.49 +.02 +1.9 TtlRetBdN b 10.48 +.02 +1.8DreyfusMidCpIdxInvs 36.07 -1.92 +9.6 MnBd 11.53 ... +2.7 NYTxExBd 14.55 -.01 +2.3 OppcSmCpInv 35.84 -1.81 +15.3 ShrtTrmIncD 10.19 ... +.4Eaton VanceDivBldrA m 13.92 -.84 +10.4EdgewoodGrInstl 31.09 -1.97 +27.2FMICommonStk 25.99 -1.06 +9.3 LgCp 20.77 -1.18 +9.8FPACptl 33.40 -1.16 -1.9 Crescent d 33.96 -1.43 +5.0FederatedHiIncBdA f 7.38 -.04 +3.6 IntlSmMidCoA m 39.66 -1.25 +23.9 KaufmannA m 6.09 -.20 +28.9Fidelity500IdxIns 90.87 -5.73 +12.5 500IdxInsPrm 90.87 -5.73 +12.5 500IndexPrm 90.87 -5.73 +12.5 AsstMgr50% 18.01 -.43 +8.4 BCGrowth 89.83 -5.60 +27.0 Balanced 23.47 -.91 +10.4 Canada 50.53 -.77 +5.1 Cap&Inc 10.12 -.17 +7.2 Contrafund 123.03 -8.44 +23.9 ContrafundK 122.98 -8.43 +24.1 DivGro 31.44 -1.70 +10.6 DiversIntl 38.58 -1.62 +13.5 EmMkts 21.64 -.92 +24.5 EmMkts 32.49 -1.35 +29.1 EmergingAsia 44.35 -2.12 +26.5 ExMktIdxPr 61.30 -3.00 +13.9 Fidelity 45.04 -2.91 +17.7 FocusedStock 23.47 -1.47 +28.2 FourinOneIdx 43.32 -1.94 +11.0 Frdm2020 16.33 -.45 +9.4 Frdm2025 14.18 -.44 +10.1 Frdm2030 17.75 -.67 +11.9 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note fell to 2.81 percent Friday. 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 1.72 1.71 +0.01 .76 6-month T-bill 1.91 1.93 -0.02 .89 52-wk T-bill 2.02 2.03 -0.01 .96 2-year T-note 2.26 2.30 -0.04 1.27 5-year T-note 2.60 2.62 -0.02 1.96 7-year T-note 2.74 2.75 -0.01 2.23 10-year T-note 2.81 2.83 -0.02 2.42 30-year T-bond 3.06 3.06 ... 3.03 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.86 1.90 -0.04 1.65 Barclays USAggregate 3.18 3.23 -0.05 2.62 Barclays US Corp 3.83 3.86 -0.03 3.33 Barclays US High Yield 6.26 6.22 +0.04 6.13 Moodys AAA Corp Idx 3.86 3.88 -0.02 3.96 10-Yr. TIPS .69 .68 +0.01 .50Commodities Energy futures closed mostly higher Friday. U.S. crude, wholesale gasoline and heating oil rose, while natural gas fell. Gold and silver also rose. Copper finished lower.Crude Oil (bbl) 65.88 64.30 +2.46 +9.0 Ethanol (gal) 1.45 1.48 -2.03 +9.2 Heating Oil (gal) 2.02 1.99 +1.31 -2.8 Natural Gas (mm btu) 2.59 2.62 -0.99 -12.3 Unleaded Gas (gal) 2.03 2.01 +1.19 +13.0 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1349.30 1326.60 +1.71 +3.3 Silver (oz) 16.53 16.33 +1.24 -3.1 Platinum (oz) 948.40 949.10 -0.07 +1.5 Copper (lb) 2.98 3.01 -0.91 -9.0 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.16 1.18 -1.78 -5.7 Coffee (lb) 1.19 1.21 -1.49 -5.4 Corn (bu) 3.77 3.76 +0.33 +7.6 Cotton (lb) 0.82 0.82 -0.39 +4.1 Lumber (1,000 bd ft) 487.60 484.80 +0.58 +8.8 Orange Juice (lb) 1.35 1.36 -0.55 -0.6 Soybeans (bu) 10.28 10.30 -0.15 +8.0 Wheat (bu) 4.60 4.56 +0.99 +7.8 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.4146 +.0035 +.25% 1.2515 Canadian Dollar 1.2863 -.0055 -.43% 1.3340 USD per Euro 1.2367 +.0060 +.49% 1.0786 Japanese Yen 104.82 -.79 -.75% 111.07 Mexican Peso 18.5374 +.0069 +.04% 18.9335 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.4847 -.0069 -.20% 3.6498 Norwegian Krone 7.7525 +.0012 +.02% 8.4925 South African Rand 11.7447 -.0603 -.51% 12.4482 Swedish Krona 8.2481 -.0095 -.12% 8.8328 Swiss Franc .9467 -.0038 -.40% .9931 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.2962 -.0009 -.07% 1.3101 Chinese Yuan 6.3185 -.0188 -.30% 6.8873 Hong Kong Dollar 7.8459 -.0019 -.02% 7.7672 Indian Rupee 65.020 -.127 -.20% 65.432 Singapore Dollar 1.3139 -.0021 -.16% 1.3996 South Korean Won 1081.61 +2.92 +.27% 1120.76 Taiwan Dollar 29.18 +.03 +.10% 30.48 ASIA/PACIFICForeign Exchange The dollar fell Friday versus the yen, euro and British pound. The U.S. currency also lost ground to the Swiss franc and Canadian dollar, but gained against the Mexican peso.LAST6 MO AGO 1 YR AGO GNMA 11.14 +.01 ... GroCo 17.53 -1.08 +33.1 GroCo 187.67 -11.59 +32.0 GroCoK 187.67 -11.59 +32.2 Independence 37.39 -2.18 +20.2 IntlGr 15.86 -.68 +16.9 IntlIdxPremium 41.77 -1.54 +13.1 IntlRlEstt 11.47 -.18 +18.0 IntlVal 10.31 -.42 +10.5 InvmGradeBd 10.98 ... +1.5 InvmGradeBd 7.73 ... +1.1 JapanSmlrCo 18.66 -.62 +23.9 LatinAmerica 26.79 -.54 +27.1 LowPrStk 53.08 -2.10 +13.8 LvrgdCoStk 32.96 -2.09 +13.3 Magellan 104.21 -6.04 +20.1 MegaCapStock 16.52 -1.00 +8.3 MidCapValue 23.77 -1.17 +6.3 NYMuniInc 12.89 -.01 +2.3 NewMillennium 39.12 -1.54 +14.1 Nordic 51.36 -2.38 +15.5 OTCPortfolio 113.08 -7.45 +29.5 Overseas 49.08 -1.85 +16.0 Puritan 23.06 -.94 +11.8 SCGrth 26.23 -1.02 +28.7 TaxFreeBond 11.27 ... +3.3 TotalBond 10.41 ... +1.5 TtlMktIdxF 74.47 -4.51 +12.8 TtlMktIdxPrm 74.47 -4.50 +12.8 USBdIdxInsPrm 11.29 ... +.7 ValDiscv 27.35 -1.54 +4.0Fidelity AdvisorLargeCapA m 31.60 -1.97 +8.9 LimitedTermBdA m 11.27 -.01 +.1 NewInsI 31.76 -1.82 +21.3Fidelity SelectBiotechnology 228.41 -14.15 +16.7 Energy 42.18 +.11 +1.7 Gold 19.36 +.65 -8.6 HealthCare 232.71 -11.65 +16.4 HealthCareSvcs 87.39 -5.13 +13.6 Leisure 161.82 -7.83 +20.3 Materials 84.28 -5.01 +9.3 MedTech&Devcs 45.27 -2.30 +15.8 NaturalGas 22.19 -.05 -11.7 NaturalRes 28.01 -.15 +1.3 Pharmaceuticals 18.65 -.86 +4.9 Semicon 115.95 -7.91 +30.0 Wireless 9.87 -.62 +9.4First EagleGlbA m 57.42 -1.74 +4.9First InvestorsGlbA m 8.35 -.49 +15.4 TtlRetA m 19.38 -.69 +4.6FirsthandTechOpps 11.02 -.81 +51.6Franklin TempletonCATxFrIncA m 7.29 +.01 +2.7 EqIncA m 23.86 -1.27 +7.3 FdrTFIncA m 11.74 +.01 +1.6 FloridaTFIncA m 10.45 ... +.2 GlbBdAdv 11.76 -.06 -.5 GlbBdC m 11.83 -.07 -1.2 Gr,IncA m 26.24 -1.25 +7.4 GrA m 94.73 -5.30 +18.2 GrOppsA m 37.94 -2.20 +22.7 IncA m 2.26 -.06 +2.0 IncAdv 2.24 -.06 +2.2 IncC m 2.29 -.06 +1.5 RisingDivsA m 58.29 -3.11 +10.0 TtlRetA m 9.50 -.02 +.5 UtlsC m 17.22 -.43 -3.9GERSPUSEq 51.63 -3.34 +11.4GabelliAsstAAA m 56.98 -2.78 +11.0 EqIncAAA m 22.23 -1.10 +6.0 Val25A m 14.90 -.65 +2.6GlenmedeSmCpEqAdv 29.23 -1.64 +11.5Goldman SachsShrtDurGovtA m 9.79 ... ...HarborCptlApprecInstl 71.81 -5.11 +32.0 IntlInstl 65.43 -2.73 +12.3Harding LoevnerIntlEqInstl d 22.80 -.53 +19.2HeartlandValPlusInv m 31.86 -1.76 +9.5HennessyCrnrstnGrInv b 22.78 -1.06 +13.6 GasUtilityInv b 26.68 -.96 -7.8HodgesRetail m 48.18 -2.57 +14.4INVESCODivIncInv b 22.57 -1.07 -2.3 EngyA m 23.29 +.05 -3.8 EngyInv b 23.19 +.05 -3.8 EqandIncA m 10.55 -.49 +5.4 EuropeanGrA m 39.97 -1.04 +15.5 GrAllcA m 15.64 -.56 +10.3 QualIncA m 11.65 ... ... SmCpEqA m 15.06 -.78 +10.5 TechInv b 46.18 -3.26 +27.1IvyAsstStratB m 22.22 -.85 +11.4JPMorganCoreBondR6 11.36 +.01 +1.5 InvCnsrvGrA m 12.56 -.20 +5.2 MCapValL 38.53 -2.02 +5.5Janus HendersonBalancedC m 32.17 -1.09 +11.2 ContrarianT 19.11 -1.11 +5.0 EnterpriseT 120.92 -5.59 +23.0 FlexibleBondS b 10.08 -.01 +.5 GlobalLifeSciT 55.75 -2.50 +13.3 GlobalValueT 14.51 -.61 +7.2 High-YieldT 8.27 -.05 +4.0 MidCapValueL 16.54 -.69 +5.9 MidCapValueT 16.17 -.67 +5.8 OverseasT 32.40 -1.35 +18.3 ResearchT 46.27 -2.79 +16.8 Short-TermBondT 2.98 -.01 +.3 SmallCapValueL 22.46 -1.05 +7.4 VentureT 78.15 -3.31 +21.0LazardEMEqInstl 20.21 -.62 +15.5Litman GregoryMtrsIntlInstl 17.24 -.79 +11.7Lord AbbettShrtDurIncF b 4.20 ... +1.4MFSMAInvsTrustB m 30.41 -1.83 +12.2 ValI 38.64 -2.30 +6.6MainStayMacKHYCorpBdA m 5.67 -.01 +4.8Mairs & PowerGrInv 113.37 -7.11 +4.2Manning & NapierPrBlndCnsrvTrmS 13.38 -.24 +3.6 PrBlndMaxTrmS 20.61 -1.01 +14.4Marsico21stCentury b 28.90 -1.36 +24.2 FlexCptl b 13.99 -.77 +9.1MatthewsAsianGrIncInv 16.86 -.59 +7.8MeridianGrLegacy d 41.67 -1.97 +20.3Metropolitan WestTtlRetBdI 10.41 ... +.8 TtlRetBdM b 10.42 +.01 +.6 TtlRetBdPlan 9.80 ... +1.0Midas FundsMidas m 1.16 +.03 -7.9 MidasMagic m 18.18 -1.32 +11.6NeedhamGrRetail b 42.26 -2.40 +6.2Neuberger BermanSmCpGrInv 37.71 -1.57 +28.4NicholasNicholas 60.88 -3.50 +8.8NuveenNYMnBdI 10.80 ... +2.9Oak AssociatesEmergTech 5.15 -.36 +15.3 LiveOakHlthSci 18.18 -1.23 -.4 PinOakEq 65.43 -3.97 +11.3 RedOakTechSel 25.59 -1.88 +25.8OakmarkEqAndIncInv 31.29 -1.25 +7.8 GlbInv 31.67 -1.99 +13.4 IntlInv 27.39 -1.24 +14.0 Inv 81.96 -5.36 +14.5 SelInv 44.99 -3.08 +7.8Old WestburyLgCpStrats 14.16 -.64 +10.6OppenheimerDevMktsY 43.43 -1.42 +23.4 GlbStrIncA m 3.87 -.02 +3.4 IntlGrY 43.15 -1.42 +17.8PIMCOAlAstInstl 12.01 -.10 +8.7 IncA m 12.15 -.02 +4.6 IncD b 12.15 -.02 +4.6 IncInstl 12.15 -.02 +5.0 IncP 12.15 -.02 +4.9 ShrtTrmIns 9.86 ... +2.1 TtlRetIns 10.06 +.01 +2.0PRIMECAP OdysseyAgrsGr 49.37 -2.67 +39.9 Gr 39.73 -2.48 +30.8PaxBalIndvInv b 22.16 -.75 +7.4PioneerA m 28.00 -1.76 +12.2PrincipalDiversIntlIns 13.51 -.49 +17.7 SAMgCnsGA m 17.78 -.68 +12.9PrudentialJsnBlndA m 20.87 -1.21 +16.4 JsnUtilityA x 13.16 -.39 +.1 QMAIntlEqC m 7.47 -.29 +14.8 QMASmCpValZ 19.06 -1.03 +3.7 TtlRetBdZ 14.19 ... +2.9PutnamGlbUtlsB m 12.84 -.25 +5.9 IntlGrB m 20.27 -.67 +23.2 SmCpValA m 12.85 -.57 +3.8ReynoldsBlueChipGr b 58.59 -3.92 +22.9RoyceSmCpValSvc m 9.93 -.45 +7.3RydexElectronicsInv 137.11 -9.47 +26.7 HCH b 24.88 -1.59 +12.4 NASDAQ100Inv 34.57 -2.72 +21.3SchwabHC 23.53 -1.46 +8.5 SP500Idx 40.05 -2.53 +12.5State FarmGr 74.83 -4.47 +4.9Sterling CapitalStrtonSmCpVlIns 82.22 -5.49 +9.7T. Rowe PriceBCGr 100.69 -7.12 +31.1 Bal 24.00 -.81 +11.1 CorpInc 9.28 -.03 +1.9 CptlAprc 28.00 -.89 +8.8 EMStk d 45.47 -2.04 +28.0 EqIdx500 d 69.70 -4.40 +12.3 EqInc 31.79 -1.79 +8.1 FinclSvcs 27.88 -1.81 +17.2 GNMA 8.99 ... -.1 GlbTech 17.75 -1.18 +33.7 GrStk 64.43 -4.31 +25.4 HlthSci 70.38 -4.34 +16.7 InsLgCpGr 38.40 -2.49 +31.6 IntlEqIdx d 13.98 -.54 +13.6 IntlStk d 18.24 -.69 +13.9 IntlValEq d 14.62 -.49 +9.1 MdCpGr 89.40 -3.74 +19.9 MdCpVal 29.62 -1.07 +6.9 MediaTeleCms 99.88 -6.47 +24.4 NJTFBd 11.84 ... +3.0 NewAmericaGr 49.66 -3.04 +26.1 NewAsia d 19.33 -1.03 +22.2 NewHorizons 55.34 -1.98 +27.9 NewInc 9.25 -.01 +1.2 OverseasStk d 11.05 -.43 +15.2 RlEstt d 25.69 -1.23 -5.1 Rtr2020 22.24 -.63 +9.4 Rtr2025 17.36 -.56 +11.9 Rtr2030 25.58 -.93 +11.9 Rtr2035 18.72 -.74 +14.4 Rtr2040 26.89 -1.13 +13.5 RtrBal 15.18 -.28 +5.9 SciandTech 47.57 -2.86 +29.9 SpectrumGr 24.13 -1.21 +16.6 SpectrumInc 12.53 -.07 +4.1 SummitMnIncInv 11.73 +.01 +3.5 TFShrtInterm 5.52 ... +.5 TxEfficientEq d 29.64 -1.68 +23.5 Val 35.70 -1.97 +8.9TIAA-CREFEqIdxIns 19.15 -1.16 +12.6 IntlEqIdxIns 19.54 -.71 +13.2Third AvenueValIns d 48.99 -1.70 +8.0ThompsonBd 11.48 +.01 +3.6 LgCp 63.79 -4.28 +8.7ThornburgInvmIncBldrA m 20.80 -.74 +6.2ThriventIncA m 8.94 -.02 +2.0TocquevilleGold m 34.93 +1.38 -6.4TouchstoneLargeCpFocA m 41.35 -2.56 +13.2TransamericaAsAlGrC m 14.41 -.65 +11.1 AsAlModC m 11.86 -.27 +7.2U.S. Global InvestorGlbRes b 5.97 -.12 +12.9 GoldPrcMtls b 7.36 +.60 -4.9USAACrnrstnMod 14.62 -.33 +6.6 GrInc 24.35 -1.47 +11.7 GvtSec 9.56 +.01 -.2 HiInc d 8.05 -.04 +4.4 PrcMtlsMnral 12.75 +.53 -5.4 SciTech 27.42 -1.84 +25.4 TELngTrm 13.19 ... +3.6 TrgtRet2040 13.80 -.58 +9.6 TrgtRet2050 13.98 -.63 +10.1 WldGr 30.97 -1.52 +10.6Value LinePremGr b 32.98 -1.58 +14.8Vanguard500IdxAdmrl x 238.90 -16.23 +12.5 500IdxInv x 238.91 -16.17 +12.4 BalIdxAdmrl 33.79 -1.38 +8.0 BalIdxIns 33.79 -1.38 +8.0 CAITTxExAdm 11.57 ... +2.4 CnvrtSecInv 13.36 -.27 +7.0 CptlOppAdmrl 154.30 -10.67 +21.2 CptlOppInv 66.79 -4.62 +21.1 DevMIdxAdmrl x 13.87 -.55 +13.9 DevMIdxIns x 13.89 -.55 +13.9 DivGrInv 25.64 -1.24 +9.1 EMStkIdxInAdm x 38.32 -1.64 +18.3 EqIncAdmrl 73.59 -3.94 +7.9 ExplorerAdmrl 90.88 -3.96 +21.6 ExtMktIdxAdmrl x 83.46 -4.36 +13.8 ExtMktIdxIns x 83.46 -4.36 +13.8 FAWexUSIIns x 104.55 -4.22 +14.6 FAWexUSIdxInv x 20.94 -.84 +14.5 GNMAAdmrl 10.24 +.01 +.4 GlbEqInv 30.93 -1.46 +18.1 GrIdxAdmrl 72.07 -4.82 +17.6 GrIdxIns 72.08 -4.82 +17.7 GrandIncInv 46.01 -2.83 +12.8 HCAdmrl 85.22 -4.39 +7.2 HYCorpAdmrl 5.75 -.03 +4.2 HYTEAdmrl 11.20 +.01 +5.1 InTrBdIdxAdmrl 11.02 ... +.3 InTrInGdAdm 9.47 ... +.8 InTrTEAdmrl 13.86 -.01 +2.1 InPrtScAdmrl 25.18 +.08 +.5 InsIdxIns 235.79 -14.87 +12.5 InsIdxInsPlus 235.80 -14.87 +12.5 InsTrgRt2020Ins 22.13 -.59 +8.2 InsTtlSMIInPls 57.60 -3.90 +12.8 IntlGrAdmrl 97.28 -5.20 +30.2 IntlValInv 38.83 -1.60 +15.8 LTInGrdAdm 9.95 -.06 +4.5 LTTEAdmrl 11.39 +.01 +3.6 LfStrGrInv 32.93 -1.33 +11.1 LfStrModGrInv 26.63 -.79 +8.7 LgCpIdxInv 47.98 -3.21 +12.6 LtdTrmTEAdmrl 10.82 -.01 +.9 MCpGrIdxInv 50.29 -2.69 +15.2 MdCpIdxAdmrl 187.48 -10.24 +11.6 MdCpIdxIns 41.41 -2.27 +11.6 MdCpIdxInsPlus 204.25 -11.17 +11.6 MorganGrAdmrl 92.36 -6.10 +22.3 MorganGrInv 29.78 -1.97 +22.2 PrmCpAdmrl 133.38 -9.21 +20.7 PrmCpCorInv 26.38 -1.84 +16.3 RlEstIdxAdmrl x 102.88 -5.64 -7.4 SCpValIdxAdm 54.41 -3.01 +7.1 SCpValIdxI 30.41 -1.69 +7.1 STBdIdxAdmrl 10.27 ... +.1 STInvmGrdAdmrl 10.50 ... +.7 STInvmGrdIns 10.50 ... +.7 STTEAdmrl 15.70 -.01 +.8 SeledValInv 29.43 -1.56 +8.2 SmCpIdxAdmrl 69.19 -3.56 +12.1 SmCpIdxIns 69.18 -3.57 +12.1 StarInv 26.39 -.93 +11.5 StrEqInv 33.50 -1.63 +11.3 TrgtRtr2015Inv 15.10 -.30 +6.7 TrgtRtr2020Inv 30.83 -.82 +8.2 TrgtRtr2025Inv 18.14 -.57 +9.3 TrgtRtr2030Inv 32.94 -1.16 +10.1 TrgtRtr2035Inv 20.24 -.79 +11.0 TrgtRtr2040Inv 34.96 -1.51 +11.9 TrgtRtr2045Inv 21.97 -1.00 +12.3 TrgtRtr2050Inv 35.35 -1.61 +12.3 TrgtRtrIncInv 13.33 -.19 +4.8 TtBMIdxAdmrl 10.48 ... +.9 TtBMIdxIns 10.48 ... +.9 TtBMIdxInsPlus 10.48 ... +.9 TtInBIdxAdmrl 21.80 +.06 +3.4 TtInBIdxIns 32.71 +.09 +3.4 TtInBIdxInv 10.90 +.03 +3.4 TtInSIdxAdmrl x 29.66 -1.17 +14.9 TtInSIdxIns x 118.62 -4.66 +14.9 TtInSIdxInsPlus x 118.64 -4.66 +15.0 TtInSIdxInv x 17.73 -.70 +14.8 TtlSMIdxAdmrl 64.79 -4.21 +12.7 TtlSMIdxIns 64.80 -4.21 +12.7 TtlSMIdxInv 64.77 -4.19 +12.6 ValIdxAdmrl 39.21 -2.65 +8.6 WlngtnAdmrl 69.51 -2.55 +7.3 WlngtnInv 40.25 -1.48 +7.2 WlslyIncAdmrl 62.48 -1.18 +4.1 WlslyIncInv 25.79 -.49 +4.0 WndsrAdmrl 77.03 -4.38 +11.2 WndsrIIAdmrl 63.60 -3.81 +6.7 WndsrIIInv 35.84 -2.15 +6.6VictorySpecValA m 26.46 -1.75 +15.9WasatchGlbValInv d 8.59 -.39 +4.4Wells FargoTarget2010Adm 10.77 -.16 +2.8Western AssetCorPlusBdI 11.53 ... +3.3 WAMngdMuniA 16.02 ... +2.9Wintergreen FundInv m 12.80 -.38 +.9 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 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.(Previous and change gures reect current contract.) NEW YORK „ Stocks around the world plunged Friday as investors feared that a trade con”ict between the U.S. and China, the biggest economies in the world, would escalate. A second day of big losses pushed U.S. stocks to their worst week in two years. Investors fear that if China responds in kind to sanctions on $60 billion worth of Chinese imports the White House announced on Thursday, it will be a “rst step toward a full-blown trade war that could damage the global economy and slash pro“ts at big U.S. exporters like Apple and Boeing. The markets two biggest sectors slumped the most. Technology stocks have made enormous gains over the past year, but since they do so much business outside the U.S., investors see them as particularly vulnerable in a trade dispute. The sector dropped 7.9 percent this week. Banks also fell sharply. Amid the trade-war rumblings, investors ”ed to the safety of bonds and drove down yields, a potential negative for bank pro“ts. That marked a reversal from earlier in the week, when banks rose as the Federal Reserve raised interest rates. It wound up being the worst week for U.S. indexes since January 2016. The S&P 500 index sank 6 percent. Among notable decliners was Facebook, which lost 13.9 percent, or $68 billion in value, as outrage mounted over its handling of user data. Thats about as much as the company was worth in in 2012, the year of its initial public offering. Stocks sagged at the start of this month after tariffs on aluminum and steel were announced, but they quickly recovered as the administration said the tariffs wouldnt be as severe as they “rst looked. The losses this week were worse, and investors are hoping for hints the sanctions on China are more of a negotiating tactic. There could be a possibility of a bounce back if, as this progresses, both sides look like theyre negotiating,Ž said Lisa Erickson, chief investment of“cer at U.S. Bank Wealth Management. There could be further decline if people get a sense there could be more trade restrictions in place.Ž The S&P 500 index dropped 55.43 points, or 2.1 percent, to 2,588.26 on Friday. The Dow Jones industrial average lost 424.69 points, or 1.8 percent, to 23,533.20. The Nasdaq composite fell 174.01 points, or 2.4 percent, to 6,992.67. Germanys DAX lost 1.8 percent and the French CAC-40 fell 1.4 percent. The FTSE 100 in Britain dipped 0.4 percent. Japans benchmark Nikkei 225 index plunged 4.5 percent and South Koreas Kospi tumbled 3.2 percent. Hong Kongs Hang Seng lost 2.5 percent. Big U.S. companies tend to get more of their revenue from foreign customers than small companies do, and that makes them more vulnerable to damage from a trade war. With nearly 1.4 billion people, China is a big market for the largest U.S. businesses. Not every company breaks out how much of its revenue comes from abroad, but FactSet estimates that 30.5 percent of revenue at big companies in the S&P 500 comes from outside the United States. For the smaller companies in the S&P 600 index, its just 19.5 percent. Smaller companies are also getting a bigger bene“t from the recent cut in corporate tax rates. We think a lot of the areas in the market with the greatest potential for earnings improvement this year are smalland mid-cap stocks, things that have the biggest bene“t from tax reform and are less subject to trade wars,Ž said Eric Marshall, portfolio manager at Hodges mutual funds. The Russell 2000 index of smaller-company stocks sank 33.79 points, or 2.2 percent, to 1,510.08, but its ”at this month while the S&P 500 is down 4.6 percent. Sales outside the U.S. are especially important for technology companies. Roughly $1 of every $5 in Apples sales came from China, Hong Kong and Taiwan in its last year. That doesnt take into account how much of the manufacturing and assembly of Apple products is done in Chinese factories, which could be affected if trade restrictions start piling up. On Friday chipmakers fared especially badly.Stocks tumble on trade fears; S&P has worst week in 2 yearsBy MARLEY JAYAP MARKETS WRITER SALEM, Ore. (AP) „ Oregons attorney general said Friday she is reviewing whether to launch an investigation of Facebook, including whether it violated a state law that protects online customers private information. Attorney General Ellen Rosenblum told The Associated Press that she and several other state attorneys general are drafting a letter to Facebook, asking about a leak of Facebook customers data without their knowledge or consent. Were just full of unanswered questions at this point, and whether or not its going to blossom into a full-scale investigation is still somewhat up for grabs,Ž Rosenblum said in a telephone interview late Thursday. Cambridge Analytica, a data mining “rm that worked for Donald Trumps campaign, is accused of lifting data from some 50 million Facebook users to in”uence voters. Former Cambridge Analytica whistleblower Christopher Wylie says the “rm sought Facebook information to build psychological pro“les on a large portion of the U.S. electorate. It amassed the database quickly with the help of academic Aleksander Kogan, who developed a Facebook app called This is Your Digital LifeŽ that appeared to be a personality test, Wylie said. That app vacuumed up information from users who gave the app permission to access their accounts „ as well as additional data from tens of millions of their Facebook friends. Cambridge Analytica has denied wrongdoing. Kogan said he has been scapegoated by Cambridge and Facebook. He says the data “rm approached him for the project and assured him that everything he did was legal. Rosenblum credited Will Castleberry, a Facebook vice president for state and local public policy, for reaching out to her on Thursday, but added that tough questions need to be answered. She said questions being prepared for the letter include how did Facebook monitor what the developers did with the data and did Facebook have protective safeguards, including audits, to ensure developers were not misusing Facebook user data. Theyve known about this for years and they didnt notify any of their users, which really concerns me,Ž Rosenblum said. What were trying to do is “gure out ... how to keep this from happening in the future.Ž In an email to AP on Friday, Castleberry said: We appreciate Attorney General Rosenblums interest and will be in touch with her of“ce as we continue our review of the situation.Ž Facebook CEO Mark Zuckerberg apologized Wednesday during a CNN interview but stopped short of endorsing broad privacy legislation. Facebooks No. 2 executive Sheryl Sandberg said in an interview on CNBC Thursday that the incident was a huge breach of trust.Ž She said she was sorry the company let so many people down. Rosenblum said her of“ce is looking at whether misuse of Facebook users data violated a new Oregon law that makes it an unlawful trade practice for a business to collect, use or dispose of a consumers information in a manner inconsistent with the businesss own privacy policy as published on its website. Rosenblum, who had championed the bill that was passed overwhelmingly by the Legislature last year, said Oregon is among the “rst states, if not the “rst, to pass such a law. She noted that much of the activity under scrutiny took place before the law took effect, on Jan. 1, but was con“dent that it would cover continued misuse of data. Facebook is just an unbelievably big platform,Ž Rosenblum told AP. They have many opportunities to in”uence people ... and thats why its so important for them at the front end to be properly monitoring the developers who take advantage of „ and have access to „ the data of the users.ŽOregon attorney general considers investigating FacebookBy ANDREW SELSKYASSOCIATED PRESS

PAGE 51

The Sun /Saturday, March 24, 2018 www.yoursun.com Page 5 33.67 21.48 HCP Inc 1.48 12 22.29 -.90 -14.5 24.75 17 .03 HP Inc .53 13 21.85 -1.66 +4.0 55.89 39.63 HSBC 1.50e ... 47 .30 -2.29 -8.4 45.61 31.01 HainCels lf ... ... 32.64 -1.88 -23.0 57 .86 38.18 Hallibrtn .72 dd 46.44 +.53 -5.0 25.73 18.54 Hanesbds s .60 9 18.43 -1.27 -11.9 121.06 79.23 HanoverIns 2.16 62 113.34 -4.97 +4.9 62.95 42.13 HarleyD 1.48f 13 41.44 -2.70 -18.6 6.05 2.80 Harmonic ... dd 3.80 -.05 -9.5 2.78 1.56 HarmonyG .05 ... 2.33 +.20 +24.6 23.20 11.40 Harsco .20m 55 21.45 +.75 +15.0 59.20 46.35 HartfdFn 1.00 17 50.29 -3.64 -10.6 38.72 31.71 HawaiiEl 1.24 23 33.32 -.81 -7 .8 56.20 41.05 HlthCSvc .77f 36 42.05 -3.51 -20.2 6.17 3.25 HeclaM .01e dd 3.65 -.20 -8.1 116.49 95.21 Hershey 2.62 21 96.06 -4.96 -15.4 27 .27 8.52 HertzGl ... ... 19.67 -.72 -11.0 55.48 37 .25 Hess 1.00f dd 49.46 +.73 +4.2 19.48 12.70 HP Ent n .56f 44 17 .63 -1.16 +22.8 28.86 21.47 HilltopH .28f 12 23.15 -2.34 -8.6 13.95 6.40 HimaxTch .24e 39 6.65 -.67 -36.2 53.21 23.46 HollyFront 1.32 12 47 .81 +1.30 -6.7 207 .61 144.25 HomeDp 4.12f 24 171.80 -7 .16 -9.4 37 .29 27 .05 Honda .84e ... 32.91 -1.85 -3.4 165.13 122.40 HonwllIntl 2.98 20 143.28 -8.50 -6.6 38.00 29.75 Hormel s .75f 20 32.55 -.95 -10.6 32.68 23.93 HospPT 2.08 9 23.94 -1.52 -19.8 21.53 17 .26 HostHotls 1.00a 15 17 .98 -1.20 -9.4 31.85 23.64 HuanPwr 2.45e ... 25.94 +.18 +3.8 149.03 109.32 Hubbell 3.08 22 118.35 -8.01 -12.6 293.35 203.48 Humana 1.60 22 261.60 -11.13 +5.5 16.60 12.14 HuntBncsh .44 18 14.70 -1.26 +1.0 276.69 183.42 HuntgtnIng 2.88 24 253.98 -.11 +7 .8 7 .25 3.55 IAMGld g 1.52f 87 5.24 +.34 -10.1 11.26 7 .48 ICICI Bk .16e ... 8.55 -.66 -12.1 207 .14 146.09 IdexxLab s ... 62 190.31 -14.42 +21.7 20.58 14.55 ING .14e ... 16.45 -1.17 -10.9 13.11 11.61 iShGold ... q 12.93 +.32 +3.4 47 .85 31.78 iShBrazil .67e q 43.86 -.75 +8.4 47 .13 36.77 iShEMU .86e q 42.40 -1.64 -2.3 35.87 28.08 iShGerm .60e q 31.31 -1.32 -5.2 26.93 22.07 iSh HK .61e q 24.85 -1.16 -2.2 17 .59 14.44 iShSilver ... q 15.58 +.19 -2.6 102.32 89.53 iShSelDiv 2.59e q 92.49 -5.04 -6.2 54.00 37 .51 iShChinaLC .87e q 45.97 -3.22 -0.4 288.69 233.10 iSCorSP500 4.38e q 259.83 -17 .47 -3.4 52.08 38.71 iShEMkts .59e q 46.89 -2.32 -0.5 121.85 115.52 iShiBoxIG 3.87 q 115.72 -1.04 -4.8 129.57 116.51 iSh20 yrT 3.05 q 120.17 +.36 -5.3 75.27 61.35 iS Eafe 1.66e q 67 .94 -2.53 -3.4 89.04 84.07 iShiBxHYB 5.09 q 84.92 -.88 -2.7 119.30 94.20 iShNsdBio s ... q 105.29 -7 .45 -1.4 38.21 30.90 iShIndia bt .24e q 32.97 -.95 -8.6 160.63 132.40 iShR2K 1.77e q 150.05 -7 .75 -1.6 94.20 82.07 iShCorHiDv 2.90e q 82.24 -5.06 -8.8 39.28 36.52 iShUSPfd 2.13a q 37 .43 -.24 -1.7 83.27 71.27 iShREst 2.76e q 72.90 -3.58 -10.0 70.84 57 .23 iShCorEafe 1.56e q 64.18 -2.30 -2.9 100.04 79.59 Idacorp 2.36 21 84.34 -1.76 -7 .7 179.07 129.17 ITW 3.12 32 156.91 -14.05 -6.0 24.50 18.50 IndBkMI .60 20 22.60 -1.65 +1.1 18.71 13.88 Infosys .40e 18 17 .73 -.57 +9.3 97 .67 77 .26 IngerRd 1.80 19 83.86 -5.62 -6.0 146.28 113.42 Ingredion 2.40 17 126.74 -5.08 -9.3 53.78 33.23 Intel 1.20 18 49.36 -1.81 +6.9 135.59 51.05 InterceptP ... dd 60.73 -4.24 +4.0 176.33 139.13 IBM 6.00 11 148.89 -11.37 -3.0 30.82 17 .25 IntlGmeT n .80 ... 26.89 -2.90 +1.4 66.94 49.60 IntPap 1.90f 17 50.15 -4.42 -13.4 26.01 18.30 Interpublic .84f 15 22.03 -1.55 +9.3 5.75 1.69 Intersectns ... dd 1.71 -.31 -24.3 452.00 247 .50 IntSurg s ... 47 399.15 -36.71 +9.4 65.51 37 .26 IonisPhm ... cc 47.74 -3.95 -5.1 64.71 50.58 iShJapan rs ... q 58.28 -2.41 -2.8 39.36 32.44 iSTaiwn rs ... q 37 .12 -1.36 +2.5 62.70 47 .15 iShCorEM .95e q 56.62 -2.72 -0.5 16.98 10.02 ItauUnibH .32e ... 15.14 -.42 +16.6J-K-L 50.68 29.88 JD.com ... 21 40.87 -4.10 -1.3 119.33 81.64 JPMorgCh 2.24f 17 107 .01 -8.43 +0.1 72.18 49.31 JacobsEng .60 22 55.57 -5.38 -15.8 5.80 1.95 JkksPac ... dd 2.05 -.15 -12.8 24.13 18.05 JetBlue ... 12 20.84 -1.75 -6.7 148.32 120.95 JohnJn 3.36 18 125.10 -8.58 -10.5 44.37 34.51 JohnContl n 1.04e 23 34.33 -2.11 -9.9 30.96 23.87 JnprNtwk .72 13 24.12 -2.17 -15.4 24.50 16.77 KKR 1.31e 9 20.61 -1.36 -2.1 123.96 87 .93 KLA Tnc 3.00f 15 108.18 -12.44 +3.0 114.85 81.81 KC Southn 1.44f 20 108.07 +2.56 +2.7 74.28 58.76 Kellogg 2.16 15 62.95 -3.49 -7 .4 8.38 4.01 KeryxBio ... dd 4.07 -.46 -12.5 22.40 16.28 Keycorp .40f 15 19.04 -1.92 -5.6 55.21 35.05 Keysight ... 38 50.81 -2.58 +22.1 134.30 107 .42 KimbClk 4.00f 16 104.74 -7 .28 -13.2 23.03 13.70 Kimco 1.12 14 14.01 -.53 -22.8 21.92 15.07 KindMorg .50 22 15.01 -1.40 -16.9 4.91 3.35 Kinross g ... 30 3.84 +.22 -11.1 4.36 1.29 KlondexM g ... ... 2.35 +.91 -10.0 93.88 60.49 KraftHnz n 2.50 17 60.03 -5.33 -22.8 13.93 7 .37 KratosDef ... dd 9.02 -.26 -14.8 31.45 19.69 Kroger s .50 12 23.28 -.41 -15.2 28.71 18.22 Kulicke ... 70 25.06 -.66 +3.0 63.10 35.00 L Brands 2.40 11 37 .51 -3.05 -37 .7 218.71 159.43 L-3 Tch 3.20f 20 201.70 -3.66 +1.9 52.85 36.90 LTC Prp 2.28f 16 36.55 -2.35 -16.1 60.85 40.61 LambWst n .77 ... 54.05 -1.61 -4.3 118.60 80.00 Landstar .60f 28 108.15 -2.70 +3.9 31.75 24.10 LaSalleH 1.80 13 24.45 -1.74 -12.9 54.97 41.25 LeggPlat 1.44 20 43.13 -3.13 -9.6 6.56 3.09 LendingClb ... cc 3.56 -.34 -13.8 6.80 5.35 LbtyASE .72e q 6.05 -.34 -4.0 45.40 37 .53 LibtProp 1.60 18 38.63 -1.57 -10.2 101.34 81.85 LincElec 1.56 26 88.91 -4.40 -2.9 363.00 264.04 LockhdM 8.00 49 336.31 +4.91 +4.8 108.98 70.76 Lowes 1.64 19 83.77 -3.23 -9.9M-N-0 197 .37 141.12 M&T Bk 3.00 19 177 .51 -12.86 +3.8 10.72 6.04 MBIA ... dd 9.10 +.40 +24.3 35.18 26.73 MDC 1.20f 10 28.01 -.80 -12.1 28.22 24.29 MDU Res .79 23 27 .17 -.38 +1.1 16.21 9.68 MGIC Inv ... 11 12.25 -.14 -13.2 38.41 25.21 MGM Rsts .48f 10 33.26 -2.73 -0.4 10.97 8.59 MVC Cap .60f q 9.93 -.17 -6.0 81.74 36.81 Macquarie 5.76f 7 36.94 -1.61 -42.5 31.04 17 .41 Macys 1.51 9 27 .21 -1.69 +8.0 59.99 39.50 Magna g s 1.32f 9 53.21 -2.43 -6.1 22.16 16.62 Manulife g .44 ... 18.57 -.10 -11.0 19.52 10.55 MarathnO .20 dd 15.76 +.64 -6.9 73.89 47 .78 MarathPt s 1.84 17 71.28 +1.60 +8.0 149.21 88.31 MAR 1.32 34 133.76 -7 .30 -1.5 20.55 12.70 MartinMid 2.00 20 13.55 +.20 -3.2 25.18 14.58 MarvellTch .24 67 21.48 -1.70 ... 183.73 110.33 MasterCrd 1.00 40 171.83 -10.72 +13.5 25.97 12.71 Mattel .60 95 13.23 -.63 -14.0 74.94 43.35 MaximIntg 1.68f 26 58.82 -3.80 +12.5 111.46 90.25 McCorm 1.72f 25 105.72 -2.09 +3.7 9.07 5.56 McDrmInt ... 12 6.69 -.62 +1.7 178.70 128.60 McDnlds 4.04 26 154.98 -7 .38 -10.0 178.86 133.82 McKesson 1.36 11 139.04 -13.29 -10.8 14.22 11.82 MedProp 1.00f 14 12.48 -.41 -9.4 7 .89 3.94 MedleyCap .64 6 4.10 +.11 -21.5 89.72 76.52 Medtrnic 1.84 31 76.55 -4.28 -5.2 66.41 53.12 Merck 1.92 20 53.41 -2.26 -5.1 63.23 41.41 MercGn 2.50 19 44.76 -3.32 -16.2 72.25 50.63 Meredith 2.18f 12 52.75 -1.50 -20.1 29.54 14.97 Meritor ... 7 20.87 -1.34 -11.0 55.91 43.01 MetLife 1.60 10 44.08 -3.24 -12.8 27 .87 17 .25 Michaels ... 9 18.99 -3.01 -21.5 36.21 12.67 MicrFoc n ... ... 13.30 -12.91 -60.4 63.42 25.43 MicronT ... 6 54.21 -6.37 +31.8 97 .24 64.12 Microsoft 1.68 63 87 .18 -7 .42 +1.9 3.25 1.03 Microvisn ... dd 1.12 -.13 -31.3 142.00 107 .53 Middleby ... 23 122.63 -7 .36 -9.1 46.74 32.23 MdsxWatr .90 24 35.50 -1.99 -11.0 14.17 11.41 MHowHiInc 1.39 q 11.22 -.61 -10.0 8.11 5.94 MitsuUF J ... ... 6.45 -.33 -11.3 97 .50 72.71 MolsCoorB 1.64 12 72.16 -8.03 -12.1 46.69 22.49 Momo ... ... 38.90 +1.70 +58.9 47 .23 39.19 Mondelez .88 21 40.51 -2.68 -5.4 93.93 60.29 Moog A .25p 21 81.80 -4.34 -5.8 59.38 40.06 MorgStan 1.16f 15 52.07 -5.44 -0.7 110.29 79.63 MotrlaSolu 2.08 19 104.28 -4.55 +15.4 44.58 19.40 Mulesft n ... ... 43.83 +10.17 +88.4 35.16 22.21 MurphO 1.00 dd 25.81 -.10 -16.9 47 .82 29.39 Mylan NV ... 9 38.87 -2.86 -8.1 45.92 29.20 NCR Corp ... 27 30.27 -4.53 -10.9 30.85 14.52 NRG Egy .12 48 29.79 -.51 +4.6 20.15 15.55 NRG Yld C 1.19f 32 17 .00 ... -10.1 26.14 22.58 NTT DOCO ... ... 25.58 -.45 +7 .6 14.28 5.32 Nabors .24 dd 7 .34 +.34 +7 .5 61.20 48.31 NatFuGas 1.66 15 49.81 -1.32 -9.3 70.76 51.44 NatGrid 2.89e ... 53.29 -1.43 -9.4 81.60 62.71 NtHlthInv 4.00f 15 66.00 -3.11 -12.4 121.40 88.80 NatPresto 1.00a 13 94.75 -2.70 -4.7 111.36 17 .33 NektarTh ... dd 103.00 ... +72.5 65.30 44.63 Neogen s ... 56 62.19 -2.12 +0.9 333.98 138.66 Netflix s ... cc 300.94 -17 .51 +56.8 4.25 2.28 NwGold g ... dd 2.55 +.25 -22.5 45.45 35.55 NJ Rscs s 1.09 14 38.15 -1.90 -5.1 17 .95 11.87 NewMedia 1.48 25 17 .35 -.25 +3.4 108.40 57 .30 NewOriEd .40e 45 89.92 -.58 -4.3 14.53 11.67 NY CmtyB .68 14 13.01 -1.10 -0.1 6.69 5.35 NYMtgTr .80 9 5.92 -.08 -4.1 55.08 23.85 NewellRub .92f 10 25.35 -3.31 -18.0 37 .61 22.72 NewfldEx p ... 12 24.36 +.09 -22.7 A-B-C 12.05 9.86 AES Corp .52f 10 10.72 -.12 -1.0 45.88 35.54 AFLAC s ... 14 43.35 -1.90 ... 7 .70 4.00 AK Steel ... 12 4.40 -.73 -22.3 41.89 32.55 AT&T Inc 2.00f 13 34.70 -2.30 -10.8 64.60 42.31 AbbottLab 1.12 26 59.50 -3.68 +4.3 125.86 63.12 AbbVie 2.84 20 97 .46 -16.25 +0.8 24.52 8.81 AberFitc .80 dd 23.25 +.77 +33.4 30.45 16.75 AccelrDiag ... dd 23.30 -2.15 -11.1 6.15 3.60 Accuray ... dd 4.95 -.45 +15.1 79.63 47 .80 ActivsBliz .34f 47 68.04 -3.64 +7 .5 86.42 57 .47 Adient n 1.10 ... 57 .58 -2.18 -26.8 95.00 61.97 AdvEnId ... 19 63.72 -6.93 -5.6 15.65 9.70 AMD ... ... 10.63 -.84 +3.4 39.90 30.15 Aecom ... 11 34.49 -2.17 -7 .2 58.99 26.42 AeroViron ... 51 45.05 -1.87 -19.8 194.40 124.84 Aetna 2.00 16 168.11 -5.80 -6.8 2.65 .98 AeviGeno ... dd 2.11 +.07 +75.8 75.00 52.26 Agilent .60 78 66.06 -3.84 -1.4 25.30 18.97 Aircastle 1.12 8 19.78 -.64 -15.4 2.91 1.76 AlaskCom ... dd 2.04 -.21 -23.9 144.99 90.49 Albemarle 1.34f 20 93.24 -5.13 -27 .1 57 .50 29.55 Alcoa Cp ... 15 44.71 -2.52 -17 .0 149.34 96.18 Alexion lf ... 42 110.79 -15.96 -7 .4 206.20 106.51 Alibaba ... 51 181.20 -19.08 +5.1 30.25 14.54 AllegTch ... dd 23.35 -3.73 -3.3 256.80 142.81 Allergan 2.88f 8 159.48 -9.48 -2.5 81.24 66.64 Allete 2.24f 21 70.12 -.95 -5.7 23.45 17 .25 AllnceRes 2.04f 5 17 .65 -.25 -10.4 28.15 20.40 AlliBern 2.13e 12 26.05 -.55 +4.0 45.52 36.84 AlliantEg s 1.34f 20 39.45 -.68 -7 .4 45.69 32.93 AllisonTrn .60 17 37 .45 -1.56 -13.0 105.36 79.09 Allstate 1.84f 14 92.25 -5.28 -11.9 153.99 46.90 AlnylamP ... dd 138.06 -7 .00 +8.7 1186.89 803.37 Alphabet C ... 31 1021.57 -114.16 -2.4 1198.00 824.30 Alphabet A ... 31 1026.55 -107 .87 -2.5 10.03 8.05 AlpTotDiv .69 q 8.85 -.52 -6.5 12.89 9.14 AlpAlerMLP 1.35e q 9.31 -.58 -13.7 80.56 45.60 Altaba ... cc 73.00 -6.90 +4.5 77 .79 59.65 Altria 2.80f 19 59.27 -3.92 -17 .0 1617 .54 833.50 Amazon ... cc 1495.56 -76.12 +27 .9 66.23 40.06 Ambarella ... 25 50.00 -4.24 -14.9 7 .43 5.30 Ambev .05e 7 7 .15 +.02 +10.7 64.89 51.89 Ameren 1.83 19 54.01 -1.48 -8.4 6.40 5.55 AFMulti .50 21 6.20 -.20 +2.5 19.52 13.92 AMovilL .17e 16 18.65 -.34 +8.7 78.07 63.32 AEP 2.48 17 66.39 -1.42 -9.8 102.39 75.51 AmExp 1.40 15 90.45 -5.16 -8.9 67 .30 53.98 AmIntlGrp 1.28 dd 53.41 -.89 -10.4 60.00 43.08 AmStsWtr 1.02 28 52.30 -1.76 -9.7 92.37 74.63 AmWtrWks 1.66 34 79.23 -2.93 -13.4 48.37 40.76 Amerigas 3.80 33 40.97 -1.11 -11.4 183.90 118.84 Ameriprise 3.32 13 144.89 -12.21 -14.5 106.27 71.90 AmeriBrgn 1.52 10 84.03 -12.58 -8.5 79.32 52.42 Ametek .36 31 74.61 -4.07 +3.0 201.23 152.16 Amgen 5.28 15 169.43 -18.81 -2.6 93.62 68.57 Amphenol .76 34 85.33 -6.67 -2.8 64.15 39.96 Anadarko 1.00f 72 61.56 +3.03 +14.8 121.71 75.11 Andeavor 2.36 36 100.86 +1.66 -11.8 126.50 101.21 ABInBev 3.19e 26 106.80 -6.21 -4.3 12.73 10.00 Annaly 1.20 12 10.49 -.13 -11.8 267 .95 158.66 Anthem 3.00f 16 215.63 -12.48 -4.2 6.35 4.55 Anworth .60 10 4.88 -.03 -10.3 54.64 33.60 Apache 1.00 23 37 .01 +.87 -12.3 6.82 5.24 ApolloInv .60 ... 5.49 +.01 -3.0 183.50 138.62 Apple Inc 2.52 19 164.94 -13.08 -2.5 62.40 37 .41 ApldMatl .80f 17 55.38 -4.06 +8.3 103.41 25.80 ApldOptoel ... 7 25.36 -1.42 -32.9 39.55 31.18 AquaAm .82 24 32.59 -1.32 -16.9 39.70 16.95 ArcBest .32 15 33.00 -2.50 -7 .7 31.17 21.76 Arconic .24 dd 22.75 -1.81 -16.5 45.85 11.30 ArenaPh rs ... dd 41.88 +10.37 +23.3 17 .70 15.03 AresCap 1.52 9 15.71 +.37 -0.1 25.95 17 .25 AresMgmt 1.60e 33 21.75 +.40 +8.8 19.80 1.15 ArgosThr rs ... ... 1.09 -.15 -63.7 311.67 128.66 AristaNetw ... 62 264.21 -29.51 +12.2 18.78 6.73 ArrayBio ... dd 16.50 -.33 +28.9 87 .26 69.67 ArrowEl ... 11 74.65 -7 .15 -7 .2 77 .16 58.71 Ashland .90m 38 67 .96 -6.77 -4.6 36.70 28.43 AstraZen s 1.37e 8 34.17 -.42 -1.5 34.02 14.80 AtHomGr n ... 51 31.55 +2.50 +3.8 93.56 76.46 ATMOS 1.88f 15 80.03 -2.83 -6.8 125.24 95.50 AutoData 2.52 29 109.20 -7 .96 -6.8 123.67 78.61 AveryD 1.80 26 103.06 -8.57 -10.3 50.88 20.71 AvisBudg ... 16 46.00 -2.93 +4.8 52.83 38.35 Avista 1.49f 29 51.50 +.33 ... 4.90 1.85 Avon ... 28 2.76 -.15 +28.4 43.10 25.05 B&G Foods 1.86 7 25.35 -2.40 -27 .9 3.30 2.15 B2gold g ... 69 2.76 -.15 -11.0 49.06 42.62 BCE g 3.02f ... 42.36 -.75 -11.8 16.97 10.39 BGC Ptrs .72 dd 13.11 -.80 -13.2 45.43 28.73 BHPBil plc 1.66e ... 38.94 -1.34 -3.4 44.62 33.57 BP PLC 2.38 21 39.12 -.36 -6.9 27 .95 18.30 BP Pru 3.60e 4 23.60 +.60 +17 .4 274.97 166.00 Baidu ... 18 230.08 -32.31 -1.8 38.59 25.53 BakHuGE n .72f ... 29.20 -1.72 -7 .7 88.47 70.23 Balchem .42f 38 79.46 -2.61 -1.4 43.24 35.60 BallCorp s .40 20 38.77 -1.83 +2.4 5.94 2.13 BallardPw ... dd 3.42 +.13 -22.4 13.18 7 .83 BcoBrad s .06a ... 11.56 -.03 +12.8 7 .57 5.74 BcoSantSA .21e ... 6.34 -.33 -3.1 33.05 22.07 BkofAm .48 19 29.17 -3.00 -1.2 84.71 66.75 BkMont g 3.71e ... 75.24 -.17 -6.0 58.99 45.12 BkNYMel .96 14 50.73 -4.27 -5.8 66.78 53.86 BkNova g 2.32 10 61.57 -1.28 -4.6 73.60 25.59 B iPVxST rs ... q 49.76 +10.26 +78.2 9.45 4.10 BarnesNob .60 dd 4.85 -.50 -27 .6 20.37 11.07 BarrickG .12 27 12.50 +.18 -13.6 BasicEnS ... dd .45 ... ... 72.58 51.39 Baxter s .64 30 64.29 -3.60 -0.5 23.24 11.36 BeazerHm ... 18 16.00 -.35 -16.7 248.39 175.66 BectDck 2.92 85 210.60 -12.67 -1.6 40.76 19.07 BedBath .60 6 21.30 -.95 -3.1 50.47 40.60 Bemis 1.24f 17 42.54 -2.44 -11.0 217 .62 160.93 BerkH B ... 26 192.46 -14.50 -2.9 64.42 43.99 BigLots 1.20f 12 43.12 -3.50 -23.2 9.25 3.95 Biocryst ... dd 5.21 -.16 +6.1 370.57 244.28 Biogen ... 16 260.13 -27 .49 -18.3 72.02 50.49 BlkHillsCp 1.78 15 52.00 -1.22 -13.5 14.55 8.47 BlackBerry ... 15 12.44 -.51 +11.4 38.00 32.81 BlkHlthSci 2.40 q 34.10 -1.84 -6.6 15.84 13.35 BlkMuniast .65a q 13.43 -.08 -10.3 37 .52 28.85 Blackstone 2.70e 15 31.88 -1.91 -0.4 371.60 173.75 Boeing 6.84f 34 321.00 -9.47 +8.8 2228.99 1630.56 BookingHl ... 29 2087 .01 -84.48 +20.1 58.22 37 .54 BorgWarn .68 14 48.61 -2.83 -4.9 202.35 128.70 BostBeer ... 23 186.80 +6.30 -2.3 29.93 24.12 BostonSci ... 18 26.30 -1.63 +6.1 40.44 20.27 BoydGm .20 21 31.04 -2.16 -11.4 27 .34 20.00 BrigStrat .56 13 20.97 -1.52 -17 .3 45.81 29.50 Brinker 1.52 11 34.07 -3.49 -12.3 70.05 51.56 BrMySq 1.60 61 62.06 -4.54 +1.3 73.41 53.38 BritATob s 2.24e ... 54.83 -2.42 -18.2 285.68 208.44 BroadcLtd 7 .00 cc 242.48 -12.39 -5.6 15.66 6.39 Brookdale ... dd 6.83 -.41 -29.6 46.88 37 .54 BrkfInfra s 1.88f 29 41.29 +.29 -7 .9 64.45 48.04 Brunswick .76 16 58.82 -2.79 +6.5 69.95 39.05 Bu ckeye 5.05 11 38.42 -4.65 -22.5 10.11 4.00 CBL Asc .80m 2 4.33 -.07 -23.5 50.83 40.48 CMS Eng 1.43f 26 43.25 -1.03 -8.6 15.65 9.36 CNH Indl .12e cc 12.18 -1.34 -9.1 41.57 27 .38 CSRA n .40 19 41.44 +.79 +38.5 60.04 45.41 CSX .88f 9 54.27 -2.65 -1.3 18.25 6.70 CVR Rfng 1.39 22 13.00 +.10 -21.5 84.00 61.74 CVS Health 2.00 11 60.86 -4.79 -16.1 8.98 6.25 CYS Invest .88 6 6.47 -.13 -19.4 29.57 21.40 CabotO&G .24f 44 23.51 -1.48 -17 .8 14.50 9.00 CaesarsEnt ... dd 11.25 -1.50 -11.1 50.40 33.40 Cal-Maine 2.49e dd 44.95 -.25 +1.1 12.42 10.60 CalaCvHi 1.20 q 11.63 -.22 -1.9 25.45 15.64 CalAmp ... 46 22.67 -1.39 +5.8 46.15 32.75 CalifWtr .75f 26 35.95 -1.45 -20.7 9.95 3.40 CalumetSp ... dd 6.90 -.80 -10.4 96.39 78.19 CamdenPT 3.08f 22 81.09 -3.67 -11.9 59.14 40.99 CampSp 1.40 14 42.27 -1.31 -12.1 100.01 77 .20 CIBC g 5.32f 10 88.59 -.97 -9.1 85.73 71.58 CdnNR gs 1.33 ... 70.72 -2.84 -14.3 37 .63 27 .52 CdnNRs gs 1.34f ... 29.97 -.39 -16.1 106.50 76.05 CapOne 1.60 27 92.39 -6.97 -7 .2 16.72 10.35 CapSenL ... dd 11.35 -1.00 -15.9 11.41 8.17 CapsteadM .64 12 8.55 -.30 -1.2 1.35 .58 CpstnTur rs ... dd 1.20 +.15 +55.8 82.80 54.66 CardnlHlth 1.85 15 61.71 -9.24 +0.7 77 .64 54.29 CarMax ... 16 59.36 -3.51 -7 .4 72.70 57 .39 Carnival 1.80 16 64.41 -2.50 -3.0 54.61 34.24 CarpTech .72 33 42.76 -6.60 -16.1 30.19 11.10 Carrizo ... 11 15.14 -.49 -28.9 173.19 90.34 Caterpillar 3.12 25 144.29 -12.17 -8.4 72.56 59.66 CedarF 3.56 17 63.95 -2.61 -1.6 147 .17 86.55 Celgene ... 25 84.98 -4.63 -18.6 10.37 6.45 Cemex .29t ... 6.94 ... -7 .5 13.32 6.76 CenovusE .20 6 8.14 -.30 -10.8 30.45 25.84 CenterPnt 1.11f 19 26.50 -.65 -6.6 27 .61 13.16 CntryLink 2.16 7 15.52 -1.61 -7 .0 59.83 43.61 ChemFinl 1.12 20 52.62 -5.64 -1.6 58.08 32.96 Chemours n .68f 12 47 .09 -2.71 -5.9 6.59 2.53 ChesEng ... 5 3.07 +.01 -22.5 133.88 102.55 Chevron 4.48f 50 112.98 -2.42 -9.8 31.69 9.55 ChicB&I .28 dd 16.17 -1.38 +0.2 14.60 6.96 Chicos .33 13 8.93 +.25 +1.2 70.52 32.14 ChinaSoAir .64e ... 54.50 -9.81 +5.2 499.00 247 .52 Chi p otle ... cc 322.30 +2.10 +11.5 54.18 43.21 ChurchDwt s .87f ... 47 .30 -2.71 -5.7 227 .13 143.85 Cigna .04 16 164.00 -4.67 -19.2 81.98 68.49 CinnFin 2.12f 21 71.61 -2.99 -4.5 71.97 39.51 Cirrus ... 13 40.70 -4.09 -21.5 46.16 30.36 Cisco 1.32f 22 42.42 -2.59 +10.8 44.68 10.00 CgpVelICrd ... ... 9.78 -1.92 -30.4 80.70 56.55 Citigroup 1.28 13 67 .90 -5.57 -8.7 96.96 73.34 CitrixSy s ... 25 91.60 -3.53 +4.1 3.05 1.31 CleanEngy ... cc 1.62 +.04 -20.2 9.15 5.56 ClevCliffs ... 5 6.65 -.86 -7 .8 150.40 124.02 Clorox 3.84f 20 124.40 -4.09 -16.4 48.62 42.05 CocaCola 1.56f 78 42.33 -1.13 -7 .7 10.24 6.71 Coeur ... cc 8.08 -.07 +7 .7 13.19 10.55 CohStQIR .96 q 11.39 -.73 -10.0 29.16 25.63 CohStSelPf 2.06 q 25.67 -.50 -9.1 77 .91 68.19 ColgPalm 1.68f 24 68.38 -1.24 -9.4 14.74 5.28 ColNrthS n ... ... 5.50 -.44 -51.8 44.00 33.21 Comcast s .76f 16 33.17 -2.66 -16.8 102.66 64.04 Comerica 1.20f 19 91.69 -7 .25 +5.6 8.62 4.90 CmpTask .24 ... 8.05 -.24 +57 .8 31.40 13.11 Comtech .40 28 29.00 -1.06 +31.1 41.04 32.16 ConAgra .85 16 35.50 -1.11 -5.8 65.04 48.86 ConnWtrSv 1.19 29 59.74 -.41 +4.1 61.31 42.27 ConocoPhil 1.14f 46 57 .74 +2.81 +5.2 24.80 10.83 ConsolCom 1.55 ... 10.98 -.88 -9.9 89.70 73.73 ConEd 2.86f 16 75.58 -1.87 -11.0 231.83 160.53 ConstellA 2.08 24 220.92 -7 .62 -3.3 58.89 29.08 ContlRescs ... cc 58.00 +4.93 +9.5 44.50 29.55 CooperTire .42 16 28.35 -2.00 -19.8 46.19 33.24 CorOnDem ... dd 39.17 -4.35 +10.9 35.10 26.32 Corning .72f 17 27 .78 -1.72 -13.2 36.03 24.77 CorpOffP 1.10 13 25.15 -.99 -13.9 199.88 150.00 Costco 2.00 28 180.84 -5.03 -2.8 21.68 14.24 Coty .50 ... 18.07 -.75 -9.2 47 .19 4.66 CSVixSh rs ... q 10.57 +3.69 +90.8 29.25 20.00 CrestEq rs 2.40 dd 26.65 -.40 +3.3 15.85 5.93 Crocs ... dd 15.41 +.54 +21.9 62.27 48.50 CrownHold ... 18 48.30 -3.01 -14.1 60.65 42.65 Ctrip.com s ... 29 46.76 -2.51 +6.0 194.18 143.83 Cummins 4.32 43 155.42 -7 .15 -12.0 26.69 11.35 CybrOpt ... cc 18.80 -.25 +25.3 18.87 12.50 CypSemi .44 29 17 .24 -1.36 +13.1D-E-F 61.53 46.43 DCT IndlTr 1.44f 26 54.90 -2.60 -6.6 13.00 6.76 DDR Corp .76 17 6.95 -.09 -22.4 11.57 9.71 DNP Selct .78 q 10.17 -.15 -5.8 116.74 97 .66 DTE 3.53f 18 101.09 -1.18 -7 .6 100.11 75.20 Darden 2.52 18 84.25 -10.30 -12.3 20.10 8.18 DeanFoods .36 11 8.31 -.54 -28.1 175.26 106.93 Deere 2.40 34 148.00 -15.88 -5.4 60.50 43.81 DeltaAir 1.22 11 53.90 -2.79 -3.8 2.76 .92 DenburyR ... dd 2.69 +.21 +21.7 36.21 8.52 Dermira ... dd 8.33 -.77 -70.0 20.23 14.17 DeutschBk .83e ... 13.75 -2.07 -27 .7 45.16 28.80 DevonE .24 21 32.23 +.27 -22.1 147 .62 113.67 Diageo 3.20e ... 132.08 -3.81 -9.6 20.41 10.06 DiamOffsh .50 24 15.54 +.09 -16.4 6.20 3.07 DianaShip ... dd 3.48 -.34 -14.5 31.00 12.90 Diebold .40 16 14.35 -2.45 -12.2 12.80 8.50 DigiIntl ... 30 10.30 -.45 +7 .9 127 .23 96.56 DigitalRlt 4.04f 49 102.30 -4.07 -10.2 88.51 45.51 Dillards .40 10 79.63 -1.10 +32.6 46.48 21.25 DxGBull rs ... q 24.99 +2.28 -21.2 30.40 11.34 DrGMBll rs .09e q 14.45 +1.61 -18.6 45.37 2.16 DirSPBear s ... q 31.59 +5.08 +5.4 38.68 19.01 DirDGlBr rs ... q 25.40 -2.91 +7 .2 20.19 10.28 DxSCBear rs ... q 12.36 +1.57 +0.7 12.08 2.71 DxBiotBear ... q 3.59 +.50 -22.1 54.49 30.00 DrxSPBull s ... q 38.93 -8.03 -12.2 81.93 57 .50 Discover 1.40 13 70.07 -6.47 -8.9 30.25 15.99 DiscCmA ... 11 21.08 -2.13 -5.8 29.18 14.99 DiscCmC ... 10 19.42 -2.16 -8.3 116.10 96.20 Disney 1.68f 14 98.54 -4.33 -8.3 105.82 65.97 DollarGen 1.16f 20 90.06 -5.37 -3.2 116.65 65.63 DollarTree ... 13 91.95 -3.80 -14.3 85.30 67 .32 DomEngy 3.34f 14 67 .30 -3.31 -17 .0 236.00 166.74 Dominos 2.20f 38 226.65 -3.14 +19.9 52.58 35.47 Domtar g 1.74f 15 41.92 -3.48 -15.3 52.20 42.59 Donaldson .72 24 43.86 -1.40 -10.4 77 .08 59.29 DowDuPnt .84e 20 63.06 -4.90 -11.5 9.18 7 .59 DryStrt .52 q 7 .60 -.08 -12.0 Dropbox n ... ... 28.48 ... ... 9.38 8.53 DufPUC .60 q 8.60 -.07 -2.8 91.78 72.93 DukeEngy 3.56 16 75.17 -2.42 -10.6 30.14 24.30 DukeRlty .80 20 25.27 -.86 -7 .1 46.99 31.89 eBay s ... 20 39.71 -2.75 +5.2 119.00 81.99 EOG Rescs .67 dd 105.86 +5.41 -1.9 89.85 69.82 Eaton 2.64f 18 78.18 -2.80 -1.1 16.85 13.29 EV EEq2 1.05 q 15.68 -.69 +3.0 9.84 8.02 EVTxMGlo .98 q 8.82 -.26 -6.0 140.50 122.58 Ecolab 1.64 28 132.25 -5.42 -1.4 83.38 57 .63 EdisonInt 2.42f 14 62.16 -2.99 -1.7 143.22 92.44 EdwLfSci s ... 42 135.32 -7 .02 +20.1 89.09 73.69 EliLilly 2.25f 24 74.76 -5.73 -11.5 114.95 79.71 EllieMae ... 62 90.45 -6.45 +1.2 21.75 18.90 ElmiraSB .92 17 20.50 -.05 +0.2 15.05 5.65 EmergeES 2.68m dd 6.63 -.32 -7 .8 74.45 56.77 EmersonEl 1.94 26 67 .36 -5.02 -3.3 19.64 9.19 EnbrdgEPt 1.40 11 9.45 -.54 -31.6 42.92 29.69 Enbridge 2.68 ... 29.91 -1.63 -23.5 14.31 8.01 EnCana g .06 20 11.67 +.51 -12.5 14.15 5.77 Endo Intl ... dd 5.86 -1.15 -24.4 24.71 15.06 EngyTrfPt 2.26 16 16.16 -.81 -9.8 12.26 6.52 Enerpls g .12e 15 11.46 +.47 +17 .1 20.00 14.25 EnLinkLLC 1.04f 13 14.50 -.85 -17 .6 21.50 15.20 Ennis Inc .80 15 19.55 -.75 -5.8 9.50 4.10 ENSCO .04 dd 4.73 -.03 -20.0 87 .85 71.95 Entergy 3.56f 34 77 .35 -1.53 -5.0 29.51 23.10 EntProdPt 1.70f 19 24.32 -1.08 -8.3 7 .47 5.52 Ericsson .13e ... 6.40 -.33 -4.2 66.15 55.93 EversrceE 2.02f 18 56.79 -1.47 -10.1 1.62 .89 EvineLive ... ... .99 -.04 -29.3 63.60 19.91 ExactSci h ... dd 44.12 -8.45 -16.0 42.67 33.30 Exelon 1.38f 11 37 .71 -.67 -4.3 161.00 98.52 Expedia 1.20 42 106.11 -7 .09 -11.4 85.07 55.80 ExpScripts ... 9 70.16 -5.86 -6.0 89.30 73.39 ExxonMbl 3.08 16 72.89 -2.23 -12.9 15.14 12.02 FNBCp PA .48 16 13.11 -1.30 -5.1 195.32 137 .60 Facebook ... 30 159.39 -25.70 -9.7 58.74 39.79 Fastenal 1.48f 28 53.85 -4.51 -1.5 274.66 182.89 FedExCp 2.00 14 229.48 -22.55 -8.0 138.12 106.41 FedRlty 4.00 19 112.51 -5.38 -15.3 17 .83 9.78 FedNatHld .32 20 15.71 -.54 -5.2 131.20 69.59 Ferrari n ... ... 118.39 -3.55 +12.9 6.36 2.92 Ferrellgs .40 dd 3.11 -.10 -27 .3 24.95 9.60 FiatChrys ... ... 20.26 -.82 +13.6 42.52 27 .52 FidlNatFn 1.20f 15 39.87 +.65 +1.6 18.21 12.63 FidusInvst 1.56a 7q 12.78 -.20 -15.8 34.57 23.20 FifthThird .64 12 31.03 -2.69 +2.3 29.07 16.64 Finisar ... 13 16.29 -1.78 -20.0 19.23 14.67 FstData n ... 8 15.97 -.68 -4.4 76.61 25.56 FstSolar ... 74 70.65 +.78 +4.6 35.20 27 .93 FirstEngy 1.44 12 33.74 -.15 +10.2 22.51 19.29 FlrtyTotR 1.63 q 19.49 -.41 -9.8 19.71 14.70 Flex Ltd ... 19 16.66 -1.67 -7 .4 21.57 16.80 FlowrsFds .68 23 20.77 -.38 +7 .6 62.09 37 .04 Fluor .84 40 54.85 -2.79 +6.2 77 .86 28.42 FootLockr 1.38f 18 43.74 -.37 -6.7 13.48 10.14 FordM .60a 5 10.56 -.59 -15.5 26.30 20.50 ForestCA .72f 16 19.90 -1.37 -17 .4 73.62 59.11 FBHmSec .80f 20 57 .89 -4.19 -15.4 20.25 11.05 FrptMcM ... 14 17 .52 -.84 -7 .6G-H-I 24.37 18.83 GGP Inc .88 31 21.15 -.57 -9.6 143.37 92.65 GW Pharm ... dd 116.01 -2.81 -12.1 24.97 20.50 GabDvInc 1.32 q 21.70 -1.12 -7 .3 10.09 7 .89 GabMultT .94e q 9.32 -.43 +1.3 7 .20 6.05 GabUtil .60 q 6.51 -.41 -8.3 39.32 31.39 Gam&Lsr n 2.52f 18 32.76 -1.30 -11.5 35.68 21.02 Gap .97f 15 31.04 -.70 -8.2 65.96 48.50 Garmin 2.04 16 57 .68 -2.43 -3.2 36.59 32.20 GAInv 1.15e q 33.00 -1.84 -4.1 230.00 183.72 GenDynam 3.36 23 218.81 -3.93 +7 .5 30.54 13.32 GenElec .48 dd 13.07 -1.24 -25.2 60.69 44.44 GenMills 1.96 12 44.21 -6.28 -25.4 46.76 31.92 GenMotors 1.52 dd 35.17 -2.77 -14.2 33.52 18.84 GenesisEn 2.88f 27 19.00 -1.62 -15.0 24.07 16.59 Gentex .44f 18 22.39 -1.11 +6.9 107 .75 79.86 GenuPrt 2.88f 20 86.52 -4.26 -8.9 5.32 2.60 Gerdau .02e ... 4.48 -.21 +20.4 6.68 1.74 GeronCp ... dd 5.64 +2.27 +213.3 89.54 63.76 GileadSci 2.28f 8 72.84 -6.90 +1.7 44.54 34.52 GlaxoSKln 2.89e ... 37 .42 +.14 +5.5 52.18 27 .79 GlobusMed ... 43 49.07 -2.66 +19.4 64.49 35.74 GoDaddy n ... 87 61.01 -1.41 +21.3 4.70 3.06 GoldFLtd .02e ... 4.10 +.37 -4.7 16.38 11.64 Goldcrp g .24 19 13.90 +.54 +8.8 275.31 209.62 GoldmanS 2.60 28 245.26 -22.34 -3.7 36.88 27 .34 Goodyear .56 9 26.61 -1.90 -17 .6 11.89 4.76 GoPro ... dd 4.58 -.96 -39.5 22.99 13.36 GovPrpIT 1.72 21 13.02 -.91 -29.8 77 .37 61.53 vjGrace .96f 18 60.37 -4.96 -13.9 16.74 12.54 GraphPkg .30 15 14.58 -.79 -5.6 34.72 27 .60 GtPlainEn 1.10 14 29.98 -.75 -7 .0 65.60 47 .97 Greif A 1.68 17 49.80 -2.44 -17 .8 37 .50 27 .71 Griffin .40f 29 36.80 -.60 +0.3 5.99 2.90 Groupon ... ... 4.30 -.30 -15.7 27 .37 14.20 GpTelevisa ... ... 15.21 -.48 -18.5 37 .43 24.43 GuangRy .62e ... 29.86 -2.13 -10.6 20.21 9.56 Guess .90 cc 20.36 +5.47 +20.6 44.24 17 .44 H&E E qp 1.10 13 38.59 -2.30 -5.1 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. 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 me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as 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, all owing 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. Most 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. 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.ExtraMoney & MarketsVDow industrials-5.67% (wkly)t 4-wk. -7.02%t YTD -4.80%VNasdaq-6.54% (wkly)t 4-wk. -4.70%s YTD 1.29%VS&P 500-5.95% (wkly)t 4-wk. -5.79%t YTD -3.19%VS&P mid-cap-4.97% (wkly)t 4-wk. -3.40%t YTD -3.21%VRussell 200 0 -4.79% (wkly)t 4-wk. -2.52%t YTD -1.66% 42.04 31.42 NewmtM .56f 29 38.76 +1.37 +3.3 164.25 127 .09 NextEraEn 4.44f 24 159.49 -1.55 +2.1 27 .76 22.44 NiSource s .78 29 23.06 -.37 -10.2 70.25 50.35 NikeB s .80 61 64.63 -1.28 +3.3 6.46 3.14 NobleCorp .08 dd 3.98 -.13 -11.9 35.74 22.99 NobleEngy .40 31 30.24 +.84 +3.8 6.65 4.51 NokiaCp .17e ... 5.46 -.27 +17 .2 8.68 1.82 NordicAm .41e dd 2.05 -.23 -16.7 157 .15 109.27 NorflkSo 2.88f 20 132.18 -6.41 -8.8 359.43 233.20 NorthropG 4.40f 37 345.77 +7 .14 +12.7 17 .78 14.95 NwstBcsh .68f 17 16.11 -1.06 -3.7 69.50 51.50 NwstNG 1.88 dd 55.40 -1.60 -7 .1 94.19 72.67 Novartis 2.75e 16 78.56 -3.50 -6.4 2.75 .73 Novavax ... dd 2.00 -.16 +61.3 58.37 33.77 NovoNord .96e ... 48.49 -1.14 -9.7 75.00 52.88 NuSkin 1.47f 34 71.84 -2.41 +5.3 70.48 51.67 Nucor 1.52f 24 59.44 -7 .15 -6.5 55.25 14.38 Nutanix n ... ... 49.92 -3.82 +41.5 14.46 12.92 NuvDivA .85a q 12.96 -.07 -7 .8 18.59 15.79 Nv AMT-Fr .78a q 15.87 +.01 -8.1 10.75 9.60 NvPfdInco .80 q 9.66 -.18 -6.6 14.54 13.01 NuvEqtP 1.00 q 13.02 -.45 -8.6 254.50 95.49 Nvidia .60 57 232.97 -17 .51 +20.4 30.80 20.45 NxStageMd ... dd 24.53 +.53 +1.2 37 .32 29.59 OGE Engy 1.33 17 31.43 -.57 -4.5 5.91 3.90 OaktrSpL .34m dd 4.25 -.08 -13.2 9.09 7 .03 OaktStInco .56m 10 7 .97 +.16 -5.1 15.27 6.69 OasisPet ... dd 8.29 +.04 -1.4 78.09 57 .20 OcciPet 3.08 cc 65.49 +1.04 -11.1 29.46 24.02 OceanFst .60 16 26.32 -1.35 +0.3 10.93 5.61 Oclaro ... 12 9.72 -.21 +44.2 6.26 2.15 OfficeDpt .10 5 2.02 -.34 -42.9 18.88 15.38 OldNBcp .52 24 16.70 -1.15 -4.3 22.34 17 .92 OldRepub .78f 18 20.83 -.47 -2.6 38.84 27 .79 Olin .80 9 30.35 -.79 -14.7 35.14 24.90 OmegaHlt 2.64f 10 26.13 -1.48 -5.1 27 .10 13.65 OnSmcnd ... 13 25.04 -.83 +19.6 61.36 47 .14 ONEOK 3.08f 41 56.75 -1.06 +6.2 8.40 2.66 OpkoHlth ... dd 3.27 -.33 -33.3 53.48 43.60 Oracle .76 55 44.79 -7 .48 -5.3 65.75 30.25 Orbotch ... 26 62.13 +2.23 +23.7 3.26 .93 Organovo ... dd 1.02 -.08 -23.9 61.00 36.10 Orthofix ... cc 58.11 -1.60 +6.2 100.26 61.74 OshkoshCp .96 17 75.99 -3.33 -16.4 48.65 35.65 OtterTail 1.34f 23 42.50 -.85 -4.4 34.97 14.26 OwensMin 1.04f 9 15.09 -1.24 -20.1P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 43.08 -2.00 -3.9 163.59 115.25 PNC 3.00 14 147 .24 -12.83 +2.0 46.00 33.75 PNM Res 1.06 18 36.45 -.55 -9.9 93.12 56.48 POSCO ... ... 74.27 -6.33 -4.9 122.07 100.45 PPG s 1.80 19 109.48 -5.45 -6.3 40.20 27 .12 PPL Corp 1.64f 12 27 .13 -.99 -12.3 79.69 61.93 Paccar 1.00 13 62.94 -4.80 -11.5 191.53 107 .31 PaloAltNet ... dd 181.76 -5.70 +25.4 12.13 4.09 Pandora ... dd 5.11 -.03 +6.0 3.59 .50 Paretem rs ... dd 3.13 +.27 +51.2 1.85 .72 ParkDrl ... dd .73 -.06 -27 .4 212.80 151.17 ParkerHan 2.64 21 169.24 -13.47 -15.2 73.10 54.20 Paychex 2.00 27 61.73 -4.42 -9.3 86.32 42.06 PayPal n ... 52 76.44 -5.72 +3.8 36.99 30.17 Pembina g 1.50 23 30.79 -.45 -14.9 1.23 .54 PengthE g .04 dd .66 +.01 -16.7 33.30 15.23 PnnNtGm ... 48 25.84 -.82 -17 .5 8.20 6.29 PennantPk .72 8 6.93 +.28 +0.2 6.30 2.35 Penney ... 8 2.91 -.21 -7 .9 54.83 38.33 Penske 1.36f 10 43.04 -3.09 -10.1 74.84 59.13 Pentair 1.38 21 67 .31 -5.43 -4.7 20.26 15.97 PeopUtdF .69 20 18.25 -1.55 -2.4 122.51 106.19 PepsiCo 3.22 22 106.15 -5.49 -11.5 84.49 56.21 PerkElm .28 25 73.96 -3.38 +1.1 95.93 63.68 Perrigo .76f dd 80.37 -3.86 -7 .8 13.92 6.96 PetrbrsA ... ... 13.15 +.13 +33.8 14.93 7 .61 Petrobras ... ... 14.31 +.21 +39.1 39.43 31.67 Pfizer 1.28 14 34.49 -2.29 -4.8 123.55 96.66 PhilipMor 4.28 20 95.63 -6.76 -9.5 42.35 31.40 PhilipsNV .88e ... 37 .69 -2.52 -0.3 107 .47 75.14 Phillips66 2.80 21 93.39 -2.40 -7 .7 10.89 9.98 PimIncStr2 .96 q 10.39 -.03 -0.4 92.42 73.81 PinWst 2.78f 18 77 .76 -.21 -8.7 192.93 125.46 PioNtrl .32f cc 172.47 +3.13 -0.2 16.25 9.50 PitnyBw .75 7 11.32 -1.11 +1.3 31.93 18.38 PlainsAAP 2.20 28 21.89 -.07 +6.1 137 .66 77 .91 Polaris 2.40f 32 112.79 -10.34 -9.0 47 .48 32.43 PolyOne .70f 19 41.49 -1.56 -4.6 175.21 129.40 PwShs QQQ 1.52e q 158.51 -12.51 +1.8 166.95 115.67 Praxair 3.30f 32 142.55 -11.77 -7 .8 75.59 59.25 PrinFncl 2.04f 12 57 .76 -4.35 -18.1 63.45 46.90 ProAssur 1.24a 27 47 .90 -2.10 -16.2 190.52 82.43 PrUltPQ s ... q 140.42 -36.70 +1.2 87 .00 8.52 PUVixST rs ... q 20.24 +5.88 +98.2 139.47 9.53 ProShtVx s ... q 11.41 -1.50 -91.1 94.67 76.37 ProctGam 2.76 20 75.91 -3.06 -17 .4 35.11 28.14 ProShSP rs ... q 30.94 +1.75 +2.5 55.76 35.66 PrUShSP rs ... q 42.84 +4.72 +4.4 19.93 10.37 PUShtQQQ ... q 12.56 +1.68 -6.2 39.64 14.46 PShtQQQ rs ... q 19.21 +3.67 -10.7 36.56 15.67 PrUShD3 rs ... q 21.31 +3.22 +9.3 18.07 9.19 PUShtSPX ... q 11.98 +1.92 +5.4 9.45 5.51 ProspctCap .72 8 6.61 +.06 -1.9 13.16 1.41 Proteos n ... ... 5.04 -2.25 -13.6 127 .14 97 .88 Prudentl 3.60f 10 100.64 -8.01 -12.5 53.28 41.67 PSEG 1.80f 17 47 .90 -1.39 -7 .0 232.21 180.48 PubStrg 6.80 21 193.05 -4.96 -7 .6 35.21 21.41 PulteGrp .36 17 28.65 -.73 -13.8 7 .72 6.89 PMMI .44 q 6.96 -.03 -6.1 13.15 7 .02 QEP Res .08 27 9.52 +.28 -0.5 69.28 48.92 Qualcom 2.28 dd 53.66 -6.96 -16.2 112.97 90.10 QstDiag 1.80 21 99.78 -4.57 +1.3 119.33 66.06 RLauren 2.00 18 107 .08 -2.07 +3.3 30.30 11.93 RangeRs .08 16 14.65 -.46 -14.1 40.85 26.35 RavenInds .52 34 34.40 +.80 +0.1 36.31 26.84 Rayonier 1.00 37 34.68 -.88 +9.6 222.82 148.65 Raytheon 3.47f 31 214.57 +4.49 +14.7 62.31 47 .25 RltyInco 2.53 28 49.33 -2.14 -13.5 17 .45 14.29 RedwdTr 1.12 11 14.99 -.36 +1.1 543.55 313.53 Regenrn ... 29 321.29 -22.01 -14.5 20.21 13.00 RegionsFn .36 18 18.01 -1.62 +4.2 95.97 68.46 RelStlAl 2.00f 18 82.59 -8.17 -3.7 46.81 29.56 Replgn ... 48 34.42 -2.33 -5.1 11.38 8.51 ResCap rs .20 dd 9.26 -.41 -1.2 68.89 54.00 RestBrnds .84f 21 56.51 -1.18 -8.1 22.06 16.21 RetailOpp .78f 49 16.79 -.91 -15.8 4.87 1.38 RiteAid ... ... 1.49 -.12 -24.4 210.72 148.31 RockwlAut 3.34 25 171.01 -12.97 -12.9 139.63 95.62 RockColl 1.32 21 134.54 -1.33 -0.8 184.00 80.35 Rogers ... 34 121.89 -15.65 -24.7 292.97 203.50 Roper 1.65 31 274.79 -11.88 +6.1 87 .10 66.66 RoyalBk g 3.76f ... 77 .06 -1.03 -5.6 135.65 93.86 RylCarb 2.40 16 117 .04 -7 .71 -1.9 74.60 53.10 RoyDShllB 3.76 97 64.01 +.57 -6.3 72.43 51.08 RoyDShllA 3.76 95 62.41 +.24 -6.4S-T-U 43.17 31.72 S&T Bcp .88 16 39.41 -3.29 -1.0 71.28 34.76 SCANA 2.45 9 37 .26 -2.95 -6.3 109.95 89.46 SLGreen 3.25 39 92.94 -6.00 -7 .9 28.20 12.29 SM Energy .10 dd 18.58 +.67 -15.9 265.93 203.64 SpdrDJIA 3.98e q 235.13 -13.97 -5.0 129.52 114.80 SpdrGold ... q 127 .61 +3.01 +3.2 286.63 231.61 S&P500ETF 4.13e q 258.05 -16.15 -3.3 37 .46 35.35 SpdrLehHY 2.30 q 35.62 -.35 -3.0 65.33 49.31 SpdrS&P RB .74e q 58.91 -5.04 +0.1 49.09 37 .72 SpdrRetl s .49e q 42.96 -1.78 -4.9 40.20 28.96 SpdrOGEx .73e q 34.70 +.28 -6.7 50.00 33.50 SabnR 2.29m 20 42.56 -.45 -4.6 80.25 41.28 Saia Inc ... 36 74.15 -2.15 +4.8 20.00 16.45 StJoe ... 58 19.10 -.50 +5.8 128.87 80.50 Salesforce ... cc 114.43 -11.54 +11.9 21.36 14.05 SallyBty ... 10 15.65 -1.50 -16.6 10.54 6.04 SJuanB .77e 18 8.56 -.41 +3.9 50.65 38.14 Sanofi 1.58e ... 39.33 -1.63 -8.5 80.89 61.02 Schlmbrg 2.00 44 64.14 -1.96 -4.8 58.11 37 .16 Schwab .40f 32 51.32 -4.39 -0.1 1.68 .15 SeadrillLtd ... 1 .23 -.02 +1.3 61.19 30.60 SeagateT 2.52 15 56.28 -3.18 +34.5 14.32 1.99 SearsHldgs ... dd 2.18 -.14 -39.1 7 .91 5.02 Seaspan .50 10 6.53 -.33 -3.3 122.98 100.63 SempraEn 3.58f 20 108.97 -3.15 +1.9 22.52 14.90 SenHous 1.56 10 15.22 -1.07 -20.5 435.15 306.05 Sherwin 3.40 29 388.42 -20.61 -5.3 15.98 12.30 ShipFin 1.40 12 14.20 +.15 -8.4 176.17 150.15 SimonProp 7 .80f 20 151.73 -5.40 -11.7 6.62 4.73 SiriusXM .04 34 6.17 -.31 +15.1 117 .65 93.05 SkywksSol 1.28 23 101.41 -9.22 +6.8 134.12 99.57 Smucker 3.12 16 118.76 -7 .08 -4.4 24.40 11.28 SnapInc A n 3.28 ... 16.36 -.65 +12.0 185.47 140.83 SnapOn 2.84 15 146.26 -6.64 -16.1 96.32 45.60 SodaStrm ... 34 91.27 -.19 +29.8 22.94 19.70 SolarCap 1.64 12 20.04 -.18 -0.8 55.77 46.55 SonocoP 1.56 20 46.65 -1.51 -12.2 53.91 31.32 SonyCp ... ... 47 .89 -2.75 +6.5 42.97 37 .02 SourcC 1.00f q 39.75 -1.90 -2.5 38.40 25.96 SoJerInd s 1.09 23 26.69 -1.07 -14.5 53.51 42.38 SouthnCo 2.32 48 43.11 -1.08 -10.4 66.99 49.76 SwstAirl .50f 10 56.72 -4.18 -13.3 8.94 3.42 SwstnEngy ... 5 4.41 -.05 -21.0 10.60 6.64 SpiritRltC .72 12 7 .66 -.34 -10.7 9.22 4.91 Sprint ... 3 4.92 -.44 -16.5 58.46 16.22 Square n ... ... 51.67 -3.22 +49.0 64.17 51.04 SP Matls .98e q 56.02 -3.13 -7 .5 91.79 73.16 SP HlthC 1.01e q 79.67 -5.72 -3.6 58.95 51.46 SP CnSt 1.28e q 50.86 -2.39 -10.6 109.34 85.71 SP Consum 1.12e q 100.18 -5.00 +1.5 78.39 61.80 SP Engy 2.04e q 66.77 -.54 -7 .6 30.33 22.89 SPDR Fncl .46e q 26.82 -2.05 -3.9 80.96 63.55 SP Inds 1.12e q 72.74 -3.84 -3.9 71.34 52.33 SP Tech .78e q 64.28 -5.33 +0.5 34.02 29.17 SpdrRESel ... q 30.07 -1.19 -8.7 57 .23 47 .37 SP Util 1.55e q 49.06 -1.19 -6.9 176.62 128.08 StanBlkDk 2.52 21 151.31 -7 .73 -10.8 11.70 8.74 StarGas .44 14 9.00 -.15 -16.3 64.87 52.58 Starbucks s 1.20 27 56.31 -2.69 -2.0 114.27 75.37 StateStr 1.68 18 97 .71 -9.16 +0.1 50.70 32.15 StlDynam .75f 17 42.33 -4.62 -1.9 170.00 129.82 Stryker 1.88 27 157 .57 -9.94 +1.8 27 .44 22.65 SubPpne 2.40 32 22.61 -1.19 -6.6 96.08 78.78 SunCmts 2.84f 99 88.65 -1.66 -4.5 70.83 34.17 SunHydrl .36 46 53.61 -1.84 -17 .1 73.37 51.96 SunTrst 1.60 16 65.97 -5.56 +2.1 34.20 24.94 Symantec .30 13 25.70 -1.67 -8.4 40.59 26.01 Synchrony .60 13 32.51 -2.69 -15.8 53.14 37 .95 SynovusFn 1.00f 19 48.15 -4.59 +0.4 64.27 48.85 Sysco 1.44 24 59.32 -.80 -2.3 41.75 16.60 TAL Educ s ... cc 36.93 -1.39 +24.3 61.74 34.57 TC PpLn 4.00 11 34.24 -1.51 -35.5 84.79 66.44 TJX 1.25f 20 79.88 -1.53 +4.5 46.57 31.49 TaiwSemi .73e 9 42.58 -2.39 +7 .4 53.51 38.47 Tapestry 1.35 32 51.74 -1.03 +17 .0 78.70 48.56 Target 2.48 13 67 .88 -3.11 +4.0 67 .19 44.78 Taubmn 2.62f 20 56.03 -1.35 -14.4 44.65 22.73 Teladoc n ... ... 42.30 +1.05 +21.4 65.59 50.73 Tenneco 1.00 8 52.09 -3.02 -11.0 42.84 27 .05 Teradata ... 24 39.90 -2.11 +3.7 98.76 75.20 TerraNitro 5.15e 10 83.90 +.30 +5.1 389.61 250.24 Tesla Inc ... dd 301.54 -19.81 -3.2 33.82 10.85 TevaPhrm .73e 6 16.91 -1.46 -10.8 120.75 75.92 TexInst 2.48 28 101.36 -8.61 -2.9 60.43 42.83 TexRdhse 1.00f 30 55.75 -2.95 +5.8 26.50 9.60 Textainer .96 dd 17 .60 -1.85 -18.1 62.19 45.00 Textron .08 47 56.96 -1.87 +0.7 226.44 151.74 ThermoFis .68f 25 204.65 -5.79 +7 .8 23.70 7 .92 3D Sys ... 46 11.43 -.97 +32.3 259.77 188.62 3M Co 5.44f 27 215.36 -21.86 -8.5 111.44 84.15 Tiffany 2.00 32 95.94 -1.07 -7 .7 103.90 85.88 TimeWarn 1.61 15 92.57 -3.71 +1.2 55.65 41.78 Timken 1.08 17 44.20 -1.50 -10.1 93.60 73.99 Torchmark .64f 7 80.91 -4.68 -10.8 61.06 45.18 TorDBk gs 2.68f ... 56.85 -1.18 -3.0 59.57 48.15 Total SA 2.71e ... 56.28 -1.50 +1.8 140.99 103.62 Toyota ... ... 124.50 -5.41 -2.1 13.04 7 .20 Transocn ... dd 10.18 +.30 -4.7 150.55 113.76 Travelers 2.88f 18 134.90 -6.42 -0.5 28.32 22.63 TriContl 1.07e q 25.87 -1.14 -4.0 52.89 48.56 TriCntl pf 2.50 ... 50.30 +.81 -0.2 49.00 27 .27 TriNetGrp ... 34 46.37 -.37 +4.6 38.25 25.01 Trinity .52 7 31.73 -1.06 -15.3 29.50 19.30 TrueBlue ... 16 25.55 -2.30 -7 .1 9.70 7 .25 TrstNY .26 17 8.35 -.65 -9.2 74.36 46.57 Tuppwre 2.72 dd 46.21 -2.22 -26.3 39.13 24.81 21stCFoxA .36 17 36.12 -1.02 +4.6 36.80 14.12 Twitter ... dd 31.03 -4.55 +29.2 90.81 36.18 2U ... dd 85.23 -4.33 +32.1 40.71 32.88 UDR 1.24 21 34.14 -1.82 -11.4 52.00 42.51 UGI Corp 1.00 9 42.86 -1.30 -8.7 34.59 14.80 UltraClean ... 9 19.07 -1.59 -17 .4 23.46 11.40 UndrArm s ... 27 15.78 -.41 +9.4 176.15 133.05 UniFirst .15 27 147 .85 -10.20 -10.3 61.62 49.27 UnilevNV 1.43e ... 53.27 +.24 -5.4 143.05 101.06 UnionPac 2.92f 10 131.94 -5.22 -1.6 26.82 15.29 Unit ... 10 19.23 -.28 -12.6 135.53 102.12 UPS B 3.64f 17 101.66 -9.25 -14.7 190.74 100.62 UtdRentals ... 10 174.18 -12.11 +1.3 58.50 49.54 US Bancrp 1.20 14 49.25 -4.01 -8.1 13.30 8.65 US OilFd ... q 13.28 +.73 +10.6 47 .64 18.55 USSteel .20 20 33.94 -6.02 -3.6 139.24 109.10 UtdTech 2.80 21 122.31 -6.02 -4.1 250.79 162.74 UtdhlthGp 3.00 21 212.55 -15.31 -3.6 27 .78 13.81 UnitGrp 2.40 63 16.35 -1.02 -8.1 75.70 45.95 UnvslCp 2.20 35 46.65 -1.35 -11.1 58.73 43.55 UnumGrp .92 2 46.98 -3.30 -14.4 2.00 .96 UraniumEn ... dd 1.30 -.04 -26.6V-W-X-Y-Z 4.47 2.51 VEON .28e ... 2.63 -.03 -31.5 84.38 51.22 VF Corp 1.84f 40 72.41 -3.05 -2.1 14.67 7 .47 Vale SA .29e ... 12.51 -.29 +2.3 24.43 8.31 ValeantPh ... 4 15.37 -1.36 -26.0 13.38 10.61 VlyNBcp .44 21 12.31 -.79 +9.7 25.58 20.84 VanEGold .06e q 22.12 +.69 -4.8 24.33 18.11 VnEkRus .01e q 22.50 -.31 +6.1 114.55 76.25 VnEkSemi .58e q 104.10 -7 .31 +6.4 31.54 21.70 VEckOilSvc .47e q 24.14 -.39 -7 .3 38.06 29.33 VanE JrGld ... q 32.78 +1.37 -4.0 86.14 72.05 VangREIT 3.08e q 73.31 -3.25 -11.7 108.99 88.73 VangDivAp 1.82e q 98.90 -5.03 -3.1 50.99 39.26 VangEmg 1.10e q 45.87 -1.98 -0.1 63.60 50.95 VangEur 1.71e q 57 .20 -1.97 -3.3 47 .89 38.78 VangFTSE 1.10e q 43.31 -1.58 -3.5 69.86 57 .48 Vectren 1.80 24 62.37 -1.95 -4.1 72.36 47 .97 Ventas 3.16 13 48.11 -2.04 -19.8 8.94 6.62 Vereit .55 12 6.66 -.39 -14.5 127 .24 86.16 Verisign ... 32 119.48 -6.44 +4.4 54.77 42.80 VerizonCm 2.36 6 46.29 -2.27 -12.5 61.85 42.05 ViadCorp .40 26 52.30 -2.75 -5.6 11.89 8.34 Viavi ... 20 9.69 -.42 +10.9 19.14 7 .79 Vipshop ... 35 17 .00 -1.16 +45.1 126.88 88.07 Visa s .84f 39 117 .00 -7 .53 +2.6 23.85 15.40 VishayInt .27f dd 18.30 -1.35 -11.8 21.20 14.50 VistraEn n ... ... 20.19 -.24 +10.2 165.00 85.45 VMware ... 61 122.06 -2.41 -2.6 32.75 25.54 Vodafone 1.77e ... 27 .41 -1.09 -14.1 141.20 108.95 VulcanM 1.12f 25 115.60 -1.52 -9.9 134.40 100.60 WD 40 2.16 34 128.45 -5.25 +8.9 70.09 58.92 WEC Engy 2.21f 19 60.50 -1.95 -8.9 72.41 59.23 WP Carey 4.06f 17 60.59 -1.85 -12.1 16.09 8.39 WPX Engy ... dd 14.46 +.54 +2.8 109.98 69.33 WalMart 2.08f 19 85.42 -3.75 -13.5 87 .79 63.82 WalgBoots 1.60 13 65.43 -2.14 -9.9 33.96 24.92 WREIT 1.20 25 26.19 -.46 -15.8 89.73 70.09 WsteMInc 1.85f 38 82.90 -3.49 -3.9 220.20 153.04 Waters ... 30 199.51 -13.67 +3.3 6.86 2.33 WeathfIntl ... dd 2.39 -.19 -42.7 60.32 44.04 WebsterFn 1.04 21 53.10 -4.39 -5.4 77 .19 14.60 WtWatch ... 57 63.06 -3.93 +42.4 35.62 25.96 WeinRlt 1.54 9 27 .18 -.79 -17 .3 66.31 49.27 WellsFargo 1.56 12 50.98 -4.92 -16.0 78.17 51.63 Welltower 3.49 12 52.03 -1.97 -18.4 17 .66 13.03 Wendys Co .34f 18 16.79 -.31 +2.3 57 .32 47 .06 WestarEn 1.60 22 49.98 -1.12 -5.3 12.10 11.10 WAstInfSc .38 q 11.41 -.07 -3.2 106.96 71.38 WDigital 2.00 10 92.34 -14.11 +16.1 27 .05 22.17 WestpacBk 1.52e ... 22.01 -.82 -9.7 71.55 49.23 WestRck 1.72 18 61.04 -5.33 -3.4 37 .89 30.95 Weyerhsr 1.28f 30 34.05 -1.77 -3.4 202.99 155.47 Whrlpl 4.40 28 152.63 -7 .19 -9.5 41.48 15.88 WhitngPet rs ... dd 33.62 +2.96 +27 .0 33.67 24.76 WmsCos 1.36f 10 25.64 -1.57 -15.9 44.06 32.74 WillmsPtrs 2.40 41 34.92 -1.27 -10.0 36.59 31.43 WT MCD s ... q 33.26 -1.57 -5.7 89.30 65.22 Woodward .57f 26 70.72 -3.31 -7 .6 39.09 19.12 WldW Ent .48 69 35.82 -1.16 +17 .1 53.27 39.52 Worthgtn .84 15 40.77 -4.15 -7 .5 203.63 110.00 Wynn 2.00 49 175.88 -8.88 +4.3 56.39 33.77 XL Grp .88 dd 55.33 ... +57 .4 52.22 41.51 XcelEngy 1.44 19 43.74 -.39 -9.1 37 .42 26.64 Xerox rs 1.00 36 28.80 -2.30 -1.2 78.02 54.99 Xilinx 1.40 38 71.87 -4.16 +6.6 17 .61 7 .36 YRC Wwde ... dd 9.09 -.51 -36.8 3.80 2.21 Yamana g .02 dd 2.84 +.24 -9.0 39.86 27 .45 YorkWater .67 30 30.15 -1.45 -11.1 86.93 62.85 YumBrnds 1.20 29 81.68 -1.82 +0.1 23.70 6.30 Zagg ... 24 12.25 -1.15 -33.6 49.42 24.49 Zendesk ... dd 46.70 -.22 +38.0 133.49 108.03 ZimmerBio .96 15 107 .44 -9.39 -11.0 85.73 52.25 Zoetis .50 37 80.60 -4.00 +11.9 4.34 2.71 Zynga ... 95 3.80 -.02 -5.0 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 52

Page 6 www.yoursun.com The Sun / Saturday, March 24, 2018 ENTERTAINMENT/TV GRID MAR. 24PRIME 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 40777107-7ABC World News Tonight(N)News News; weather; more. (N)Fish Mavericks James Brown Toby Keith. (N)Over the Hedge (06, Adventure) aaa Bruce Willis, Garry Shandling. A raccoon convinces his fellow furry creatures to raid a suburb for food. (PG)20/20 Investigative reporting on world news. ABC7 News at 11pm (N)Paid Program Sponsored. ABC E F 26---7117-ABC World News Tonight(N)ABC7 News at 6:30pm (N)Men Bertas replacement.(N)Men Charlies old fling. (TVPG)Over the Hedge (06, Adventure) aaa Bruce Willis, Garry Shandling. A raccoon convinces his fellow furry creatures to raid a suburb for food. (PG)20/20 Investigative reporting on world news. ABC7 News at 11:00pm(N)Major Crimes: Long Shot CBS E F 11213213-555-News at 6pm (N) CBS Weekend News (N) Blue Bloods: The Extra Mile Key eyewitness refuses to testify. (TV14)39 Days Survivors champion gun law reform. (N)Bull: Bring It On Bull lets his client defend himself. (TV14) (R) 48 Hours In-depth investigative reports. (TV14)WINK News at 11pm Saturday (N) CBS E F 10101010---1010 News Weekend (N)CBS Weekend News (N) Wheel: Pacific Northwest (R)Jeopardy! (TV G) (R) 39 Days Survivors champion gun law reform. (N)Bull: Bring It On Bull lets his client defend himself. (TV14) (R) 48 Hours In-depth investigative reports. (TV14)10 News Weekend at 11:00 (N) (:35) Sing Like a Star (N) NBC E F 20-232-222-NBC2 News at 6pm Sa(N)NBC Nightly News (N) Wheel: Pacific Northwest (R)Jeopardy! (TV G) (R) Hope & Fury: The MLK Movement and the Media The civil rights movements use of media to share their message is showcased. (N) Saturday Night Live Sketch comedy, celebrity hosts & music. (TV14)NBC2 News at 11pm Sa(N)Saturday Night Live(TV14) (R) NBC E F *888-8-8NewsChannel 8 at 6:00 (N)NBC Nightly News (N) Extra (TVPG) (N) Hope & Fury: The MLK Movement and the Media The civil rights movements use of media to share their message is showcased. (N) Saturday Night Live Sketch comedy, celebrity hosts & music. (TV14)NewsChannel 8 at 11:00 (N)Saturday Night Live(TV14) (R) FOX E F 36---444-Judge Judy Damages lawsuit. Judge Judy Furniture dispute. Family Feud(TVPG) (R)Family Feud(TVPG) (R)O.J. Simpson: The Lost Confession? O.J. Simpson describes a hypothetical set of events on night ex-wife was killed. (TV14) (R) FOX 4 News at Ten Local news report and weather update. (N)Love Connection: Singer Stinger (TV14) (R) FOX E F 13131313-13-13FOX 13 6:00 News News events of the day are reported.(N) TMZ (TVPG) (N)O.J. Simpson: The Lost Confession? O.J. Simpson describes a hypothetical set of events on night ex-wife was killed. (TV14) (R) FOX 13 10:00 News The top news stories are updated. (N) FOX 13 11:00 News(N)Connection: Singer Stinger(R) PBS E F 30-3-333-Mister Rogers Its You I (TV G)My Music: Doo Wop Generations Legendary doo-wop musicians reunite in concert to symbolically pass their craft on to the next generation of musicians through performance. (TV G)Celtic Thunder X Celtic Thunder celebrates 10 years with a performance featuring 27 new songs. (TV G) (R) The 10-Day Belly Slimdown with Dr. Kellyann Rid of belly fat. (R) PBS E F #3173---3(5:30) An Evening with Lucia Micarelli Violinist performs. (TV G) (R)My Music: Magic Moments: The Best of 50s Pop A reunion of 1950s superstars featuring both new performances and classic clips. (TV G) (R)Mister Rogers: Its You I Like Stars celebrate the 50th anniversary of Mister Rogers Neighborhood.Ž (TV G)Brit Floyd: The Worlds Greatest Pink Floyd Tribute Show Pink Floyd tribute band performs. (TV G) CW E F 46---6216-The Goldbergs: Globetrotters WINK News at 6:30pm Sat(N)Bang Amys feelings. (TV14)Bang Smartphone app idea. American Ninja Warrior: Las Vegas Finals Part 6 (Hour 1)(TVPG)American Ninja Warrior: Atlanta Qualifier (Hour 1)(TVPG) WINK News at10pm (N) Mike & Molly Victoria in jail. Mike & Molly Joyces date. CW E F 44999---4Mike & Molly Victoria in jail. Mike & Molly Joyces date. 2 Broke Girls Pastry school. 2 Broke Girls Class clown. Major Crimes: Long Shot Major Crimes teams up with the FBI. (TV14)Major Crimes: Final Cut A pregnant woman is found murdered. (TV14)Men Bertas replacement. Men Charlies old fling. (TVPG)Friends Emma likes rap song. Friends Self-absorbed sister MYN E F 38111111---14Entertainment Tonight Chrissy Metz has child abuse claims. (N) Family Feud(TVPG) (R)Family Feud(TVPG) (R)News Channel 8 News at 8pm News, sports, weather and traffic. (N)Whacked-Out Sports Seinfeld Stolen glasses. Person of Interest CIA agent and tycoon prevent crimes.(TV14) Ring of Honor Wrestling Stars compete. (TVPG) IND E F 32121212-38-12Modern Family: The Feud Modern Family Spring dance. Bang Amys feelings. (TV14)Bang Smartphone app idea. Anger Jens ex returns. (TV14)Anger Fighting urges. (TV14)Man Boyds hockey team. Last Man Stand. Perfect home. Mom Righting wrongs. (TV14)Mom Secret exposed. (TVPG)Family Guy Back in time. Family Guy Trip to Paris.(TV14) ION E F 662221326-17Law & Order: Special Victims Unit: Payback Cabbie killed. (TV14) Law & Order: Special Victims Unit: A Single Life Suspects a-plenty. Law & Order: Special Victims Unit Teen model beaten. (TV14) Law & Order: Special Victims Unit: Hysteria Online solicitation. (TV14)Law & Order: Special Victims Unit: Wanderlust Travel writer dead. Law & Order: Special Victims Unit S W E NCNBC393939395937102Undr. Boss (TVPG)Undr. Boss (TVPG)Undr. Boss (TVPG)Undr. Boss (TVPG)Undr. Boss (TVPG)Undr. Boss (TVPG) CNN323232321838100CNN Newsroom (N)Van Jones Show (N)Erin Burnett (N) Erin Burnett (N) Amanpour: Sex: Delhi Pts Unknwn: Punjab CSPAN181818183712109Our LivesCommun.Landmark Separate but equal. (R)March for Our Lives Rally Students protest gun violence. (R)Public (R) FNC646464644871118Am.s News HQ (N)FOX Report Saturday Watters World (N) Justice (N) Greg Gutfeld (N) Watters World (R) MSNBC8383838318540103March For Lives (N)Special Edition Hardball (N)Last Word (N)The Beat (N)Hardball (R) SNN66611---WeekendWeekendAging GCelebrityHealingWeekendWeekendWeekendWeekendWeekendWeekendWeekend M U I M E R PENC150150150150150150350(:06) Overboard (87, Comedy) aac Goldie Hawn, Kurt Russell. Carpenter convinces an amnesiac that she is his wife and mother of his children.(:01) Ghostbusters (16, Comedy) aa Melissa McCarthy. Paranormal researcher, physicist, engineer and New Yorker battle spirits in NYC. (PG-13)Spartacus: Blood and Sand: Old Wounds Pal dies; lady lost.(TVMA) (:55) X-Men (00, Action) aaa Superheroes fight plot against mankind. HBO302302302302302302400HBO Boxing After Dark: Dillian Whyte vs. Lucas Browne 3/24/18 Silicon Valley: Server Error (R)HBO First Look Upcoming film. Atomic Blonde (17, Action) aaa Charlize Theron, James McAvoy. Lovely-but-lethal British intelligence agent must find vital dossier in Berlin. (R)HBO Boxing After Dark: Dillian Whyte vs. Lucas Browne 3/24/18 (:15) Atomic Blonde (17, Action) Brit superspy hunts for vital dossier. HBO2303303303303303303402Semi-Pro aac NBA star returns. The House (17, Comedy) aac Couple sets up an illegal casino to replace their childs depleted college fund. High Maintenance: Steve (:25) Unforgettable (17, Thriller) aa Ex-wifes jealousy takes pathological turn and threatens couples new life. Here and Now: Fight, Death Ramon struggles to avoid facing reality.(:05) Real Time with Bill Maher (TVMA) HBO3304304304304304304404The Silence of the Lambs (91)(:50) Aliens (86) aaac A warrant officer is recruited to accompany a crew of space Marines to investigate a planetary settlement that has disappeared following an alien encounter. (R) (:10) Erin Brockovich (00) aaa A single mom working as a secretary at a law firm launches a personal investigation into a case file regarding the contamination of a towns water supply.(:25) Hidden Figures (17) aaac MAX320320320320320320420(5:30) Mike and Dave Need Wedding Dates (16) Brothers shocked. (R) (:10) Strike Back Mac & Wyatt close in on a black site.Ž(TVMA) (R)Sister Act (92, Comedy) A Reno lounge singer who has been targeted by the mob hides out in a convent.(:45) Sister Act 2: Back in the Habit (93, Comedy) aa A former lounge singer teaches choir students at an inner-city Catholic school. (PG) Strike Back Black site.Ž (R) MAX2321321321321321321422(5:20) 5 Flights Up (15, Drama) aac Moving out of long-time apartment.(:55) Shakespeare in Love (99, Romance) aaa Gwyneth Paltrow. A woman disguises herself as a man to act in one of Shakespeares plays. (R)Maverick (94, Comedy) aaa Mel Gibson, Jodie Foster. A crafty gambler in the Old West must raise enough money to enter a tournament. (PG) (:10) Independence Day: Resurgence (16) Aliens invade once again. SHO340340340340340340365Billions: With or Without You Axe tends to disturbance in the family. (R)Billions: Golden Frog Time Chuck learns that he has a lot at stake. (R)Billions: Ball in Hand Chucks final plan comes to fruition.(TVMA) (R)The Girl on the Train (16, Mystery) aaa Emily Blunt, Haley Bennett. Young woman becomes involved in mystery after seeing something shocking. The Light Between Oceans Married couple raises found baby as own. TMC350350350350350350385Sniper (93) Drug lord targeted.(:45) The Interpreter (05, Thriller) A UN interpreter faces terrorists, skeptical secret service officers and her own dark past after she overhears a death threat against an African leader. The Caretaker (16, Horror) Meegan Warner. A young woman begins to sleepwalk and envision dark spirits. Contracted (13, Horror) Girl who had one-night stand contracts an odd condition after a one-night stand. 6 PM6:307 PM7:308 PM8:309 PM9:3010 PM10:3011 PM11:30 Saturday TelevisionVEN-VENICE E-N-ENGLEWOOD SAR-SARASOTA PC-PORT CHARLOTTE ARC-ARCADIA SPG-SOUTH PUNTA GORDATodays Live Sports10 a.m. GOLF PGA Tour Golf WGC-Dell Technologies Match Play: Round of 16 from Austin Country Club in Austin, Texas. (L) 11:30 a.m. ESPN 2018 NCAA Womens Basketball Tournament Regional Semi“nal Buffalo Bulls vs South Carolina Gamecocks. (L) 12 p.m. ESPN2 College Baseball Arkansas Razorbacks at Florida Gators. (L) 1:30 p.m. ESPN 2018 NCAA Womens Basketball Tournament Regional Semi“nal Duke Blue Devils vs Connecticut Huskies. (L) GOLF PGA Tour Golf Corales Puntacana Resort & Club Championship: Round 3 from Corales GC in Punta Cana, Dominican Republic. (L) NBC PGA Tour Golf WGC-Dell Technologies Match Play: Quarter“nals from Austin Country Club in Austin, Texas. (L) 3 p.m. CBS College Basketball NCAA Division II Championship from Sanford Pentagon in Sioux Falls, SD. (L) 4 p.m. ESPN 2018 NCAA Womens Basketball Tournament Regional Semi“nal Texas A&M Aggies vs Notre Dame Fighting Irish. (L) 5 p.m. GOLF PGA Tour Champions Golf Rapiscan Systems Classic: Round 2 from Fallen Oak in Biloxi, Miss. (L) 6 p.m. ESPN 2018 NCAA Womens Basketball Tournament Regional Semi“nal Central Michigan Chippewas vs Oregon Ducks. (L) TBS 2018 NCAA Basketball Tournament Regional Final (L) 7 p.m. ESPN2 Womens College Gymnastics SEC Championship-Session II from Chaifetz Arena in St. Louis. (L) FSN NBA Basketball Phoenix Suns at Orlando Magic. (L) FSSUN NHL Hockey Tampa Bay Lightning at New Jersey Devils. (L) GOLF LPGA Tour Golf Kia Classic: Round 3 from Aviara Golf Club in Carlsbad, Calif. (L) 8:30 p.m. ESPN Golden Boy Promotions Jose Martinez vs. Alejandro Santiago from Complejo Ferial de Puerto Rico in Ponce. (L) TBS 2018 NCAA Basketball Tournament Regional Final (L) 9 p.m. ESPN2 2018 NCAA Hockey Championship West Regional Final from Denny Sanford PREMIER Center in Sioux Falls, S.D. (L) For sports on TV, please see page 2 of todays Sports section PITTSBURGH „ It was a beautiful day to honor Mister Rogers with a postage stamp. The U.S. Postal Service on Friday released a stamp featuring Fred Rogers, the gentle TV host who entertained and educated generations of preschoolers on Mister Rogers Neighborhood.Ž The stamp pictures Rogers in his trademark cardigan along with King Friday, a puppet character from the shows Neighborhood of Make-Believe sketch. A dedication ceremony was held at the Pittsburgh studio where Rogers “lmed his beloved PBS show, which aired between 1968 and 2001. Rogers died in 2003 at age 74. Among those attending were Rogers widow, Joanne, and David Newell, who played Mr. McFeely, the deliveryman on Mister Rogers Neighborhood.Ž Joanne Rogers said that when she “rst saw the stamp, it was love at “rst sight.Ž I thought it was so beautiful. I think it is so festive,Ž she said. Postmaster General Megan Brennan said at the unveiling that Mister Rogers made the ups and downs of life easier to understand for the youngest members of our society.Ž He shaped generations with his kindness and compassion,Ž she said. Noting the stamp has the words Forever USA,Ž Brennan said these words of the Postal Service are our way of saying Mr. Rogers represents the best of America and will do so always.Ž Paul Siefken, president and CEO of the Fred Rogers Company, said he couldnt think of a better tribute to Fred and his legacy.Ž He noted that Rogers loved sending letters, especially to young children who wrote to him about his show. Fred Rogers left an indelible mark on generations of young audiences through his groundbreaking series, and his timeless wisdom and important messages of inclusion and neighborliness remain just as relevant today as they were 50 years ago,Ž US Postal Service unveils Mister Rogers stampBy KEITH SRAKOCICASSOCIATED PRESS AP PHOTOFred Rogers wife, Mrs. Joanne Rogers, stands in front of a giant Mister Rogers Forever Stamp following the rstday-of-issue dedication in WQEDs Fred Rogers Studio in Pittsburgh on Friday. NEW YORK „ A New York City “re“ghter died early Friday battling a “erce blaze on a movie set in a former jazz club after getting separated from his fellow “re“ghters in the thick smoke. The “re started in the cellar as the crew of Motherless Brooklyn,Ž directed by Edward Norton, was nearing the end of its working day at 11 p.m. Thursday. Flames poured out the windows as “re“ghters stormed into the “ve-story Harlem building, dumping water on the blaze to get it under control. Fire“ghter Michael R. Davidson of Engine Co. 69 was assigned to the nozzle on the lead hose-line and pushed into the burning basement. But the blaze was too much. Fire“ghters had to back out, and the 15-year Fire Department veteran was separated from his colleagues. Fire“ghters searched desperately for him, and he was found unconscious after suffering severe smoke inhalation, Fire Commissioner Daniel Nigro said. Davidson was pronounced dead at a hospital shortly after midnight. This is an awful night,Ž Eric Phillips, a spokesman for Mayor Bill de Blasio, said in a tweet. You havent heard a scream until youve heard the scream of a mother whos seen her son give his life to protect us.Ž Davidson, a second-generation “re“ghter, had been cited four times for bravery during 15 years on the job. The building was being used to “lm the adaptation of the Jonathan Lethem novel of the same name. Norton was directing and starring, along with Bruce Willis, Willem Dafoe and Alec Baldwin. Neighborhood resident Daquan Evans, 28, told the New York Post he saw Norton at the scene. He looked pretty upset,Ž Evans said. This is crazy, this “re. You think a movie comes up here and it is good for the neighborhood. Not a “re ... damn.Ž The cause of the “ve-alarm “re was under investigation. The building, built in 1920, is a landmark and was home to the former St. Nicks Jazz Pub, a venerable bar that was closed in 2011. Neighbor Joan Adams said she saw white smoke, then black, billowing from basement windows in the front of the building. But when she went into her backyard, two buildings away, she could see ”ames. It was really scary,Ž she said. The movies producers said crews immediately called the “re department when they noticed smoke coming into the set and other parts of the building. We watched “rsthand with astonishment as they charged into the smoke to make sure all were safely out and then fought to contain the blaze and prevent it from spreading, putting their lives on the line as they do every day,Ž the producers said in a statement sending condolences to the “re“ghters family. Background actor Ambroise Ironfence said the movie crew wasnt using any open “re during the shoot and the buildings power wasnt on. All the equipment we were using ... the power came from the truck outside,Ž he told WCBS-TV. The movie crew didnt need a city “lm production permit to work at the building because it was a private residence. The “lmmakers did need a street parking permit and had one, of“cials said. The building owners phone number wasnt accepting messages Friday; nor was the phone for a lawyer who has represented him in real-estate cases. An email message to the owner failed. Neighbors said the movie crew had set up a sign that read King Rooster Jazz ClubŽ and began “lming about two weeks ago. Cars from the 1950s era lined the street. Douglas Miller, 35, who lives across the street in a second-”oor apartment, said the “re traveled fast and went all the way to the roof. He saw “re“ghters carry out one of their own, on a stretcher, and try to resuscitate him and give him oxygen. They tried to save him, but they couldnt,Ž Miller said, and soon the “re“ghter was being rushed to a hospital. Later Friday, Davidsons body was taken to a suburban funeral home in a procession of “re trucks, getting somber salutes from “re“ghters stationed along the route. Davidson leaves behind a wife, Eileen, and four children under 8. Neighbors described him as a salt-of-the-earth guy, a great friend, father and husband. He was a great guy „ he went up and down and did everybodys sidewalk in the snow. He was playing with the kids in the snow yesterday,Ž said Joanne Caldon. Two other “re“ghters suffered burns and were in serious condition, and three others were injured, Nigro said. Our department and our entire city mourn this tragic loss of a very brave “re“ghter,Ž the commissioner said.NYC firefighter dies battling blaze on Harlem movie setBy COLLEEN LONG and JENNIFER PELTZASSOCIATED PRESS AP PHOTOThis photo provided by New York Fire Department shows FDNY Fireghter Michael R. Davidson of Engine Company 69. Davidson was killed after a massive re broke out at a building in the Harlem section of New York on Thursday.

PAGE 53

The Sun /Saturday, March 24, 2018 www.yoursun.com Page 7 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers You know that if you sit around too much, your chances of bending over and touching your toes are about as good as winning the Mega Millions jackpot. (The odds on Jan. 5 this year were 1 in 302.5 million.) And if you're not pruning the dogwood out back or doing the downward dog, your pups aren't moving in the right direction either! Around 50 million of YOU are profoundly sedentary. You have sitting jobs, participate in no regular program of physical activity and generally don't do much that's demanding around the house or yard. That accounts, at least in part, for the fact that more than a third of American adults are obese (one in six, or 17 percent, of kids 12-19 are, too). But having trouble bending and stretching isn't the only way a sedentary lifestyle aects your exibility. Turns out being sedentary is directly related to another major health problem: metabolic inexibility. That's what happens inside your cells „ especially muscle and fat cells „ when you are overweight, sedentary and eat high-fat, processed-carb meals. Metabolic inexibility means that your body has a hard time switching fuel sources the way it needs to, from using carbs to using fat (fatty acids). That's probably because you're supplying your body with an excess of those two energy sources and not spending as much energy as the fuel you consume could support. That disrupts the glucose-managing powers of insulin and weakens your muscles' ability to power you. You develop elevated triglycerides, insulin resistance, elevated glucose levels and Type 2 diabetes. Metabolic exibility, on the other hand, happens when you supply your body with a healthy balance of unprocessed carbs (in veggies, fruits and whole grains), in proportion to the demands of your physical activity. Then your cells can choose to burn carbs or fats as they need them. But how do you restore metabolic exibility if you're obese, overweight or have insulin resistance or Type 2 diabetes? EXERCISE. Boosting your burn rate of lipids and carbs allows your cells to build healthy muscle and control glucose levels. The ongoing Aerobics Center Longitudinal Study (ACLS) that started in 1970 and includes more than 80,000 patients has found that poor tness level accounts for about 16 percent of all participants' death. And how did the researchers get to that gure? By determining how many deaths could have been avoided if folks had walked for just 30 minutes a day! Thirty minutes! „At least 150 minutes weekly of moderate-intensity aerobic activity (20 or more minutes a day), or 75 minutes weekly of vigorousintensity activity, or an equivalent combo. Plus: Muscle-strengthening activities two or more days a week. „Benets increase with increasing activity to 300 minutes weekly (40 or more minutes a day) of moderate-intensity, or 150 minutes a week of vigorous-intensity aerobic activity, or an equivalent combo. Need more incentive? ACLS also found that moderately t men lived six years longer than unt men. And women who were very t were 55 percent less likely to die from breast cancer than women who were not in good shape. If you want to make sure your body is metabolically exible, so that your muscles work well and your internal organs function properly, adopt a diet that provides you with the fuel your cells want: lean proteins, 100 percent whole grains and 7 to 9 servings of produce daily. Then get moving.DEAR ABBY: I'm 18. I started helping to take care of children at the age of 2. I have taken care of them alone since I was 7. Yet every time older people talk about child care, I am rudely excluded from the conversation with comments like, "You don't know what we're talking about. You're not a parent." And, "You're just a kid. You only THINK you know what you're talking about." I even get these kinds of comments from people who have asked me for advice. I know it shouldn't bother me, yet it does. After raising my younger siblings by myself and taking care of the house, is it wrong for me to consider myself a parent? „ Practically A Parent DEAR PRACTICALLY A PARENT: No, in my opinion it isn't. Of this I am certain: You have more parenting experience than the adults who left a 7-yearold caring for her siblings by herself without supervision. According to the law, that qualies as child neglect. DEAR ABBY: I'm almost 30. I have a full-time j ob, and I'm still going to school. I recently moved back in with my parents to save money on rent so I can be debt-free in a year. Is it considered socially acceptable to be living with my parents at my age? By now should I already be settled in a career? I don't have friends my age inside or out of work, so it's hard for me to nd the answers to my questions. I am hoping you can help. „ Kelley In California DEAR KELLEY: Please stop beating yourself up or worrying about what's "socially acceptable." Your reason for moving in with your parents is valid. In another year, you will have achieved your goal. The success you're trying to attain takes time, not to mention some degree of luck. Accept that becoming established in a career doesn't happen overnight, and allow yourself enough leeway to earn your degree and get on track without being so self-critical. Dear Heloise: I read your column every day in The Villages (Florida) Daily Sun, and truly look forward to your hints and suggestions. After taking a good look at my DIRTY WINDOWS, I'm starting to think about spring-cleaning. Do you have a recipe for an outdoor glass cleaner that is sprayed on and then rinsed o? I have windows that I cannot reach but can get to with a spray-type product. „ Judith M., via email Judith, say hello to all my friends in The Villages! Outdoor glass cleaner is a simple formula. This is so cheap to make: Mix 16 ounces water with 1/2 cup white or apple-cider vinegar and 1/4 cup rubbing alcohol. You're going to need an attachment for your garden hose that will power-spray on this formula. Look for one at homeimprovement centers. „ HeloiseProtecting your metabolic exibility through excercise Teen who raised siblings by herself gets no respect Dirt on the high windowsHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 54

Page 8 www.yoursun.com The Sun / Saturday, March 24, 2018 ARIES (March 21-April 19). You know better than to force your own thinking. It just doesnt work like that. Your mind will solve problems while youre busy doing something else. Amazing! TAURUS (April 20-May 20). Water under the bridge can still ood the bridge. It will take more eort to leave the past behind you. You could use a metaphorical hovercraft, hot air balloon or... well, you decide. Then dream yourself into it and rise above. GEMINI (May 21-June 21). This chapter in your life doesnt have a title yet, and you shouldnt worry about nding one for it right now. Let the narrative roll out. Let the relationships go undened for a little while longer. CANCER (June 22-July 22). A lot will depend on the company you keep. Meeting interesting people makes you feel like a people person. You will be rejuvenated by excellent conversation, smiles, hugs and laugher. LEO (July 23-Aug. 22). There are denitely perks that come with being hard on yourself. You achieve more. You surprise people, including you. You put out fabulous work. Everything within reason, right? VIRGO (Aug. 23-Sept. 22). When people get what youre saying without you having to say it in an obvious way, when people laugh at your jokes, when they understand your shorthand „ this is love. No wonder it makes you so happy. LIBRA (Sept. 23-Oct. 23). It will be signicant to recall how you got here. Theres a part of this journey youll want to repeat, and theres a part youll never want to repeat. Go back to the beginning. Do you remember how this started? SCORPIO (Oct. 24-Nov. 21). Youll have to determine something a little dicult today: Is temptation to be resisted, or is it a signal to get what you really need? Are your cravings a gift from heaven or an enticement toward a lesser version of yourself? SAGITTARIUS (Nov. 22-Dec. 21). Pain leaves scars, and happiness doesnt. Thats why its harder to remember! But dont let it slip away. Make the eort to capture something of it „ a picture, a souvenir, a keepsake for your heart. CAPRICORN (Dec. 22-Jan. 19). The team is the theme. There will be great satisfaction in providing what the other lacks and accepting the contribution you need. Together youll x it. AQUARIUS (Jan. 20-Feb. 18). When youre not represented by the stories around you, it can be an alienating feeling. But youre not an outsider. This is where you belong. And there are more who think like you. This is why you must tell your story. PISCES (Feb. 19-March 20). Your appreciation will matter even if it doesnt seem to. For instance, stopping to appreciate a high-ying bird will make a dierence „ maybe a mystical dierence, but it still counts. TODAYS BIRTHDAY (March 24). Birthday wishes hold real magic, so dont take the ritual of blowing out the candles lightly. Youll enjoy giving loved ones as much time as possible, which will involve some travel. April and October bring pursuits that make your heart sing. A high level of focus and mastery will be required. Invest to acquire the skills. Libra and Sagittarius adore you. Your lucky numbers are: 5, 14, 44, 1, and 29. 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 55

The Sun /Saturday, March 24, 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 56

Page 10 www.yoursun.com The Sun / Saturday, March 24, 2018 NATION A teenage girl who was shot when a classmate opened “re inside their Maryland high school has died, authorities said Friday. The St. Marys County Sheriffs Of“ce said Jaelynn Willey died at 11:34 p.m. Thursday. Earlier that night, her family had said she would be taken off life support at the University of Maryland Prince Georges Hospital Center. Melissa Willey told news reporters Thursday night that her daughter was brain dead and had no life left in her.Ž The mother, holding a young baby, said, On Tuesday ... our lives changed completely and totally forever. My daughter was hurt by a boy who shot her in the head and took everything from our lives.Ž The teen was shot Tuesday by 17-year-old Austin Rollins at Great Mills High School in St. Marys County. Rollins died after shooting Willey. A school resource of“cer got there within a minute and “red a shot at Rollins, but its not yet clear whether Rollins was killed by the of“cers bullet or took his own life. The St. Marys County Sheriffs Of“ce said Wednesday that Rollins and the girl had been in a relationship that recently ended. All indications suggest the shooting was not a random act of violence,Ž police said in a statement. Willey had been in critical condition at the hospital. A fundraising page to help her family has raised more than $77,000. Jaelynn was one of nine siblings, her mother said, and a member of the swim team. The shooting broke out just before classes were to begin Tuesday, according to the sheriffs of“ce. A 14-year-old boy who was shot in the thigh during the encounter was released Wednesday from a hospital. In an email Thursday to The Associated Press, his mother, Kimberly Dennis, said her family is eternally gratefulŽ that her son, Desmond Barnes, is alive, doing well and in good spirits.Ž She expressed sympathy for Willey and her family and added, We are also praying for the entire Great Mills High School family and young people around this country. As a community and nation, we must continue to work and “ght for a world that is safe for our children.Ž Great Mills High School has about 1,600 students and is near the Patuxent River Naval Air Station, about 65 miles southeast of Washington. Sheriff Tim Cameron credited Deputy 1st Class Blaine Gaskill with preventing any more loss of life. Cameron said Gaskill, a six-year veteran with SWAT team training, responded within a minute and “red his weapon simultaneously with a “nal shot “red by Rollins. The of“cer was unharmed. On Wednesday, authorities said the Glock handgun used in the shooting was legally owned by Rollins father. In Maryland it is illegal for anyone under age 21 to possess a handgun unless it is required for their employment.Maryland school shooting victim has diedBy MATTHEW BARAKAT and BRIAN WITTEASSOCIATED PRESS AP PHOTOThis undated photo provided by the Willey family shows Jaelynn Willey. A teenager armed with a handgun shot and critically wounded Willey inside a Maryland school on Tuesday, March 20, and the shooter was killed when a school resource ocer confronted him moments after the gunre erupted. A third student was in good condition after he was shot. WASHINGTON „ Republican-controlled Washington is taking steps to curb gun violence. Steps approved by the National Ri”e Association. Two narrow gun safety measures included in a funding bill President Donald Trump signed Friday „ each sponsored by both Republicans and Democrats „ have the groups explicit support. One is designed to ensure states and government agencies upload relevant criminal records into the already-existing background check system. The other offers money to train teachers, students and law enforcement to detect violent actors and stop school shootings before they happen. NRA spokeswoman Jennifer Baker called Congress plan to improve the background check system something that should have been done long ago.Ž She praised the school safety bill as a much neededŽ solution that could prevent future tragedies. A third measure, aimed at opening up federal research on the causes of gun violence, does not include any funding. Democrats count the small change „ an added sentence stating that the research is allowed „ as a tiny victory for gun safety. The NRA says that did not change the existing policy, and notes that the Centers for Disease Control and Prevention is still barred from advocating for gun control, thanks to a 1996 amendment the group supports. An estimated half a million gun safety advocates are expected to descend on Washington Saturday, clamoring for bigger changes. Leaders in that movement say Congress narrow measures fail to meet the publics demand for action after 17 people were gunned down at a Parkland, Fla., high school last month. Rally supporters are also ready to attack many lawmakers as unwilling to buck the powerful gun lobby, which spent millions putting the GOP in power in Washington. These baby steps forward arent enough,Ž said John Feinblatt, president of Everytown for Gun Safety. Congress needs to buck the NRA (or) voters will throw them out.Ž The NRA ramped up its political spending in 2016, including $30 million just for Trump. It spent just over $12 million to help Republican Mitt Romney in 2012. The group has enjoyed unusual access to the president throughout Washingtons latest push for gun safety. Trump met privately with the NRAs chief lobbyist, Chris Cox, one day after publicly urging Congress to pursue broad changes to gun laws. After the Cox meeting, Trump narrowed his focus back to the NRA-backed bill strengthening the background check system. We all want safe schools, mental health reform and to keep guns away from dangerous people,Ž Cox tweeted after the meeting. The background check bill, crafted by Sen. John Cornyn, R-Texas, also has the support of gun safety groups, senators from both parties, and family members of the Parkland shooting victims. One top gun rights priority, aimed at expanding gun rights, suffered a setback in the spending bill. The NRA has long sought to make concealed handgun permits valid across state lines. That controversial proposal was not attached to the widely popular background check bill, as some House conservatives wanted. That package was considered Congress best chance for passing concealed-carry reciprocity.Washington plans to curb gun violence, with NRAs permissionBy ANDREA DRUSCHMCCLATCHY WASHINGTON BUREAU A rural school district in Pennsylvania is arming teachers and students with buckets of rocks as a last resort should an armed intruder burst in, the superintendent said Friday. Every classroom in the district about 90 miles northwest of Philadelphia has a 5-gallon bucket of river stones, said Blue Mountain School District Superintendent David Helsel. We always strive to “nd new ways to keep our students safe,Ž Helsel told The Associated Press in a telephone interview, adding that the rocks are one small part of the districts overall security plan. Throwing rocks is more effective than just crawling under desks and waiting, and it gives students and teachers a chance to defend themselves, he said. The district has about 2,700 students at three elementary schools, a middle school and a high school. Staff and students in the Blue Mountain district have been trained in a program called ALICEŽ which stands for alert, lockdown, inform, counter and evacuate. Helsel said the rocks are part of the counterŽ portion of training, “ghting back if the intruder makes his way into the classroom. The buckets are kept in classroom closets. Kenneth Trump, president of the Clevelandbased National School Safety and Security Services, a K-12 security consulting “rm, calls the idea illogical and irrational and said it could possibly cost lives. He said the efforts “ll an emotional security need, but dont actually enhance security. One high school senior said he supports the plan, adding that throwing rocks is better than throwing books or pencils. Parents also have been supportive of the measure, which was implemented in the fall. At this point, we have to get creative, we have to protect our kids “rst and foremost,Ž parent Dori Bornstein told WNEP-TV. Throwing rocks, its an option.ŽDistrict arms teachers with rocks in case of school shooterBy KRISTEN DE GROOTASSOCIATED PRESS The attorney for porn star Stormy Daniels set the internet ablaze when he tweeted out a picture of a mysterious DVD along with a suspenseful caption late Thursday. If a picture is worth a thousand words, how many words is this worth?Ž attorney Michael Avenatti wrote along with a photo of the unmarked disc. Avenatti declined to comment when reached by The New York Daily News Friday afternoon. But, appearing on CNN later Friday, Avenatti said that the disc contains evidenceŽ substantiating his clients sexual relationship with Donald Trump. Its a warning shot to Michael Cohen and anyone else associated with President Trump that they better be very, very careful,Ž Avenatti said, referring to Trumps longtime personal attorney. Avenatti declined to go into speci“cs about what the DVD contains. The world might “nd out whats on the disc Sunday, when Daniels prerecorded 60 MinutesŽ interview is set to air. Daniels is expected to talk at length about her sexual relationship with Donald Trump during the interview, as she continues to battle the president in court over a hush agreementŽ she says should be nulled because he never signed it. Cohen, Trumps personal attorney, has threatened to “ne Daniels $20 million in damages for violating the nondisclosure agreement that he drew up for her in exchange for $130,000. Daniels, whose real name is Stephanie Clifford, signed the agreement just 12 days before the 2016 election, according to court records. The X-rated actress has dominated headlines ever since news of her steamy affair with Trump “rst surfaced in January. Their year-long affair started just a few weeks after “rst lady Melania gave birth to Trumps youngest son, Barron, according to court records. Trump has yet to personally address the affair claims. Cohen, his longtime attorney, admitted earlier this year that he paid Daniels $130,000, but has refused to say why or whether he was ever reimbursed by Trump or his campaign.Stormy Daniels lawyer posts photo of DVD containing evidence of her affair with President TrumpBy CHRIS SOMMERFELDTNEW YORK DAILY NEWS | NEWS BRIEFSTrue retriever: Dog plucks flailing man from riverOKATIE, S.C. (AP) „ Forget sticks: A 7-yearold yellow Labrador retriever leaped into a South Carolina river and fetched a man whose boat had capsized. The Island Packet reports it was pure luck Woody was outside Wednesday when 24-year-old Mason Ringer was struggling in the Okatie River. The dog jumped into the choppy, 58-degree water and pulled Ringer toward a nearby dock. A Beaufort County Sheriffs Of“ce report says Ringer and his two co-workers were refurbishing another dock and had gone out in a john boat during their lunch break. When the boat overturned, one man managed to swim and get out of the river, while the other was pulled out by three men in a boat who responded to a passerbys emergency call. Ringer says he owes Woody a big steak after the miracle.ŽArkansas jail housing 200 roosters as evidenceDe QUEEN, Ark. (AP) „ A group of inmates is tending to 200 roosters at an Arkansas sheriffs of“ce pending their use as evidence against 137 people arrested at a cock“ght. Sheriff Robert Gentry said the birds would be held at his of“ce until a court decides what to do with them. The Texarkana Gazette reported several agencies raided a cock“ght near De Queen March 17, tracking down an operation that moved every weekend. The sheriff said 34 people face felony counts of unlawful animal “ghting and 86 face misdemeanors. Others arrested were spectators. Gentry said the suspects are from Arkansas, New Jersey, Oklahoma and Texas. Administrator assistant Terry Hernandez said Friday jail trustys were watching the birds „ not anyone accused of staging cock“ghts. Workers at a neighboring business said the birds were noisy.A swan-song for Toys R Us, the going-out-ofbusiness saleNEW YORK (AP) „ Toys R Us is opening its doors with a going-outof-business sale, offering clearance discounts at all 735 stores, including Babies R Us. The company did not say Friday how big the discounts will be or when it expects stores to shut down. Last week, the company said it would close or sell all its stores after operating from months under bankruptcy protection. Customers will be able to use their gift cards until April 21, but the store will no longer accept coupons. Toys R Us credit cards can also be used, but shoppers wont get the discounts that typically come with it. There are no returns on items bought during this “nal sale. PHOTO PROVIDEDStormy Daniels lawyer Michael Avenatti took to Twitter to claim he has a disc containing evidence substantiating his clients allegations of an aair with Donald Trump.

PAGE 57

ATLANTA „ Lets not gloss over college basketballs myriad problems. Rampant corruption. Academic malfeasance. One-and-dones posing as actual students. Yet somehow, as this thoroughly maddening March has shown, the game finds a way to rise above it. Instead of sniping about FBI wiretaps and coaches in handcuffs, were swooning over Sister Jean „ Loyolas 98-year-old, wheelchair-bound team chaplain, cheering on her beloved Ramblers „ and gritty squads such as K-State which handed Kentuckys latest collection of fabulous freshman an earlierthan-expected launch to their NBA careers. No one couldve seen this coming. But, really, we should have. College hoops has faced a gauntlet of trials and tribulations over the years „ many of them self-inflicted „ from the game-fixing scandals of the 1950s to Len Bias cocaine-fueled death to the senseless slaying of a Baylor player shining the light on a sleezebag pro-gram of epic proportions.Basketball survived them all. S PORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSports Saturday, March 24, 2018INDEX | Lottery 2 | NBA 2 | NHL 2 | Womens Colle g e Basketball 2 | Golf 3 | NCAA Basketball 4 | Scoreboard 5 | Baseball 6MLB: Rays NotebookSWEET SIXTEENHow sweet it is! See who is advancing to the Elite Eight in the NCAA Tournament. Page 4 By BRYAN LEVINESports WriterPORT CHARLOTTE „ While half the Rays were on the big field playing the Blue Jays, and the other half was in Sarasota playing the Orioles, Chris Archer was on the back fields pitching in a minor league game. Archer was cruising in the fifth inning when a comebacker struck him in the right arm, forcing him to be removed from the game. According to the Rays, he was taken out only for precautionary reasons, and what they called a right forearm contusion, is not considered serious. Its just a bruise. Its in kind of an awkward place, but not on the bone,Ž Archer said. It doesnt look like Opening Day is going to be impacted at all. ƒ If it were a regular season game I would have contemplated staying in, but with the situation were in, theres no reason to push it at all.Ž Yesterday was supposed to be Archers long 100-plus pitch outing. Instead, he only made it through 59 pitches into the fifth inning before he was hit. Archer is scheduled to throw a bullpen session on Monday. He says he will know for certain how hes feeling at that point, but isnt concerned at the moment.LINEUP OPTIONSYesterdays Rays lineup was pretty close to one we could see on Opening Day. Prior to the game against the Toronto Blue Jays yesterday, manager Kevin Cash talked about the possibilities of different lineups throughout the season. Were going to have a combination of Denard and KK at the top,Ž Cash said. Were going to have different lineups for rightand lefthanded pitchers. I think you could have Duffy and Gomez ƒ and Cron and Miller (in the middle of the lineup) against righties.Ž With the Rays facing left-hander Chris Sale and the Boston Red Sox on Opening Day, Matt Duffy or Carlos Gomez could be one of the SUN PHOTO BY TOM ONEILLTampa Bay Rays pitcher Chris Archer th rows during a game earlier this spring at Charlotte Sports Park.Scary moment for Rays Archer SEE RAYS, 6 AP PHOTONicolas Kicker, of Argentina, returns a shot from Frances Tiafoe during a tennis match at the Miami Open, Thursday. AP PHOTOSFlorida State guard Terance Mann (14) celebrates after scoring against Gonzaga during the second half Thursday in Los Angeles.COLLEGE BASKETBALL: NCAA Tournament Florida State forward Mfiondu Kabengele (25) defends on a shot by Gonzaga forward Rui Hachimura (21).TENNIS: Miami OpenBy STEVEN WINE Associated PressKEY BISCAYNE „ Novak Djokovics 16-match Key Biscayne winning streak ended, and his struggle to come back from an elbow injury continued. Djokovic lasted barely an hour at a tournament he has won six times, losing his opening match Friday in the Miami Open to Benoit Paire, 6-3, 6-4. The defeat was Djokovics third in a row. He returned from a six-month injury absence at the Australian Open and lost in the fourth round, and was upset two weeks ago at Indian Wells by Taro Daniel, a 109thranked qualifier. Im trying, but its not working,Ž Djokovic said. Obviously, Im not feeling great when Im playing this way. Of course I want to be able to play as well as I want. Just its impossible at the moment. Thats all.Ž Against the 47thranked Paire, Djokovic dropped serve four times, returned poorly and had difficulty anticipating his crafty Djokovic loses at Miami Open to Benoit PaireSEE MIAMI, 3 SAVOR THE MADNESSThrough all its ills, college hoops still wins in the endBy PAUL NEWBERRY Associated Press SEE HOOPS, 4By STEVEN WINE and TERRY SPENCERAssociated PressMIAMI „ College dropout Wayne Huizenga started with a trash hauling company, struck gold during Americas brief love affair with VHS tapes and eventually owned three professional sports teams. Huizenga owned Blockbuster Entertainment, AutoNation and the worlds largest trash hauler, and was founding owner Huizenga, who went from trash to billions, dies at 80AP PHOTOWayne Huizenga, who built a business empire that included Blockbuster Entertainment, Waste Management, AutoNation and three professional sports franchises, has died. He was 80. OBITUARY: Wayne HuizengaSEE HUIZENGA, 3MLB: 2018 previewBeastly teams, Ohtani and make way for MVs during 2018 season in Major League BaseballBy BEN WALKERAssociated PressJust the thought of Giancarlo Stanton and Aaron Judge in the same lineup sent fans into a frenzy. Come opening day, all of baseball will see which teams really have the muscle. A season of haves and have-nots begins March 29 with Derek Jeters pared-down Marlins playing the pumped-up Cubs. Later that day, the New York Yankees unleash their most potent pair of sluggers since Mantle & Maris.Time to get back into the swing of thingsAP PHOTOGiancarlo Stanton, center, is joining a powerful New York Yankees lineup that includes Aaron Judge and Gary Sanchez. The Yankees should be contenders in the American League. SEE SWING, 6

PAGE 58

Page 2 SP www.yoursun.com Saturday, March 24, 2018 / The SunNBA: Roundup NFL: DolphinsSPORTS ON TVSchedule subject to change and/or blackoutsSATURDAY, MARCH 24AUTO RACING 10 a.m. FS1 „ NASCAR, Monster Energy Series, STP 500, practice, at Martinsville, Va. 11 a.m. FS1 „ NASCAR, Camping World Truck Series, Alpha Energy Solutions 250, qualifying, at Martinsville, Va. 12:30 p.m. FS1 „ NASCAR, Monster Energy Series, STP 500, “ nal practice, at at Martinsville, Va. 2 p.m. FS1 „ NASCAR, Camping World Truck Series, Alpha Energy Solutions 250, at Martinsville, Va. 12:55 a.m. (Sunday) ESPN2 „ Formula One, Australian Grand Prix, at Melbourne, Australia BOXING 6 p.m. HBO „ Dillian Whyte vs. Lucas Browne, heavyweights, at London. COLLEGE BASEBALL 8:30 p.m. ESPN „ Jose Martnez vs. Alejandro Santiago, junior bantamweights, at Ponce, Puerto Rico 10 p.m. HBO „ Dillian Whyte vs. Lucas Browne, heavyweights, at London (same-day tape) COLLEGE BASEBALL Noon ESPN2 „ Arkansas at Florida COLLEGE BASKETBALL 3 p.m. CBS „ NCAA Division II Tournament, championship, Ferris St. vs. Northern St. (SD), at Sioux Falls, S.D. 6:09 p.m. TBS „ NCAA Tournament, South Regional, “ nal, Loyola-Chicago vs. Kansas St., at Atlanta 8:49 p.m. TBS „ NCAA Tournament, West Regional, “ nal, Florida St. vs. Michigan, at Los Angeles COLLEGE GYMNASTICS 7 p.m. ESPN2 „ Women, SEC Champiomships, at St. Louis COLLEGE HOCKEY 9 p.m. ESPN2 „ NCAA Tournament, West Regional, “ nals, St. Cloud St.-Air Force winner vs. MSUMankato--Minn.-Duluth winner, at Sioux Falls, S.D. COLLEGE SOFTBALL 3 p.m. ESPN2 „ Tennessee at South Carolina 5 p.m. ESPN2 „ Texas A&M at Florida FIGURE SKATING Noon NBCSN „ World Championships, Ice Dance Free Program, at Milan 5 p.m. NBCSN „ World Championships, Mens Free Program, at Milan (sameday tape) GOLF 10 a.m. GOLF „ PGA Tour, WGCDell Technologies Match Play, round of 16, at Austin, Texas 2 p.m. GOLF „ PGA Tour, Corales Puntacana Resort & Club Championship, third round, at Punta Cana, Dominican Republic NBC „ PGA Tour, WGC-Dell Technologies Match Play, quarter“ nals, at Austin, Texas 5 p.m. GOLF „ Champions Tour, Rapiscan Systems Classic, second round, at Biloxi, Miss. 7 p.m. GOLF „ LPGA Tour, Kia Classic, third round, at Carlsbad, Calif. HORSE RACING 4 p.m. FS2 „ Saturday at the Races (races from Gulfstream Park and Aqueduct) MLB BASEBALL 1 p.m. MLB „ Houston vs. Boston, at Fort Myers, Fla. 10 p.m. MLB „ Colorado vs. Chicago Cubs (split squad), at Mesa, Ariz. MOTOR SPORTS 6:30 p.m. FS1 „ AMA Monster Energy Supercross, at Indianapolis NBA BASKETBALL 8 p.m. NBA „ New Orleans at Houston RUGBY 7 p.m. NBCSN „ English Premiership, Saracens vs. Harlequins (same-day tape) SOCCER 3:30 p.m. LIFE NWSL, Portland at North Carolina SKIING Noon NBC „ Alpine skiing, U.S. Championships, Mens and Womens Super G, at Sun Valley, Idaho WINTER SPORTS 2 p.m. NBCSN „ Curling, Womens World Championship: Semi“ nals, at North Bay, Ontario WOMENS COLLEGE BASKETBALL 11:30 a.m. ESPN „ NCAA Tournament, Albany, N.Y. Regional, “ rst semi“ nal, Buffalo vs. South Carolina 2 p.m. ESPN „ NCAA Tournament, Albany, N.Y. Regional, second semi“ nal, Duke vs. UConn 4 p.m. ESPN „ NCAA Tournament, Spokane, Wash. Regional, “ rst semi“ nal, Texas A&M vs. Notre Dame 6:30 p.m. ESPN „ NCAA Tournament, Spokane, Wash. Regional, second semi“ nal, Cent. Michigan vs. Oregon By STEVEN WINE Associated PressMIAMI „ Coach Adam Gases new backup quarterback in Miami is his former backup quarterback in Denver. Brock Osweiler signed a one-year contract Friday with the Dolphins to provide veteran insurance behind Ryan Tannehill, who is coming back from two knee operations. Gase was an assistant with the Broncos when Osweiler was a young reserve for them in 201214. Osweiler went 0-4 as the Broncos starter last season and has 25 career starts in six NFL seasons. With the Dolphins he replaces Matt Moore, a free agent after seven years as their backup quarterback. Despite adding Osweiler, the Dolphins will consider drafting a quarterback next month. Tannehill is expected to return after missing all of the 2017 season, but he has twice had surgery since his most recent game. The Dolphins made two other moves to upgrade their offense. Five-time Pro Bowl running back Frank Gore finalized a deal with his hometown team after agreeing to terms Thursday. Tackle Sam Young agreed to terms on a one-year contract to remain with the Dolphins, two people familiar with the negotiations said.QB Brock Osweiler signs 1-year deal with Dolphins Associated PressLEXINGTON, Ky. „ Marie Gulich had 26 points, Kat Tudor added 16 and sixt h-seeded Oregon State shot 58 percent in the second half to upset No. 2 seed Baylor 72-67 on Friday night in the wo mens NCAA Tournament Lexington Region semifinal. Two years after upsetting Baylor in the Elite Eight, Oregon State (26-7) followed up with a steady performance that ended the Lady Bears 30-game winning streak. The Beavers had to withstand nine consecutive points by Alexis Morris that got the Lady Bears (33-2) to 69-67 with 42 seconds remaining before Katie McWilliams left-corner 3-pointer provided a five-point edge. Morris missed two 3s and Natalie Chou another in the final 10 seconds for Baylor, which shot just 39 percent and was edged 38-37 on the glass.MISSISSIPPI ST. 71, NORTH CAROLINA ST. 57: Teaira McCowan had 24 points and 15 rebounds, Victoria Vivians added 14 points and top-seeded Mississippi State routed North Carolina State 71-57 on Friday night to reach the Elite Eight of the womens NCAA Tournament. Morgan William added 13 points and Roshunda Johnson, who lost her grandfather earlier in the week, added 12 as the Bulldogs (35-1) also broke their school record for wins in a season. Theyll have a chance to add to it Sunday, when they face secondseeded UCLA or No. 3 seed Texas for a spot in the Bulldogs second consecutive Final Four.WOMENS COLLEGE BASKETBALL: RoundupOregon State upsets Baylor in womens NCAA Sweet 16The Associated PressWASHINGTON „ Nikola Jokic and Jamal Murray each scored 25 points to keep the Denver Nuggets playoff hopes alive by beating the Washington Wizards 108-100 on Friday night. The one-two punch of Jokic and Murray plus outside shooting from Will Barton allowed the Nuggets to withstand a third-quarter charge from the Wizards and maintain their sights on one of the final two playoff spots in the Western Conference. Denver went into the night two games back of the Minnesota Timberwolves and Utah Jazz and shot 50 percent from 3-point territory to stay very much in the race with nine games remaining.CAVAL IERS 120, SUNS 95: LeBron James scored 27 points in three quarters, Kevin Love added 20 and the Cleveland Cavaliers welcomed back three players from injury during a 120-95 blowout Friday night over the sinking Phoenix Suns, who lost their 10th straight game. James added nine assists and six rebounds before watching and cheering from the bench in the fourth while the Cavs rolled to an easy win with their healthiest roster in weeks. Forwards Tristan Thompson, Larry Nance Jr. and Rodney Hood all returned from injuries, good news as Cleveland gears up for the playoffs. Phoenix was without its top two scorers, Devin Booker (right hand sprain) and T.J. Warren (left knee in” ammation). TIMBERWOLVES 108, KNICKS 104: Karl-Anthony Towns had 24 points and 13 rebounds, and the Minnesota Timberwolves clinched their “ rst winning record in 13 years by beating the New York Knicks 108-104 on Friday night. Taj Gibson scored 18 points, and Andrew Wiggins added 17 points and 11 rebounds to help the Wolves improve to 42-31. They came into the night tied with Utah for seventh place in the Western Conference. Nemanja Bjelica also had 17 points. The Timberwolves hadnt “ nished with a winning record since going 44-38 in 2004-05, the season after their last playoff appearance. Minnesota is trying to end the NBAs longest current postseason drought. Tim Hardaway Jr. scored a career-high 39 points for the Knicks, who have dropped two in a row after winning two straight following a nine-game losing streak. PACERS 109, CLIPPERS 104: Bojan Bogdanovic scored 28 points and the Indiana Pacers used a late 9-0 run to hold on for a 109-104 victory over the Los Angeles Clippers on Friday night, putting them on the precipice of clinching a playoff spot. The Pacers won for only the second time in “ ve games but can clinch a playoff berth with one more win or a Detroit loss. Los Angeles fading playoff aspirations were dealt another blow. The Clippers are now three games behind Utah for the “ nal postseason spot in the Western Conference. Utah was playing later Friday. Lou Williams led Los Angeles with 27 points and DeAndre Jordan “ nished with 14 points and 11 rebounds.Nuggets stay in hunt, top WizardsAP PHOTODenvers Nikola Jokic, left, goes up to the basket past Washingtons Marcin Gortat during the first half of Fridays game in Washington. Associated PressPITTSBURGH „ Taylor Hall beat Matt Murray on a breakaway 27 seconds into overtime to lift the New Jersey Devils to a 4-3 victory over the Pittsburgh Penguins on Friday night. Hall was all alone when Nico Hischier found him with a long lead pass. Hall then slipped the puck between Murrays legs for his 33rd goal of the season as New Jersey picked up two vital points in the race for one of the two wild-card spots in the Eastern Conference. Hall added two assists for New Jersey. Hischier finished with a goal and an assist, and Blake Coleman and Will Butcher also scored for the Devils. Keith Kincaid made 40 stops for the Devils, who finished a season-high six-game road trip 4-2. Sidney Crosby scored his 25th of the season for Pittsburgh. Brian Dumolin and Phil Kessel scored in the third period as the Penguins erased a two-goal deficit. Murray finished with 30 saves as the Penguins lost for just the second time in their last 17 home games. New Jerseys drive to end a six-year playoff drought has stalled since the All-Star break. A lopsided loss in San Jose dropped the Devils to just 13-12 since Jan. 30 and skated onto the ice at PPG Paints Arena with a tenuous grasp on the final wild-card spot in the Eastern Conference.CANADIENS 3, SABRES 0: Antti Niemi stopped 35 shots for his “ rst shutout in 27 months, and the Montreal Canadiens snapped a seven-game road skid with a 3-0 win over the Buffalo Sabres on Friday night. Artturi Lehkonen scored the go-ahead goal by converting a puck that bounced off the end boards 4:56 into the second period. Former Sabres forward Paul Byron and Brendan Gallagher then scored empty-net goals 22 seconds apart in the “ nal 1:15 to seal the win. Montreal had lost its past four overall and gone 0-5-2 on the road since a 6-3 win at the New York Islanders on March 2. Niemi improved to 6-8-4 since being claimed by Montreal after being waived by Florida in mid-November. Halls winner lifts Devils past Penguins in OTAP PHOTOPittsburghs Conor Sheary, right, reaches for an airborne puck in front of New Jersey goaltender Keith Kinkaid, center, with Sami Vatanen defending during the first period of Fridays game in Pittsburgh. NHL: RoundupFlorida Lottery www.flalottery.comPICK 2Mar. 23N ..........................4-7 Mar. 23D ..........................4-8 Mar. 22N ..........................6-8 Mar. 22D ..........................1-9 Mar. 21N ..........................0-7 Mar. 21D ..........................0-7 D-Day, N-NightPICK 3Mar. 23N .......................6-5-3 Mar. 23D .......................1-9-8 Mar. 22N .......................2-1-7 Mar. 22D .......................3-4-4 Mar. 21N .......................1-8-9 Mar. 21D .......................9-6-1 D-Day, N-NightPICK 4Mar. 23N ....................9-5-9-7 Mar. 23D ....................4-6-8-0 Mar. 22N ....................8-0-0-7 Mar. 22D ....................7-7-6-9 Mar. 21N ....................8-3-6-1 Mar. 21D ....................9-3-3-9 D-Day, N-NightPICK 5Mar. 23N ................1-7-6-5-3 Mar. 23D ................1-6-0-0-7 Mar. 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 D-Day, N-NightFANTASY 5Mar. 23 ..........................LATE Mar. 22 .............8-9-16-24-33 Mar. 21 ...............3-4-9-14-32 € € € 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. 23 ..........................LATE Lucky Ball .....................LATE Mar. 20 .................2-17-27-43 Lucky Ball ............................9 € € € PAYOFF FOR Mar. 20 0 4-of-4 LB ..............$550,000 5 4-of-4......................$999.50 35 3-of-4 LB ...................$313 566 3-of-4 .........................$57LOTTOMar. 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. 21 0 5 of 5 + PB .......$40 Million 0 5 of 5 ..................$1 million 0 4 of 5 + PB .............$50,000 30 4 of 5 .........................$100 ESTIMATED JACKPOT $54 millionMEGA MILLIONSMar. 23 .............4-8-23-53-59 Mega Ball ..........................17 Mar. 20 ...........14-38-51-64-7 Mega Ball ............................9 € € € PAYOFF FOR Mar. 20 0 5 of 5 + MB ....$377 Million 0 5 of 5 ..................$1 Million 0 4 of 5 + MB ............$10,000 25 4 of 5 .........................$500 ESTIMATED JACKPOT $421 million

PAGE 59

The Sun / Saturday, March 24, 2018 www.yoursun.com SP Page 3GOLF: LPGA Tour COURSES COURSESTo place your ad here, call 941-429-3110adno=719391 Executive Golf CourseWalk 9 holes for $12.00 863-993-2221 or 941-764-670012865 SW Hwy. 17, Arcadia Located near Wal-Mart Dist. Center 2100 KINGS HIGHWAY PORT CHARLOT TE, FL 33980941-629-1666A Resident owned Community€ PAR 62 EXECU TIVE COURSE € A FUN GOLF EXPERIENCE € ALWAYS IN EXCELLENT CONDITION € MEMBERSHIPS AVAILABLE PORT CHARLOTTE GOLF CLUB22400 Gleneagle Ter. Pt. Charlotte941-625-4109www.portcharlottegc.com The Palms697-8118The Links697-8877The Hills697-2414Long Marsh698-0918Seminole Lakes Country ClubBest Value in S.W. Florida1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.net Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseUnder Age 60 Membership $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Call For Tee Times 941-429-0500 1350 Bobcat Trail, North Port www.bobcattrailgc.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$35-PM-$30(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda opponents drop shots. It happened very fast,Ž Djokovic said. Im just in general trying everything I can. Im not at the level that I used to be. Im aware of that. I just have to obviously believe in myself, and hopefully it will come.Ž In womens play, Naomi Osakas breakthrough winning streak ended with a loss to No. 4-seeded Elina Svitolina 6-4, 6-2. Osaka said she began feeling ill before the match but didnt want to retire after upsetting eight-time champion Serena Williams in the first round. The 20-year-old Osak a is ranked a career-high 22nd and won her first career title last week at Indian Wells. Djokovic sat out the last half of 2017 because of problems with his racket-swinging arm, saying it had been bothering him for more than a year. He was sidelined again after this years Australian Open and said he had a small medical interventionŽ on his elbow. The 12-time Grand Slam champion didnt seem to favor it against Paire, but his shots lacked their usual snap and sometimes were awkwardly struck, including the last two on match point. In the first set Djokovic served with a chance to reach 5-all, but from 40-0 he lost five consecutive points and the set. Another dismal stretch came when he was broken at love in the final game of the match. When asked if he expects to regain his championship level, Djokovic said he didnt know. He was also noncommittal about his schedule for the upcoming clay season.MIAMIFrom Page 1 AP PHOTOIn Gee Chun lets loose on a drive. Associated PressCARLSBAD, Calif. „ Cristie Kerr shot an 8-under 64 on Friday in the Kia Classic to open a five-stroke lead halfway through the second round. The 40-year-old Kerr, the 2015 winner at Aviara, had eight birdies in her second straight bogey-free round to reach 13-under 131 on the rain-softened course. I like winning. I like challenging myself,Ž Kerr said. Definitely doesnt get any easier as you get older with the travel and recovery time. I got up this morning and Im like, Man, why does my hamstring hurt? From working around this hilly golf course. The golf ball doesnt know an age. Ive always said that. As long as I stay hungry, going to just keep playing.Ž She has 20 LPGA Tour victories, winning twice last year. She also helped the U.S. beat Europe last summer in her ninth Solheim Cup appearance. Its tough as you get older just being fresh and rested,Ž Kerr said. I put more focus into that as Ive gotten older. I still practice, but off the course I try to get more rest.Ž Lizette Salas, Hee Young Park and Caroline Hedwall were tied for second. Salas had a 67, and Park and Hedwall shot 70. I really like this golf course. I really like the environment,Ž said Salas, the former Universit y of Southern California player from Azusa. My family gets to come out. So much confidence at the beginning of the week, and definitely showed the first two days. The afternoon starters included top-ranked Shanshan Feng, Inbee Park, Michelle Wie, Ariya Jutanugarn and Lydia Ko. Lexi Thompson was 2 over after a 74, leaving her in danger of missing the cut in the final event before the major ANA Inspiration next week at Mission Hills. Kerr opened with birdies on the par-5 10th and par-3 11th, added birdies on the par-4 16th, 18th and second, and ran off three in a row on the par-3 sixth, par-4 seventh and p ar-5 ei g hth.Cristie Kerr shoots 64, opens 5-shot lead in Kia Classic of baseballs Florida Marlins and the NHLs Florida Panthers. He bought the NFLs Miami Dolphins for $138 million in 1994. The one thing he never got was a Super Bowl win. Huizenga died late Thursday, according to Valerie Hinkell, his longtime assistant. He was 80. The Marlins won the 1997 World Series, and the Panthers reached the Stanley Cup Final in 1996, but Huizengas beloved Dolphins never reached a Super Bowl while he owned the team. If I have one disappointment, the disappointment would be that we did not bring a championship home,Ž Huizenga said shortly after he sold the Dolphins to New York real estate billionaire Stephen Ross, who still owns the team. Its something we failed to do.Ž Huizenga earned an almost cult-like following among business investors who watched him build Blockbuster Entertainment into the leading video rental chain by snapping up competitors. He cracked Forbes list of the 100 richest Americans, becoming chairman of Republic Services, one of the nations top waste management companies, and AutoNation, the nations largest automotive retailer. You just have to be in the right place at the right time,Ž he said. It can only happen in America.Ž For a time, Huizenga was also a favorite with South Florida sports fans, drawing cheers and autograph seekers in public. HUIZENGAFrom Page 1By DOUG FERGUSONAssociated PressAUSTIN, Texas „ In a showdown that turned sloppy, Patrick Reed nearly holed a wedge to seize control and finished off Jordan Spieth with a 40-foot birdie putt from behind the 17th green to advance to the weekend of the Dell Technologies Match Play. The 2-and-1 victory sent Spieth home in search of his game with the Masters just two weeks away. Spieth hit his opening tee shot onto the range and out-of-bounds. He hit into a hazard on each of the next two holes. And when he finally caught Reed with consecutive shots to tap-in range, he missed two key putts inside 6 feet. I dont think it would have been that tough to beat me today,Ž Spieth said. Reed was tough enough, twirling a wedge in his hands as it cut into the wind and grazed the front edge of the cup on the 13th hole for a 2-up lead to take command of the match. Spieth, who threeputted for the third time on No. 15 to fall 3 down, stayed alive with an 8-foot birdie putt on the 16th and looked as though he might have a chance to go the distance when Reeds putt was racing toward the cup at the 17th. The cup got in the way, and all Spieth could do was smile. Just happened to be the perfect line,Ž Reed said. Thank God, because that thing was moving.Ž And now Reed is moving along into the single-elimination phase of the weekend, four matches away from another World Golf Championship. Spieth is headed to the Houston Open without a top 10 in his last seven tournaments. Im human and Im realistic that based on the way the years gone... its been kind of a trying time for me, especially on and round the greens,Ž Spieth said. Stuff I took for granted in setup and pace control and all that kind of stuff... has been a little bit more difficult. And Ive been trying to figure out how to get back to that level, and Ive been trying different things.Ž Spieth, the No. 4 seed, wasnt the only player leaving early. Justin Thomas (No. 2) and Sergio Garcia (No. 7) were the only top-10 seeds to advance to the fourth round. Thomas had the easiest time, a 7-and-5 victory over Francesco Molinari. And with defending champion Dustin Johnson already eliminated, Thomas can go to No. 1 in the world if he wins this week. But theres a long way to go. Asked how he felt going into the weekend, Thomas replied, The same as the other 16 guys. We all start at the same place.Ž Paul Casey might have had the toughest day: He lost twice. Casey only had to halve his match to advance for the third time in four years. He lost to Matt Fitzpatrick, and even then had a chance to win his group if the other match was halved. Instead, Kyle Stanley made an 8-foot birdie putt on the 18th hole to win, and then he beat Casey on the second hole of a playoff. Tyrrell Hatton also was forced into a playoff, and he beat Brendan Steele on the first extra hole. Rory McIlroy still had a chance until he lost to Brian Harman. Phil Mickelson was eliminated when Charles Howell III, who beat Lefty on Wednesday, completed a 3-0 mark in group play by beating Satoshi Kodaira. In other groups: € Garcia won on the 17th hole against Xander Schauffele and won his group for the first time since it switched to pool play in 2014. He also becomes the home favorite from living part-time in Austin, where his wife gave birth to their first child last week. € Si Woo Kim outlasted Webb Simpson on the 18th hole to advance. € Matt Kuchar made a hole-in-one in a 6-and-4 victory over Ross Fisher to advance to the weekend for the second time in three years.PGA TOUR CHAMPIONS: Joe Durant had three straight birdies in a back-nine burst and a shot 6-under 66 on Friday to take the “ rst-round lead in the PGA Tour Champions Rapiscan Systems Classic. Durant birdied the par-4 11th and 12th and par-5 13th in the bogey-free round at breezy and rain-softened Fallen Oak. Because of the wet conditions, players were allowed to lift, clean and place their golf balls in the fairway. He won the Chubb Classic last month in Naples, Florida, for his third victory on the 50-and-over tour. Mark Calcavecchia was a stroke back. He won last month in Boca Raton, Fla. Steve Stricker was third at 68. He took the Tucson, Arizona, event three weeks ago for his “ rst senior victory.Reed topples Spieth as top seeds fallAP PHOTOJordan Spieth, left, is patted on the chest by opponent Patrick Reed, right, after losing Fridays showdown of former Ryder Cup and Presidents Cup teammates at the Dell Technologies Match Play in Austin, Texas. GOLF: Match Play

PAGE 60

Page 4 SP www.yoursun.com Saturday, March 24, 2018 / The Sun NCAA TOURNAMENT SWEET SIXTEENA look at Fridays Round of 16 games It will survive the current array of ills. Not because a bunch of shining knights are ready to gallop in to save the day. No, this will always be the domain of moneygrubbing administrators and power-hungry coaches and a nauseating array of scoundrels, prowling the fringes in search of the quick buck. We hold our noses when the ball is tossed in the air. Its the price we must pay for the extraordinary. Were just so happy to be in this moment,Ž Loyolas Marques Townes said Friday. Life is great.Ž Perhaps as much as any time in its history, the NCAA Tournament has produced an exquisite array of startling upsets, implausible comebacks and heartwarming vignettes. For the first time ever, a No. 16 seed (UMBC, short for the University of Maryland, Baltimore County ) beat a No. 1 seed (mighty Virginia, a unanimous choice as the best team in the land during the regular season). Nevada stared down a 22-point deficit with 11 minutes to go, pulling off a frenzied rally that stunned Cincinnati. Loyola, making it first tournament appearance since the Reagan administration, walked a tightrope in three strai g ht g ames and somehow survived them all „ by a cumulative margin of four points. We all had that vision when we got to the tournament to win some games,Ž said Cameron Krutwig, the Ramblers burly freshman center. I dont know if we all thought we would get this far.Ž When Kansas State faces Loyola on Saturday in the South Region final, it will be the first Elite Eight tournament game ever between a No. 9 seed and a No. 11 seed. Thats only the latest bit of history produced by this grouping of teams, which became the first regional in NCAA history to lose its top four teams on the very first weekend. Im not surprised,Ž said Kansas State coach Bruce Weber. Theres just so many good teams.Ž And, perhaps, not as many great ones. For all the muchdeserved condemnation of a system that allows schools such as Kentucky to become nothing more than a single-season stopover for five-star recruits on their way to the NBA, the college game provides some intriguing contrasts that all seem to balance out in the wash. Kentucky was clearly the most gifted of the four teams that made it to Atlanta, but that wasnt enough to carry them past a K-State squad that relies on bruising, relentless defense to stifle its o pp onents.HOOPSFrom Page 1 Associated PressOMAHA, Neb. „ No crazy comeback story here. Top-seeded Kansas brought at least a temporary halt to the insanity this March, withstanding a wild comeback from fifth-seeded Clemson for a too-close-for-comfort, 80-76 victory on Friday. Malik Newman led the Jayhawks (30-7) with 17 points in a one-time runaway that got much closer and, quite frankly, wont mean much if KU cant finish the job in the Midwest Region final Sunday. For the third straight year as a No. 1 seed, KU made its way through the Sweet 16. Getting to the Final Four has been a different story „ and the Jayhawks are on the doorstep once again. As a top seed the last two seasons, Kansas made it through the regional semifin als, only to flop a game shy of the Final Four both times. In fact, this is the sixth time Bill Selfs team has been seeded first since winning it all in 2008; the Jayhawks havent made the Final Four one of those times. It couldve ended Friday. We finished the game about as poorly as a team can,Ž Self said. We know weve got to be a lot better Sunday, but were really proud and happy to be in the game.Ž Clemson trailed 62-42 midway through the second half, but climbed to within six with 2:27 left. But thanks to Devonte Grahams offensive rebound with 1:57 left, the Jayhawks ran almost a minute off the clock. The Tigers got the next rebound and had a chance to cut it to a one-possession game, but misfired on back-to-back 3s. From there, Kansas overcame a dogged Clemson press just long enough to ensure that the Tigers couldnt pull any closer until the final buzzer. Gabe DeVoe had a career-high 31 for Clemson (25-10), which couldnt replicate the magic it showed in beating Auburn by 31 to reach its first Sweet 16 in 21 years. PIVOTAL MOMENT Clemson had scored five straight points to cut KUs lead to 35-27 late in the first half when Elijah Thomas, after a review, was called for a flagrant foul. Silvio De Sousa knocked down the free throws, Lagerald Vick buried a 3 and Kansas cruised into halftime ahead 40-27. Vick, Newman and Graham then opened the second half with 3s to extend the lead to 20. BIG PICTURE For Kansas, its three down, three to go for a program that expects to compete for a national championship year in and year out. One of the most encouraging things about KUs takedown of Clemson was that it jumped ahead by 13 at halftime despite a 1-for-7 start by Graham, the Big 12 player of the year. Udoka Azubuike looked strong in his first start of the tournament with 14 points and 11 rebounds. Clemson: What a wild 12 months it was for coach Brad Brownell. He entered the season on the hot seat after six straight seasons without even making the NCAA Tournament, but the Tigers reached the regional semifinals for the first time since 1997 even after losing Donte Grantham, arguably their best player. The big question next is whether 2017-18 will prove to be a fluke or the start of something big in the Upstate. The school has spent the money it needed to spend on facilities to become a basketball school „ but will it ever get out of the shadow cast by Dabo Swinneys football team?Kansas brings sanity back to MarchAP PHOTOKansas Silvio De Sousa pulls down a rebound during the first half of a regional semifinal against Clemson Friday in Omaha, Neb East: Wildcats break the press to get past pesky MountaineersAssociated PressTop-seeded Villanova beat the press of West Virginia and advanced to the Elite Eight of the NCAA Tournament. Jalen Brunson scored 27 points to lead the Wildcats to a 90-78 victory over fifth-seeded West Virginia. Villanova will play the winner of the regional semifinal later Friday night between No. 2 seed Purdue and third-seeded Texas Tech for a spot in the Final Four. Villanova trailed by 6 before scoring 11 straight points to take a 65-60 lead with 9:03 remaining. The 2016 national champions led 68-64 before scoring 10 of the next 14 points to pull away. Omari Spellman scored 18 with eight rebounds for Villanova, which overcame PressŽ Virginias well-known defense by hitting 13 of 24 shots from 3-point range. Daxter Miles Jr. scored 16 for the Mountaineers before fouling out with just over two minutes left. Sagaba Konate added 12 points with nine rebounds.Super Nova AP PHOTOVillanovas Dhamir Cosby-Roundtree (left) and Omari Spellman celebrate a basket against West Virginia during the second half Fr iday in Boston. Midwest: Jayhawks squeeze past Tigers

PAGE 61

The Sun / Saturday, March 24, 2018 www.yoursun.com SP Page 5 SCOREBOARD PRO BASKETBALLNBAAll times EasternEASTERN CONFERENCEAtlantic Division W L PCT. GBx-Toronto 54 19 .740 „ x-Boston 48 23 .676 5 Philadelphia 41 30 .577 12 New York 26 47 .356 28 Brooklyn 23 50 .315 31Southeast Division W L Pct GBWashington 40 32 .556 „ Miami 39 33 .542 1 Charlotte 32 41 .438 8 Orlando 21 51 .292 19 Atlanta 21 51 .292 19Central Division W L Pct GBx-Cleveland 43 29 .597 „ Indiana 42 31 .575 1 Milwaukee 37 34 .521 5 Detroit 32 40 .444 11 Chicago 24 47 .338 18 WESTERN CONFERENCESouthwest Division W L Pct GBy-Houston 58 14 .806 „ New Orleans 43 30 .589 15 San Antonio 42 30 .583 16 Dallas 22 50 .306 36 Memphis 19 53 .264 39Northwest Division W L Pct GBPortland 44 27 .620 „ Oklahoma City 43 30 .589 2 Minnesota 42 31 .575 3 Utah 41 31 .569 3 Denver 40 33 .548 5Paci“ c Division W L Pct GBy-Golden State 53 18 .746 „ L.A. Clippers 38 34 .528 15 L.A. Lakers 31 40 .437 22 Sacramento 24 49 .329 30 Phoenix 19 54 .260 35 x-clinched playoff berth; y-won divisionThursdays GamesCharlotte 140, Memphis 79 Philadelphia 118, Orlando 98 New Orleans 128, L.A. Lakers 125 Houston 100, Detroit 96, OT Utah 119, Dallas 112 Sacramento 105, Atlanta 90Fridays GamesDenver 108, Washington 100 Indiana 109, L.A. Clippers 104 Cleveland 120, Phoenix 95 Minnesota 108, New York 104 Toronto 116, Brooklyn 112 Miami at Oklahoma City, late Milwaukee at Chicago, late Utah at San Antonio, late Boston at Portland, late Atlanta at Golden State, lateToday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.Sundays GamesCleveland at Brooklyn, 1 p.m. San Antonio at Milwaukee, 3:30 p.m. Miami at Indiana, 5 p.m. Boston at Sacramento, 6 p.m. L.A. Clippers at Toronto, 6 p.m. New York at Washington, 6 p.m. Portland at Oklahoma City, 7 p.m. Atlanta at Houston, 8 p.m. Utah at Golden State, 8:30 p.m.PACERS 109, CLIPPERS 104L.A. CLIPPERS (104) Johnson 2-4 0-0 5, Harris 8-14 0-0 18, Jordan 6-6 2-2 14, Teodosic 4-9 0-0 10, Rivers 3-12 3-4 10, Dekker 1-2 0-0 2, Harrell 7-8 2-3 16, Evans 0-0 0-0 0, Thornwell 1-3 0-2 2, L.Williams 10-18 3-3 27. Totals 42-76 10-14 104. INDIANA (109) Bogdanovic 12-18 1-1 28, T.Young 7-13 0-0 16, Turner 2-8 3-4 7, Collison 6-9 0-0 13, Oladipo 4-16 7-8 18, Robinson III 1-4 0-0 2, Booker 3-5 1-1 7, Joseph 2-9 0-0 5, Stephenson 6-11 0-0 13. Totals 43-93 12-14 109.L.A. CLIPPERS 28 25 23 28 „ 104 INDIANA 27 31 24 27 „ 1093-Point Goals„L.A. Clippers 10-26 (L.Williams 4-6, Harris 2-5, Teodosic 2-7, Johnson 1-1, Rivers 1-7), Indiana 11-31 (Bogdanovic 3-6, Oladipo 3-10, T.Young 2-4, Collison 1-1, Stephenson 1-5, Joseph 1-5). Fouled Out„None. Rebounds„L.A. Clippers 33 (Jordan 11), Indiana 41 ( T.Young 10). Assists„L.A. Clippers 24 (L.Williams 10), Indiana 25 (Collison 10). Total Fouls„L.A. Clippers 20, Indiana 16. Technicals„Indiana coach Pacers (Defensive three second). A„17,923 (18,500).NUGGETS 108, WIZARDS 100DENVER (108) Chandler 3-10 1-2 8, Millsap 1-4 0-0 2, Jokic 1021 2-2 25, Murray 8-20 4-4 25, Barton 5-12 8-8 23, Plumlee 2-3 0-0 4, D.Harris 4-10 0-0 10, Craig 4-5 2-2 11. Totals 37-85 17-18 108. WASHINGTON (100) Porter Jr. 5-11 0-0 13, Ma.Morris 6-15 4-4 17, Gortat 4-4 3-4 11, Satoransky 3-6 0-0 7, Beal 9-18 0-0 24, Oubre Jr. 5-11 2-4 15, Scott 0-3 0-0 0, Mahinmi 4-7 0-0 8, Sessions 2-4 1-2 5, Meeks 0-1 0-0 0. Totals 38-80 10-14 100.DENVER 23 32 23 30 „ 108 WASHINGTON 16 27 33 24 „ 1003-Point Goals„Denver 17-34 (Barton 5-7, Murray 5-12, Jokic 3-6, D.Harris 2-4, Craig 1-1, Chandler 1-4), Washington 14-28 (Beal 6-9, Porter Jr. 3-6, Oubre Jr. 3-6, Satoransky 1-1, Ma.Morris 1-4, Meeks 0-1, Scott 0-1). Fouled Out„None. Rebounds„Denver 38 (Jokic 8), Washington 46 (Ma.Morris 8). Assists„ Denver 25 (Millsap, Jokic 5), Washington 28 (Satoransky 6). Total Fouls„Denver 16, Washington 21. A„19,016 (20,356).CAVALIERS 120, SUNS 95PHOENIX (95) Jackson 8-20 1-2 17, Bender 1-4 0-0 2, Chriss 7-11 4-6 19, Payton 2-9 0-0 4, Daniels 7-16 0-0 20, Dudley 1-4 0-0 2, Len 4-5 6-11 14, Ulis 5-12 1-1 11, Reed 0-3 0-0 0, Harrison 3-3 0-0 6. Totals 38-87 12-20 95. CLEVELAND (120) James 11-16 4-6 27, Green 2-5 0-0 5, Love 7-15 4-4 20, Calderon 2-3 0-0 4, Hill 3-5 0-0 7, Nance Jr. 6-11 3-3 15, Zizic 2-2 0-0 4, Thompson 2-7 0-0 4, Perrantes 0-1 1-3 1, Clarkson 5-14 3-4 13, Smith 3-7 2-2 11, Hood 4-8 1-2 9, Holland 0-1 0-0 0. Totals 47-95 18-24 120.PHOENIX 27 18 26 24 „ 95 CLEVELAND 23 39 31 27 „ 1203-Point Goals„Phoenix 7-28 (Daniels 6-12, Chriss 1-3, Ulis 0-1, Reed 0-2, Dudley 0-3, Bender 0-3, Jackson 0-4), Cleveland 8-29 (Smith 3-5, Love 2-6, Hill 1-2, Green 1-3, James 1-4, Calderon 0-1, Holland 0-1, Clarkson 0-2, Hood 0-2, Nance Jr. 0-3). Fouled Out„None. Rebounds„Phoenix 36 (Chriss 10), Cleveland 54 (Nance Jr., Thompson 10). Assists„Phoenix 24 (Ulis 9), Cleveland 23 (James 9). Total Fouls„ Phoenix 23, Cleveland 14. Technicals„Hill. A„20,562 (20,562).TIMBERWOLVES 108, KNICKS 104MINNESOTA (108) Bjelica 6-8 2-4 17, Gibson 5-8 8-8 18, Towns 9-14 4-5 24, Teague 3-13 4-4 10, Wiggins 5-15 5-6 17, Dieng 2-3 0-0 4, Jones 0-0 5-5 5, Crawford 5-14 0-0 13. Totals 35-75 28-32 108. NEW YORK (104) Hardaway Jr. 14-25 5-7 39, Beasley 4-11 0-0 8, Kanter 4-7 3-4 11, Mudiay 0-1 0-0 0, Lee 1-5 0-0 3, Williams 2-7 0-0 4, Kornet 2-7 0-0 6, OQuinn 2-6 1-1 5, Ntilikina 5-12 1-1 13, Burke 6-11 2-4 15. Totals 40-92 12-17 104.MINNESOTA 31 26 27 24 „ 108 NEW YORK 22 26 34 22 „ 1043-Point Goals„Minnesota 10-26 (Bjelica 3-5, Crawford 3-6, Towns 2-3, Wiggins 2-7, Gibson 0-1, Teague 0-4), New York 12-28 (Hardaway Jr. 6-11, Ntilikina 2-5, Kornet 2-5, Lee 1-2, Burke 1-2, Beasley 0-1, Williams 0-2). Fouled Out„ None. Rebounds„Minnesota 45 (Towns 13), New York 42 (Kanter 15). Assists„Minnesota 23 (Teague 8), New York 25 (Burke 9). Total Fouls„ Minnesota 15, New York 27. A„18,914 (19,812).RAPTORS 116, NETS 112BROOKLYN (112) Carroll 4-7 4-6 14, Hollis-Jefferson 8-11 2-3 18, Allen 3-7 7-7 13, Russell 8-21 2-5 18, Crabbe 6-10 1-2 18, Cunningham 4-8 0-0 10, Dinwiddie 1-3 3-8 5, Harris 3-5 0-0 7, LeVert 4-12 0-0 9. Totals 41-84 19-31 112. TORONTO (116) Anunoby 1-1 0-0 2, Ibaka 5-8 0-0 10, Valanciunas 8-14 6-6 23, Lowry 7-11 6-6 25, DeRozan 8-21 5-8 21, Powell 0-2 0-0 0, Siakam 4-8 1-2 11, Poeltl 0-1 0-0 0, Nogueira 1-3 1-2 4, Wright 1-5 1-2 4, VanVleet 6-12 0-2 16. Totals 41-86 20-28 116.BROOKLYN 32 32 27 21 „ 112 TORONTO 31 28 25 32 „ 1163-Point Goals„Brooklyn 11-27 (Crabbe 5-8, Carroll 2-4, Cunningham 2-5, Harris 1-2, LeVert 1-3 Dinwiddie 0-1 Russell 0-4 ), Toronto 14-29 (Lowry 5-6, VanVleet 4-7, Siakam 2-2, Nogueira 1-1, Wright 1-3, Valanciunas 1-4, Ibaka 0-1, Powell 0-1, DeRozan 0-4). Fouled Out„None. Rebounds„Brooklyn 39 (Russell 11), Toronto 43 (Lowry 10). Assists„Brooklyn 21 (Russell 13), Toronto 27 (Lowry 12). Total Fouls„Brooklyn 23, Toronto 24. A„19,800 (19,800).ODDSPREGAME.COM LINENATIONAL BASKETBALL ASSOCIATIONTodayFAVORITE LINE O/U UNDERDOG at Philadelphia 7 222 Minnesota at Detroit 11 210 Chicago at Orlando Off Off Phoenix L.A. Lakers 5 218 at Memphis at Houston 8 226 New Orleans Charlotte 1 214 at DallasCOLLEGE BASKETBALLTodayFAVORITE LINE UNDERDOG Kansas St. 1 Loyola Of Chicago Michigan 4 Florida St. at Liberty 2 Cent. MichiganMondayat San Francisco 3 North TexasTuesdayW. Kentucky 1 Utah Penn St. 2 Mississippi St.NATIONAL HOCKEY LEAGUE TodayFAVORITE LINE UNDERDOG LINE at N.Y. Islanders -123 Chicago +113 at Colorado Off Vegas Off at San Jose -165 Calgary +155 at Florida -198 Arizona +183 Washington -179 at Montreal +167 Tampa Bay -163 at New Jersey +153 at Columbus -145 St. Louis +135 at Toronto -250 Detroit +220 Carolina -130 at Ottawa +120 at N.Y. Rangers -170 Buffalo +158 at Minnesota Off Nashville Off Los Angeles -120 at Edmonton +110 Updated odds available at Pregame.comTRANSACTIONSBASEBALLMajor League BaseballOFFICE OF THE COMMISSIONER OF BASEBALL „ Suspended Boston RHP Steven Wright 15 games for violating Major League Baseballs Joint Domestic Violence, Sexual Assault and Child Abuse Policy. Suspended Chicago Cubs minor league RHP David Garner (Iowa-PCL); Boston minor league C Oscar Hernandez (Pawtucket-IL) and St. Louis minor league RHP Matt Pearce (Memphis-PCL) 50 games each, after second positive tests for a drug of abuse in violation of the Minor League Drug Prevention and Treatment Program. Suspended Pittsburgh minor league SS Andrew Walker (West Virginia-SAL) 50-games for a violation of the Minor League Drug Prevention and Treatment Program.American LeagueCHICAGO WHITE SOX „ Reassigned LHPs Xavier Cedeo and Robbie Ross Jr. and INF Matt Skole to minor-league camp. NEW YORK YANKEES „ Optioned RHP Luis Cessa to Scranton/Wilkes-Barre (IL). Released LHP Wade LeBlanc. SEATTLE MARINERS „ Released INF Gordon Beckham. Reassigned RHP Christian Bergman to minor-league camp.National LeagueNEW YORK METS „ Optioned C Tomas Nido and RHP Hansel Robles to minor league camp. PITTSBURGH PIRATES „ Released OF Daniel Nava and signed him to a minor league contract. ST. LOUIS CARDINALS „ Optioned RHP Josh Lucas, 1B Luke Voit and OF Harrison Bader to Memphis (PCL). Granted RHP Jason Motte his unconditional release. SAN FRANCISCO GIANTS „ Released INF Andres Blanco.Frontier LeagueGATEWAY GRIZZLIES „ Signed RHP Garrett Woods. JOLIET SLAMMERS „ Signed 3B Danny Zardon to a contract extension. RIVER CITY RASCALS „ Signed 1B/OF Paul Kronenfeld to a contract extension. SCHAUMBURG BOOMERS „ Signed INF Joel Davis.BASKETBALLNational Basketball AssociationLOS ANGELES LAKERS „ Signed F Travis Wear. Assigned Cs Thomas Bryant and Ivica Zubac to South Bay (NBAGL).FOOTBALLNational Football LeagueNFL „ Suspended New York Giants DE Josh Mauro and Los Angeles Chargers DL Corey Liuget four regular-season games each for violating the NFL policy on performance enhancing substances. ARIZONA CARDINALS „ Signed CB Bene Benwikere to a one-year contract. CAROLINA PANTHERS „ Signed S DaNorris Searcy and CB Ross Cockrell to two-year contracts and G Jeremiah Sirles to a one-year contract. CLEVELAND BROWNS „ Signed DB E.J. Gaines. GREEN BAY PACKERS „ Signed CB Tramon Williams. MIAMI DOLPHINS „ Signed RB Frank Gore and QB Brock Osweiler. NEW ENGLAND PATRIOTS „ Re-signed LB Marquis Flowers. NEW YORK JETS „ Signed LB Kevin Pierre-Louis to a two-year contract and WR-KR Andre Roberts to a one-year contract. TAMPA BAY BUCCANEERS „ Re-signed OL Evan Smith.HOCKEYNational Hockey LeagueCOLORADO AVALANCHE „ Activated G Andrew Hammond from the injured reserve list and reassigned him and G Spencer Martin to San Antonio (AHL). DETROIT RED WINGS „ Reassigned D Libor Sulak from Lahti (Finnish EL) to Grand Rapids (AHL). WASHINGTON CAPITALS „ Reassigned F Travis Boyd to Hershey (AHL). Signed F Shane Gersich to a two-year entry-level contract.American Hockey LeagueHARTFORD WOLF PACK „ Signed D Ryan Lindgren to an amateur tryout agreement. SAN ANTONIO RAMPAGE „ Reassigned G Joe Cannata to Colorado (ECHL).SOCCERMajor League SoccerMLS „ Announced the Independent Panel rescinded the one-game suspension and accompanying “ ne for the red card issued to Vancouver D Kendall Waston for violent conduct during a March 17 s match against Atlanta. LA GALAXY „ Signed F Zlatan Ibrahimovic to a two-year contract.United Soccer LeagueNEW YORK RED BULLS II „ Signed G Scott Levene.COLLEGESCUMBERLAND „ Named Paul Pitts offensive coordinator, LA SALLE „ Announced mens basketball coach John Giannini have mutually agreed to part ways.Ž LONGWOOD „ Named Griff Aldrich mens basketball coach. RUTGERS „ Granted the release of sophomore F Matt Bullock and junior G Souf Mensah from the mens basketball team.COLLEGE BASKETBALLMENS BASKETBALL NCAA TOURNAMENTAll times Eastern EAST REGIONAL At TD Garden, Boston Regional Semi“ nals FridayVillanova 90, West Virginia 78 Purdue (30-6) vs. Texas Tech (26-9), lateRegional Championship SundayVillanova (33-4) vs. Purdue-Texas Tech winner, TBAVILLANOVA 90, WEST VIRGINIA 78WEST VIRGINIA (26-11) Konate 6-9 0-2 12, Ahmad 4-5 2-2 11, Harris 0-3 0-0 0, Carter 5-16 1-1 12, Miles 6-13 1-2 16, West 3-13 1-2 8, Allen 2-5 6-8 10, Routt 0-0 0-0 0, Bender 0-0 0-0 0, Bolden 1-6 6-6 9. Totals 27-70 17-23 78. VILLANOVA (33-4) Spellman 6-11 2-2 18, Paschall 4-8 4-6 14, Booth 1-6 4-4 6, Brunson 8-15 8-9 27, Bridges 4-8 5-6 16, Cosby-Roundtree 1-1 0-0 2, DiVincenzo 3-4 0-0 7, Gillespie 0-1 0-0 0. Totals 27-54 23-27 90. Halftime„Villanova 44-42. 3-Point Goals„West Virginia 7-28 (Miles 3-7, Ahmad 1-2, Bolden 1-4, Carter 1-5, West 1-8, Harris 0-2), Villanova 13-24 (Spellman 4-7, Bridges 3-5, Brunson 3-6, Paschall 2-3, DiVincenzo 1-2, Booth 0-1). Fouled Out„Miles. Rebounds„West Virginia 36 (Konate 9), Villanova 32 (Spellman 8). Assists„ West Virginia 13 (Carter 8), Villanova 16 (Booth, Brunson 4). Total Fouls„West Virginia 28, Villanova 20. Technicals„Konate, Spellman.SOUTH REGIONAL At Philips Arena, Atlanta Regional Semi“ nals ThursdayLoyola of Chicago 69, Nevada 68 Kansas State 61, Kentucky 58Regional Championship TodayLoyola of Chicago (31-5) vs. Kansas State (25-11), 6:09 p.m.MIDWEST REGIONAL At CenturyLink Center Omaha, Neb. Regional Semi“ nals FridayKansas 80, Clemson 76 Duke (28-7) vs. Syracuse (23-13), lateRegional Championship SundayKansas (30-7) vs. Duke-Syracuse winner, TBAKANSAS 80, CLEMSON 76CLEMSON (25-10) Skara 3-5 1-5 7, Thomas 2-7 0-0 4, Reed 6-15 0-0 13, DeVoe 10-17 8-9 31, Mitchell 3-13 5-5 12, Simms 1-2 0-0 2, Donnal 3-5 0-0 7, Oliver 0-1 0-0 0. Totals 28-65 14-19 76. KANSAS (30-7) Azubuike 7-9 0-2 14, Mykhailiuk 4-11 0-0 9, Graham 4-12 6-7 16, Vick 4-11 2-3 13, Newman 6-11 1-2 17, Lightfoot 0-0 0-0 0, De Sousa 3-4 3-4 9, Garrett 0-2 2-4 2. Totals 28-60 14-22 80. Halftime„Kansas 40-27. 3-Point Goals„ Clemson 6-20 (DeVoe 3-9, Reed 1-2, Donnal 1-3, Mitchell 1-4, Oliver 0-1, Skara 0-1), Kansas 10-22 (Newman 4-7, Vick 3-6, Graham 2-5, Mykhailiuk 1-4). Fouled Out„Azubuike, Reed. Rebounds„Clemson 35 (DeVoe 9), Kansas 37 (Azubuike 11). Assists„Clemson 11 (DeVoe 3), Kansas 14 (Mykhailiuk, Graham 4). Total Fouls„ Clemson 18, Kansas 22.WEST REGIONAL At STAPLES Center, Los Angeles Regional Semi“ nals ThursdayMichigan 99, Texas A&M 72 Florida State 75, Gonzaga 60Regional Championship TodayMichigan (31-7) vs. Florida State (23-11), 8:49 p.m.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 Semi“ 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 March 21North Texas 90, Jacksonville State 68ThursdaySan Francisco 65, Campbell 62Championship Series (Best-of-3; x-if necessary) MondayNorth Texas (18-17) at San Francisco (21-15), 10 p.m.WednesdaySan Francisco (21-15) at North Texas (18-17), 8:30 p.m.March 30x-San Francisco (21-15) at North Texas (18-17), 7 p.m.COLLEGEINSIDER.COM TOURNAMENT Quarter“ nals March 21UIC 83, Austin Peay 81 Northern Colorado 86, San Diego 75ThursdaySam Houston 76, UTSA 69TodayCentral 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 85, West Texas A&M 79 Northern State 105, Queens (NC) 99, 2OTChampionship TodayFerris State (37-1) vs. Northern State (36-3), 3 p.m.NCAA WOMENS TOURNAMENT All times Eastern ALBANY REGIONAL Regional Semi“ nals Today 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 Today At Spokane, Wash.Notre Dame (31-3) vs. Texas A&M (26-9), 4 p.m. Oregon (32-4) vs. Central Michigan (30-4), 6:30 p.m.Regional Championship MondaySemi“ nal winners, 9 p.m. KANSAS CITY REGIONAL Regional Semi“ nals Friday At Kansas City, Mo.Mississippi State 71, N.C. State 57 UCLA (26-7) vs. Texas (28-6), lateRegional Championship SundayMississippi State (35-1) vs. UCLA-Texas winner, 7:30 p.m. LEXINGTON REGIONAL Regional Semi“ nals Friday At Lexington, Ky.Oregon State 72, Baylor 67 Louisville (34-2) vs. Stanford (24-10), lateRegional Championship SundayOregon State (26-7) vs. Louisville-Stanford winner, 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 St. Johns 65, Duquesne 52 Alabama 61, Georgia Tech 59 South Dakota 85, Michigan State 83, OT TCU 81, New Mexico 72 FridayWest Virginia 67, James Madison 55 UC Davis (27-6) at Kansas State (18-15), lateQuarter“ nals SundayUC Davis-Kansas State winner at Indiana (20-14), 2 p.m. Alabama (20-13) at Virginia Tech (21-13), 2 p.m. TCU (22-12) at South Dakota (29-6), 7 p.m. St. Johns (19-14) at West Virginia (24-11), TBAWOMENS BASKETBALL INVITATIONAL Semi“ nals FridaySouth Alabama (21-12) at Yale (17-13), lateTodayNevada (19-16) at Central Arkansas (24-9), 6 p.m.NCAA WOMENS DIV. II TOURNAMENTAt Sioux Falls, S.D. Championship FridayCentral Missouri (29-3) vs. Ashland (36-0), latePRO 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 74 44 23 7 95 251 210 Florida 72 37 28 7 81 219 222 Montreal 75 27 36 12 66 188 237 Detroit 74 27 36 11 65 189 229 Ottawa 73 26 36 11 63 201 257 Buffalo 74 23 39 12 58 173 243Metropolitan Division GP W L OT PTS GF GA Washington 74 43 24 7 93 230 217 Pittsburgh 75 42 27 6 90 246 229 Columbus 75 42 28 5 89 214 206 Philadelphia 75 38 25 12 88 226 223 New Jersey 74 38 28 8 84 223 224 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 73 48 15 10 106 238 183 Winnipeg 73 44 19 10 98 242 190 Minnesota 73 41 24 8 90 227 210 Colorado 74 40 26 8 88 237 217 St. Louis 73 40 28 5 85 203 194 Dallas 74 38 28 8 84 212 201 Chicago 75 30 36 9 69 211 233Paci“ c Division GP W L OT PTS GF GA Vegas 74 47 21 6 100 249 202 San Jose 74 42 23 9 93 227 202 Los Angeles 75 41 27 7 89 219 187 Anaheim 74 38 24 12 88 210 197 Calgary 75 35 30 10 80 204 226 Edmonton 74 33 36 5 71 214 236 Vancouver 74 26 39 9 61 192 242 Arizona 74 25 38 11 61 184 237 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 playoffsThursday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 5, Nashville 2 Vancouver 5, Chicago 2 Los Angeles 7, Colorado 1 San Jose 2, Vegas 1, OTFridays GamesMontreal 3, Buffalo 0 New Jersey 4, Pittsburgh 3, OT Anaheim at Winnipeg, late Vancouver at St. Louis, late Boston at Dallas, lateToday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.Sundays GamesPhiladelphia at Pittsburgh, 12:30 p.m. Nashville at Winnipeg, 7 p.m. Vancouver at Dallas, 7 p.m. Boston at Minnesota, 7:30 p.m. Anaheim at Edmonton, 9:30 p.m.CANADIENS 3, SABRES 0MONTREAL 0 1 2 „ 3 BUFFALO 0 0 0 „ 0 First Period„None. Penalties„Okposo, BUF, (slashing), 15:55. Second Period„1, Montreal, Lehkonen 10 (de la Rose, Galchenyuk), 4:56. Penalties„Larsson, BUF, (slashing), 12:00. Third Period„2, Montreal, Byron 18 (Drouin, Hudon), 18:45. 3, Montreal, Gallagher 27 (Shaw), 19:16. Penalties„Scherbak, MTL, (tripping), 5:58; Lehkonen, MTL, (tripping), 6:53. Shots on Goal„Montreal 6-11-7„24. Buffalo 11-10-14„35. Power -play opportunities„Montreal 0 of 2; Buffalo 0 of 2. Goalies„Montreal, Niemi 6-8-4 (35 shots-35 saves). Buffalo, Ullmark 1-2-0 (22-21). A„18,594 (19,070). T„2:21. Referees„Brian Pochmara, Chris Schlenker. Linesmen„Shandor Alphonso, Andrew Smith.DEVILS 4, PENGUINS 3, OTNEW JERSEY 0 3 0 1 „ 4 PITTSBURGH 1 0 2 0 „ 3 First Period„1, Pittsburgh, Crosby 25 (Oleksiak, Guentzel), 2:29. Penalties„Stafford, NJ, (tripping), 19:24. Second Period„2, New Jersey, Butcher 3 (Hall, Severson), 5:15 (pp). 3, New Jersey, Coleman 11 (Zacha, Stafford), 7:20. 4, New Jersey, Hischier 17 (Hall, Moore), 8:54. Penalties„Rust, PIT, (tripping), 3:48; Greene, NJ, (tripping), 8:36; Hagelin, PIT, (interference), 8:36; Oleksiak, PIT, (delay of game), 11:55. Third Period„5, Pittsburgh, Dumoulin 5 (Crosby), 3:13. 6, Pittsburgh, Kessel 30 (Brassard, Sheary), 10:52. Penalties„Gibbons, NJ, (interference), 11:23. Overtime„7, New Jersey, Hall 33 (Hischier), 0:27. Penalties„None. Shots on Goal„New Jersey 12-17-4-1„34. Pittsburgh 15-12-16„43. Power -play opportunities„New Jersey 1 of 2; Pittsburgh 0 of 2. Goalies„New Jersey, Kinkaid 19-10-2 (43 shots-40 saves). Pittsburgh, Murray 23-14-3 (34-30). A„18,658 (18,387). T„2:39. Referees„Tim Peel, Garrett Rank. Linesmen„ Bevan Mills, Tony Sericolo.ECHLEastern Conference North Division GP W L OL SOL Pts GF GA Manchester 65 40 20 3 2 85 242 187 Adirondack 66 37 22 3 4 81 212 206 Reading 65 34 23 8 0 76 204 183 Wheeling 66 33 25 7 1 74 227 224 Worcester 64 31 25 4 4 70 176 181 Brampton 65 24 31 6 4 58 190 221 South Division GP W L OL SOL Pts GF GA x-Florida 64 45 13 2 4 96 227 158 x-South Carolina 64 42 15 6 1 91 190 138 Orlando 67 31 27 6 3 71 196 217 Atlanta 67 30 32 2 3 65 193 212 Jacksonville 65 25 33 4 3 57 191 220 Norfolk 67 25 35 6 1 57 202 249 Greenville 65 22 35 7 1 52 189 260 Western Conference Central Division GP W L OL SOL Pts GF GA x-Toledo 66 46 15 3 2 97 221 154 x-Fort Wayne 64 42 17 4 1 89 264 188 Cincinnati 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 Spot y-Clinched Division NOTE: Two points are awarded for a win, one point for an overtime or shootout loss. Thursdays GamesKalamazoo 5, Wichita 3 Atlanta 6, Cincinnati 2Fridays GamesWorcester 4, Reading 1 Manchester 5, Adirondack 0 Greenville 3, Jacksonville 2 South Carolina 2, Orlando 1, SO Wheeling 4, Brampton 3 Florida 4, Norfolk 1 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.Saturdays GamesAdirondack at Manchester, 6 p.m. Worcester at Reading, 7 p.m. Norfolk at Florida, 7 p.m. Jacksonville at Greenville, 7 p.m. Cincinnati at Wheeling, 7:05 p.m. Brampton at Toledo, 7:15 p.m. Wichita at Fort Wayne, 7:30 p.m. Kansas City at Allen, 8:05 p.m. Quad City at Tulsa, 8:05 p.m. Colorado at Utah, 9:05 p.m. Rapid City at Idaho, 9:10 p.m.COLLEGE NCAA DIVISION 1 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 4, Michigan Tech 3, OT Providence 1, Clarkson 0 Championship Saturday, March 24 Notre Dame (26-9-2) vs. Providence (24-11-4), 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 Air Force 4, St. Cloud State 1 Minnesota State Mankato (29-9-1) vs. Minnesota Duluth (21-16-3), 7:30 p.m. Championship Saturday, March 24 Air Force (23-14-5) 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 18 8 .692 Boston 18 9 .667 Baltimore 16 11 .593 Cleveland 16 12 .571 Kansas City 16 12 .571 New York 15 12 .556 Chicago 14 12 .538 Oakland 13 13 .500 Tampa Bay 13 14 .481 Seattle 13 14 .481 Minnesota 12 13 .480 Toronto 13 15 .464 Detroit 11 14 .440 Los Angeles 13 17 .433 Texas 7 20 .259NATIONAL LEAGUE W L Pct. Milwaukee 18 9 .667 Chicago 17 11 .607 San Diego 13 9 .591 Miami 14 10 .583 St. Louis 15 11 .577 Los Angeles 15 13 .536 Atlanta 13 15 .464 San Francisco 13 15 .464 Arizona 12 14 .462 Colorado 12 14 .462 Washington 11 15 .423 Philadelphia 11 16 .407 Cincinnati 10 17 .370 New York 9 17 .346 Pittsburgh 9 18 .333(ss)-split squad games count in the standings, ties and games against non-MLB teams do not countThursday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 7, Texas (ss) 6 Chicago White Sox 3, Arizona 1 Seattle 5, Texas (ss) 4 San Francisco 4, Chicago Cubs 3 L.A. Dodgers 4, L.A. Angels 3Fridays GamesBoston 5, N.Y. Yankees 0 Detroit 11, Atlanta 3 Houston (ss) 2, Minnesota 2 Philadelphia 8, Pittsburgh 2 Baltimore 6, Tampa Bay (ss) 1 Tampa Bay (ss) 6, Toronto 5 St. Louis 5, N.Y. Mets 1 Kansas City (ss) 9, San Francisco 6 Seattle 5, Chicago White Sox 5 L.A. Dodgers 10, Kansas City (ss) 0 Colorado 8, Cincinnati 2 Oakland 4, L.A. Angels 2 Chicago Cubs 4, Milwaukee 3 Houston (ss) 3, Washington 1 Washington (ss) vs. Miami, late Arizona vs. Cleveland, late Texas vs. San Diego, lateToday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.Sundays GamesMiami (ss) vs. N.Y. Mets at Port St. Lucie, Fla., 12:10 p.m. Atlanta vs. Detroit at Lakeland, Fla., 1:05 p.m. Baltimore vs. Philadelphia at Clearwater, Fla., 1:05 p.m. Boston vs. Minnesota at Fort Myers, Fla., 1:05 p.m. Houston vs. Miami (ss) at Jupiter, Fla., 1:05 p.m. N.Y. Yankees vs. Tampa Bay at Port Charlotte, Fla., 1:05 p.m. St. Louis vs. Washington at West Palm Beach, Fla., 1:05 p.m. Pittsburgh vs. Toronto at Dunedin, Fla., 1:07 p.m. Chicago Cubs vs. Kansas City at Surprise, Ariz., 3:05 p.m. Cincinnati vs. Cleveland at Goodyear, Ariz., 3:05 p.m. Milwaukee vs. Chicago White Sox at Glendale, Ariz., 3:05 p.m. Seattle vs. San Diego at Peoria, Ariz., 3:10 p.m. San Francisco vs. Oakland at Oakland, CA, 4:05 p.m. Arizona vs. Colorado at Scottsdale, Ariz., 4:10 p.m. L.A. Dodgers vs. L.A. Angels at Anaheim, CA, 9:07 p.m.GOLFINTERNATIONAL FEDERATION OF PGA TOURSWORLD GOLF CHAMPIONSHIP DELL TECHNOLOGIES MATCH PLAYFriday at Austin Country Club, Austin, Texas Yardage: 7,108. Par: 71 (seedings in parentheses)Third RoundMarc Leishman (11), Australia, halved with Branden Grace (23), South Africa. Bubba Watson (35), United States, halved with Julian Suri (64), U.S.. Brian Harman (18), U.S., def. Rory McIlroy (6), Northern Ireland, 5 and 3. Peter Uihlein (57), U.S., def. Jhonattan Vegas (44), Venezuela, 4 and 3. Phil Mickelson (14), U.S., def. Rafa Cabrera Bello (17), Spain, 1 up. Charles Howell III (59), U.S., def. Satoshi Kodaira (40), Japan, 2 and 1. Kiradech Aphibarnrat (28), Thailand, def. Jon Rahm (3), Spain, 4 and 3. Chez Reavie (43), U.S., halved with Keegan Bradley (63), U.S.. Matt Fitzpatrick (31), England, def. Paul Casey (10), England, 3 and 2. Kyle Stanley (45), U.S., def. Russell Henley (51), U.S., 1 up. Sergio Garcia (7), Spain, def. Xander Schauffele (20), U.S., 3 and 1. Dylan Frittelli (41), South Africa, def. Shubhankar Sharma (62), India, 1 up. Gary Woodland (24), U.S., def. Pat Perez (15), U.S., 1 up. Si Woo Kim (50), South Korea, def. Webb Simpson (37), U.S., 2 up. Justin Thomas (2), U.S., def. Francesco Molinari (21), Italy, 7 and 5. Patton Kizzire (48), U.S., def. Luke List (60), U.S., 4 and 2. Charley Hoffman (22), U.S., def. Tyrrell Hatton (12), England, 3 and 2. Brendan Steele (36), U.S., def. Alexander Levy (55), France, 3 and 1. Patrick Cantlay (30), U.S., def. Hideki Matsuyama (5), Japan, 4 and 3. Cameron Smith (46), Australia, halved with Yusaku Miyazato (53), Japan. Alex Noren (13), Sweden, def. Tony Finau (29), U.S., 1 up. Thomas Pieters (39), Belgium, halved with Kevin Na (61), U.S.. Patrick Reed (19), U.S., def. Jordan Spieth (4), U.S., 2 and 1. Charl Schwartzel (49), South Africa, def. Li Haotong (34), China, 3 and 2. Tommy Fleetwood (9), England, def. Daniel Berger (26), U.S., 2 and 1. Ian Poulter (58), England, def. Kevin Chappell (33), U.S., match conceded after 9 holes. Louis Oosthuizen (25), South Africa, def. Jason Day (8), Australia, 2 up. Jason Dufner (42), U.S., def. James Hahn (56,) U.S., 3 and 2. Matt Kuchar (16), U.S., def. Ross Fisher (27), England, 6 and 4. Yuta Ikeda (47), Japan, halved with Zach Johnson (54), U.S.. Kevin Kisner (32), U.S., def. Dustin Johnson (1), U.S., 4 and 3. Adam Hadwin (38), Canada, halved with Bernd Wiesberger (52), Austria.PGA TOURCORALES PUNTACANA RESORT & CLUB CHAMPIONSHIPFridays leaders at Corales Puntacana Resort & Club, Punta Cana, Dominican Republic Purse: $3 million. Yardage: 7,670; Par: 72 (36-36)Second RoundBrice Garnett 63-68„131 Steve Wheatcroft 66-66„132 Keith Mitchell 66-66„132 Xinjun Zhang 66-68„134 Seungsu Han 67-67„134 Hunter Mahan 70-65„135 Matt Every 69-66„135 Corey Conners 64-71„135 Denny McCarthy 66-69„135 Seamus Power 68-67„135 Trey Mullinax 69-66„135 Geoff Ogilvy 69-67„136 Matt Atkins 69-67„136 David Lingmerth 70-67„137 Tom Lovelady 69-68„137 Joel Dahmen 71-66„137 Lanto Grif“ n 69-68„137 Kelly Kraft 68-69„137 Tyler McCumber 67-70„137 Ethan Tracy 68-69„137 Paul Dunne 67-70„137 George McNeill 67-71„138 Abraham Ancer 71-67„138 Tommy Gainey 70-68„138 Andrew Putnam 70-68„138 Daniel Chopra 70-68„138 Ricky Barnes 70-68„138 Martin Flores 68-71„139 Patrick Rodgers 74-65„139 Troy Merritt 69-70„139 Matt Jones 72-67„139 Fabin Gmez 69-70„139 K.J. Choi 71-68„139 Richy Werenski 71-68„139 Chris Wood 71-68„139 Troy Matteson 66-73„139 Kevin Tway 67-72„139 Shawn Stefani 68-72„140 Nate Lashley 70-70„140 Stephan Jaeger 72-68„140 Santiago Rivas 71-69„140 Cameron Percy 69-71„140 Jonathan Byrd 66-74„140 Emiliano Grillo 72-68„140 Harris English 71-69„140 Retief Goosen 70-70„140 Mark Wilson 69-72„141 Dicky Pride 71-70„141 Harold Varner III 71-70„141 Andrew Yun 71-70„141 Augusto Nez 70-71„141 Rob Oppenheim 70-71„141 John Merrick 73-68„141 Brendon de Jonge 66-75„141 Fabrizio Zanotti 71-70„141 Brett Stegmaier 72-69„141 Adam Schenk 70-71„141 Ken Duke 67-75„142 Rory Sabbatini 72-70„142 Julio Santos 70-72„142 Ryan Brehm 73-69„142 Ben Crane 70-72„142 Scott Piercy 70-72„142 David Hearn 69-73„142 J.J. Henry 71-72„143 Trevor Immelman 69-74„143 Mike Weir 72-71„143 Davis Love III 71-72„143 Johnson Wagner 73-70„143 Michael Kim 68-75„143 Cameron Beckman 73-70„143 Stuart Appleby 69-74„143 Tim Herron 73-70„143 Eric Axley 72-71„143 Robert Allenby 73-70„143 D.J. Trahan 71-72„143 Parker McLachlin 73-70„143 John Daly 73-70„143 Vince India 73-70„143 J.T. Poston 72-71„143 Omar Uresti 71-72„143Failed to make the cut Jason Bohn 74-70„144 Sam Ryder 72-72„144 Jonathan Kaye 75-69„144 Kyle Reifers 70-74„144 Dudley Hart 69-75„144

PAGE 62

Page 6 SP www.yoursun.com Saturday, March 24, 2018 / The SunMLB: Yankeesleadoff hitters. In most games, against a right-handed pitcher, Cash expects to put Denard Span or Kevin Kiermaier at the top of the order, moving Duffy and Gomez toward the middle of the order, and then alternate right-handed batters and left-handed batters throughout the lineup.ANDRIESE STARTFriday was Matt Andrieses best outing of the spring. Coming off three consecutive appearances where hes allowed at least one run, Andriese tossed three perfect innings against the Blue Jays. Not only was he perfect, but he was efficient, too. Andriese needed just 36 pitches to get through those three innings. He also had three strikeouts. Andriese is anticipated to play an important hybrid role for the Rays this season, where he will pitch out of the bullpen for multiple innings at a time, but will also be expected to appear in high-leverage situations … not just mop up duty you see for typical long relievers.THE OTHER GAMEIt was a split-squad day, so while the Rays defeated the Blue Jays at home, they also lost 6-1 up in Sarasota against the Orioles. Most noteworthy for that game, was Daniel Robertson being hit by a pitch in the left hand. He exited immediately with a hand contusion, and according to Cash x-rays came back negative. Robertson was already scheduled to rest today, but he should be back on Sunday. Mallex Smith (triple) and Johnny Field (double) were the only two extra-base hits of the game for the Rays. Colton Murray allowed four runs in the fifth inning after four shutout innings from Ryan Weber.INJURY UPDATESGood news for both Smith and Brad Miller … they appear to be ready for Opening Day. No doubt at all, theyre both 100 percent healthy. Theyve looked good running the bases.Ž Smith and Miller were both shut down for more than a week this spring, but will continue the final few days as if there were no injuries. Its possible neither are in the lineup on Opening Day (facing a left-handed pitcher), but theyll both be healthy.MARCH TO OPENING DAYWith Opening Day just around the corner, the Rays will be doing different community events all week leading up to the opener against the Red Sox on March 29. Today at noon, players Micah Johnson and outfielder Mallex Smith will read to children from the Boys and Girls Club of Charlotte County for a segment of Reading with the Rays. Mascot DJ Kitty will also be in attendance. RAYS 6, BLUE JAYS 5HITTER OF THE GAME C.J. Cron, Rays: The “ rst baseman went 3-for-5 with a pair of RBI at the plate, including the gamewinner in the ninth inning, which you will read about momentarily. PITCHER OF THE GAME Matt Andriese, Rays: The Rays reliever was perfect for three innings in his best outing of the spring. KEY INNING Bottom Ninth: After the Rays blew a four-run lead in the top of the frame, allowing a “ ve spot, Crons bloop single following a Matt Duffy walk and Kevin Kiermaier single, was good enough to get the home team a victory. PROSPECT WATCH None, Rays: All nine Rays in the lineup played all nine innings on Friday as they gear up for Opening Day. THEY SAID IT Joey Wendle is starting to heat up Hes had a good spring, but now hes starting to put himself on the map a little more with the damage hes doing. He had a triple yesterday and the home run today.Ž €Rays manager Kevin Cash on on-the-bubble player Joey Wendle ON DECK SUNDAY: vs. New York, 1:05 p.m. MONDAY: at Detroit, 1:05 p.m. TUESDAY: vs. Detroit (at Tropicana Field), 12:35 p.m. WEDNESDAY: Off day. THURSDAY: Opening Day vs. Red Sox, 4:00 p.m.RAYS 6, BLUE JAYS 5Toronto Tampa Bay ab r h bi ab r h bi D.Trvis 2b 3 0 0 0 M.Duffy 3b 4 1 0 0 Gllotte 2b 2 0 1 0 Krmaier cf 5 1 2 1 Al.Diaz ss 3 0 1 0 C..Cron 1b 5 1 3 2 Y.Gdino ss 2 0 1 0 C.Gomez rf 4 0 0 0 Espnosa dh 3 0 0 0 De.Span lf 4 0 1 1 M.Mrgan ph 2 0 0 0 Hchvrra ss 4 0 1 0 S.Parce lf 3 0 1 0 J.Sucre c 4 0 1 0 R.Pritt lf 1 1 1 0 B.Snydr dh 2 1 0 0 Hrnndez rf 2 0 0 0 J.Wndle 2b 4 2 2 2 Ry.Noda rf 2 1 1 0 L.Maile c 2 0 0 0 R.Adams c 2 1 0 0 Lblbjan 1b 3 0 1 0 D.Davis cf 1 1 1 2 G.Ngepe 3b 2 0 0 0 N.Knght 3b 1 0 0 0 R.Felds cf 2 0 1 0 Wlliams 1b 2 1 1 3 Totals 38 5 10 5 Totals 36 6 10 6 Toronto 000 000 005„5 Tampa Bay 000 021 102„6 E„Pruitt (1), Cron (1), Wendle (3). DP„ Toronto 1, Tampa Bay 0. LOB„Toronto 7, Tampa Bay 7. 2B„Davis (1), Cron (5), Hechavarria (3), Sucre (1), Wendle (4). HR„Williams (1), Wendle (1). SB_Snyder (1). IP H R ER BB SO Toronto Happ 4 2 0 0 1 1 Clippard 1 1 2 2 1 2 Santos 2 5 2 2 0 2 Alburquerque 1 0 0 0 0 1 Fisk L, 0-1 BS, 0-1 2-3 2 2 2 1 0 Tampa Bay Andriese 3 0 0 0 0 3 Jennings 2 4 0 0 0 2 Colome H, 3 1 0 0 0 0 1 Franco H, 1 2 1 0 0 1 2 Kolarek W, 1-0 1 5 5 4 0 1 PB„Maile. Umpires„Home, Jansen Visconti; First, Brian ONora; Second, Will Little; Third, Mike Wiseman. T„2:31. A„4,754ORIOLES 6, RAYS 1Tampa Bay Baltimore ab r h bi ab r h bi M.Smith lf 2 1 1 0 C.Davis 1b 4 1 1 2 Jo.Lowe cf 2 0 0 0 Machado ss 4 0 0 0 Ke.Wong 3b 4 0 2 1 J.Schop 2b 4 0 0 0 Rbrtson ss 1 0 0 0 A.Jones cf 1 0 0 0 J.Haley pr 1 0 0 0 C.Gntry cf 2 1 1 0 B.Mller 1b 4 0 1 0 Au.Hays rf 1 0 0 0 J.Coats dh 4 0 0 0 Mancini lf 1 2 1 2 C.Csali c 3 0 0 0 J.Reyes 3b 1 0 0 0 Rdrguez c 1 0 0 0 C.Rsmus rf 3 0 1 0 J.Field cf 4 0 1 0 Srdinas ss 1 0 0 0 Johnson rf 3 0 1 0 Vlencia 3b 3 1 2 0 Tnrwicz 2b 3 0 1 0 Alvarez dh 3 0 0 0 C.Jseph c 3 1 2 2 Totals 32 1 7 1 Totals 31 6 8 6 Tampa Bay 001 000 000„1 Baltimore 000 042 00x„6 DP„Tampa Bay 1, Baltimore 0. LOB„Tampa Bay 6, Baltimore 3. 2B„Field (5), Gentry (1), Rasmus (5). 3B„Smith (1). HR„Davis (2), Mancini (4). SB„Wong (3). CS„ Mancini (1). IP H R ER BB SO Tampa Bay Weber 4 1 0 0 1 3 Murray L, 0-1 BS, 0-2 1 3 4 4 1 0 Alaniz 2 4 2 2 0 1 Bird 1 0 0 0 0 2 Baltimore Bundy W, 2-2 5 5 1 1 1 6 ODay H, 5 1 1 0 0 0 2 Bleier 1 0 0 0 0 2 Brach 1 1 0 0 0 0 Edgin 1 0 0 0 0 0 HBP„by_ODay (Robertson). WP„Murray, Alaniz. Umpires„Home, Chad Fairchild; First, Paul Emmel; Second, Jeremie Rehak; Third, Chris Graham. T„2:19. A„6,192 TAMPA BAY (13-14) at PIRATES (9-18)WHEN: Today, 1:05 p.m. WHERE: Ed Smith Stadium, Sarasota SCHEDULED STARTERS: RH Andrew Kittredge vs. LH Francisco Liriano PITCHING PROBABLES RAYS: RH Andrew Kittredge, relievers TBA BLUE JAYS: LH Francisco Liriano (start), relievers TBA RAYSFrom Page 1 SUN PHOTO BY TOM ONEILLDaniel Robertson tries to avoid getting hit by a pitch earlier this spring at Charlotte Sports Park. Robertson was hit in the left hand by a pitch in Fridays game against Baltimore, but is expected to return to the lineup Sunday. Associated PressTAMPA „ Yankees slugger Aaron Judge could be used at times as a leadoff hitter this season. The 2017 AL Rookie of the Year was at the top of the lineup and went 1 for 4 in a 5-0 loss to the Boston Red Sox on Friday. Its a potential. Thats why were deploying it and assessing it,Ž Yankees general manager Brian Cashman said. Were going to take a peak here. Well see how it feels. Simple as that.Ž Judge struck out on a 2-2 pitch from Brian Johnson in the first and smashed a one-hopper up the middle off the left-hander that the Red Sox turned into a double play to end the third. He had a leadoff single in the sixth and struck out during the eighth against Justin Haley. Cashman said manager Aaron Boone and Judge discussed the possibility Thursday. This could give Boone an additional option, especially when opponents start a lefthander that caused the Yankees to rest regular leadoff man Brett Gardner, who hit .209 against lefties last year and .283 against righties. The idea developed after Boone questioned staff about lineup confi g urations.Judge could get time in leado spotBy ROB MAADDIAssociated PressCLEARWATER „ New Philadelphia Phillies manager Gabe Kaplers progressive approach includes a strategy straight from a slow-pitch softball league. Kapler plans to flipflop outfielders in the middle of an inning to put his best defensive player in the position where the spray charts indicate a batter is most likely to hit the ball. This isnt the typical infield shift and oldschool thinkers will scoff at the idea, but Kapler feels so strongly about it that he has these words written on a white board in his office: We know that different players have different skills. One hitter may crush fastballs. Another may hammer change-ups. That doesnt mean either is a better hitter. They just have different strengths. Outfielders are similar. Whenever we have a chance to maximize a mans strengths to get an additional out, well do so.Ž Strange shifts are nothing new to baseball. The influx of analytics has led managers to try different things. Chicago Cubs manager Joe Maddon tried a four-man outfield last season against Cincinnatis Joey Votto. Third baseman Kris Bryant moved to left-center field and shortstop Javier Baez remained on the left side of the infield. Votto hit a double down the firstbase line. Houston Astros manager A.J. Hinch took the strategy a step further against Miamis Justin Bour this spring. Third baseman Alex Bregman moved to left field and shortstop Carlos Correa slid over to the right side of the infield, giving the Astros no fielders between second and third. Late in the count both Correa and second baseman Jose Altuve dropped deep, essentially playing short right field, so that only first baseman Marwin Gonzalez was on the infield dirt.Will ” ip-” opping “ elders be baseballs latest trend?AP PHOT O Philadelphia Phillies manager Gabe Kapler watches from the dugout before a spring training game March 1 against the New York Yankees in Clearwater. MLB: Spring Training Roundup MLB: Trending managers MVP Jose Altuve and the World Series champion Houston Astros added ace Gerrit Cole to a rotation with Dallas Keuchel and Justin Verlander. The Dodgers and Indians are still poised after coming within one win of that elusive crown. The Nationals hired a new manager to help free agent-to-be Bryce Harper, Max Scherzer, Stephen Strasburg reach the top. And the Red Sox got the bopper they needed. Where does that leave the Reds, Pirates, Tigers, Rays and As? Well, better luck next year. Or the year after that. Major League Baseball is in a hurry these days, with record home runs and strikeouts the new norm. But please, get that last out in under three hours. A season that will include games in Mexico and Puerto Rico is set to start. And, if all goes as planned, the final game will come in October.WelcomeSlugger J.D. Martinez moves to Boston, which hit the fewest homers in the American League. Andrew McCutchen and Evan Longoria go to the retooling Giants, Jake Arrieta joins the rebuilding Phillies, Christian Yelich and Lorenzo Cain become part of the Brewers outfield, Marcell Ozuna provides pop in St. Louis and Yu Darvish is now pitching for the Cubs. Also, six new managers: Alex Cora (Red Sox), Aaron Boone (Yankees), Dave Martinez (Nationals), Mickey Callaway (Mets) and Gabe Kapler (Phillies) try for the first time, and Ron Gardenhire (Tigers) returns after a four-year absence.Worth watchingBabe Ruth or bust? Well see whether newcomer Shohei Ohtani becomes the most successful twoway player in the bigs since the Bambino. The 23-year-old Japanese star struggled at the plate and on the mound this spring, but its early. SWINGFrom Page 1 Associated PressAROUND THE GRAPEFRUIT AND CACTUS LEAGUESDODGERS 10, ROYALS (SS) 0: Clayton Kershaw stretched his scoreless streak to 21 1/3 innings with 6 2/3 innings in his “ nal tuneup for Thursdays opener against San Francisco. He allowed a leadoff single to Jon Jay and no other hits. RED SOX 5, YANKEES 0: Aaron Judge hit leadoff for the “ rst time in his professional career and went 1 for 4. Masahiro Tanaka gave up one run and “ ve hits in 5 2/3 innings. CARDINALS 5, METS 1: Michael Conforto went 1 for 4 as a designated hitter on his “ rst big league game action since surgery Sept. 6 to repair a tear in the posterior capsule in his left shoulder. PHILLIES 8, PIRATES 2: Maikel Franco hit a two-run homer and a grand slam after entering with a .167 average in 48 at-bats. TIGERS 11, BRAVES 3: James McCann doubled twice and drove in “ ve runs. Detroits Norris gave up three runs „ two earned „ three hits and four walks in “ ve innings. ASTROS (SS) 2, TWINS 2: Ryan LaMarres double leading off the ninth inning was the “ rst hit for Minnesota and Tanner English followed his “ rst homer. J.D. Davis hit a pair of solo homers, raising his total to “ ve. ROCKIES 8, REDS 2: Homer Bailey, picked to start the Reds opener, allowed consecutive homers in the fourth to Nolan Arenado and Carlos Gonzalez. ATHLETICS 4, ANGELS 2: Albert Pujols hit his “ rst spring training homer for Los Angeles. Jake Smolinski “ nished a single shy of hitting for the cycle for Oakland. CUBS 4, BREWERS 3: Ian Happ hit his sixth homer. Tyler Chatwood allowed two runs, six hits and three walks in 5 2/3 innings. MARINERS 5, WHITE SOX 5: James Shields struck out three in three shutout innings for Chicago. Dan Vogelbach hit his sixth homer, Kirk Nieuwenhuis hit a two-run homer and pinchhitter Craig Dedelow had a tying three-run drive in the eighth. AP PHOTOMilwaukee Brewers Nick Franklin misplays a hit by Kansas City Royals Adalberto Mondesi during the second inning of a spring training baseball game Thursday in Phoenix.

PAGE 63

Ordering up Grubhub JosephPisani;JPaschke € AP Sources:FactSet;Grubhub Grubhub (GRUB)Active users 20 40 60 80 100 $120 March 21: $34.12 The online food ordering company has been buying up smaller rivals and signing on more restaurants. The most recent partnership: to deliver fried chicken and chalupas to more doorsteps for KFC and Taco Bell. The deal, announced last month, means Grubhub will provide delivery people and technology for the fast-food chains. In addition, KFC and Taco Bell parent company Yum Brands bought a $200 million stake in Grubhub. Analysts at Stifel said the deal could bring more high-profile chain restaurantsŽ onto the Grubhub platform. Already, burger chain Shake Shack has since been added, but Grubhub said its a test. Grubhubs active users „ those who have ordered in the last 12 months „ soared 77 percent in 2017 from a year earlier to about 14.5 million. Its stock has more than tripled in the last year, and is up 45 percent since Jan. 1. Stifel analysts said they think the company could double its market value to $20 billion in three to five years, but the stock may be volatile on the way. 0 3 6 9 12 15 million Fridays close: $104.61Hungry? Grubhub continues to gain users and strike deals with fast food chains, and its stock has made hefty gains. 17 1814 15 16 17 Sources: General Administration of Customs of China, U.S. Commerce Department Joe McDonald; Alex Nieves € APChina  s trade surplus is shrinking, but while its global total fell, the politically explosive gap with the United States has widened, fueling President Donald Trump  s demands for import controls. The Chinese trade surplus with the world narrowed for a second year in 2017, falling 13 percent to a still-vast $422.5 billion. At the same time, the average monthly surplus with the United States swelled to $23 billion from 2016  s $13 billion. Americans help to keep Beijing  s trade balance in positive territory by purchasing $3 of goods for every $1 they sell to China. Without them, China  s $21.9 billion global surplus in January would have been a $1.9 billion deficit. The $275.8 billion surplus with the United States reported by Beijing last year was two-thirds of its worldwide total. Washington reports different figures that show the gap even wider at a record $375.2 billion. To narrow that, Trump has hiked tariffs on Chinese steel, washing machines and other goods. He is looking at more sweeping steps despite warnings by business groups that might hurt U.S. companies and consumers.Chinas ticking trade bomb Chinas ticking trade bomb 100 200 $300 billion 100 200 300 400 500 $600 billion  07  08  09  10  11  12  13  14  15  16  17  07  08  09  10  11  12  13  14  15  16  17Chinese trade surplus with the U.S. Chinese trade surplus with the WorldTrade imbalanceChina  s global trade surplus has shrunk, but its politically explosive gap with the United States swelled.Top Weekly Exchange Traded Funds $0$500$1,000 REITs Copper Utilities stocks European stocks Investment-grade bonds Health care stocks High-yield bonds S&P 500 Small-cap stocks Gold Asian stocks Emerging-market stocks Technology stocks Oil 1-week percent change $1,000 invested at the end of last year ... ... today is worthPerformance benchmarks: industries sectors of the Standard & Poor  s 500 index; international stocks MSCI indexes; bond returns Barclays Capital and BofA Merrill Lynch indexes. Source: FactSet Data through Mar. 223.1 -5.3 -1.3 -0.8 1.2 -2.6 -3.9 -0.3 -4.8 0.0 -1.9 -1.1 -2.8 -2.6Oil was the Derby  s best performer in a week that saw technology and health care stocks take steep losses. The rout left eight of the Derby  s 14 investments underwater for the year-to-date.$1,000Derby StocksBonds Commodities% $1,064 1,046 1,036 1,025 1,014 1,008 993 992 989 980 979 952 915 899AP CS VS 2x Vix ShTm TVIX 10.57 +3.69 +53.6 +43.6 -75.3 ProShs Ultra VIX ST UVXY 20.24 +5.88 +40.9 +36.6 -73.7 Vel Sh VIX SP500 46 BSWN 12.78 +2.78 +27.8 +23.7 -47.0 iPath Sh Term Fut VXXB 50.00 +10.70 +27.2 +23.5 ... UBS Velocity VIX LSVX 16.25 +3.42 +26.7 +16.4 -51.8 CS VS Vix ShtTerm VIIX 21.16 +4.44 +26.6 +23.9 -28.4 ProShs Vix ST Fut VIXY 41.40 +8.63 +26.3 +23.6 -28.8 Barc iPath Vix ST VXX 49.76 +10.26 +26.0 +23.0 -28.0 ProShs UltProShtFin FINZ 8.70 +1.78 +25.7 +23.4 -48.0 Direxion TechBear 3x TECS 6.31 +1.27 +25.2 +16.4 -55.3 Direx Reg Banks Bear WDRW 28.06 +5.54 +24.6 +11.5 -56.1 ProShs UltPro ShtQQQ SQQQ 19.21 +3.67 +23.6 +16.7 -53.6 Direx SOX Bear 3X SOXS 12.46 +2.23 +21.8 +2.9 -70.7 ProShsUlt ShtNasdBio ZBIO 10.97 +1.89 +20.8 +13.4 -41.1 Direx China Bear 3x YANG 5.39 +0.92 +20.6 +22.2 -55.7 Direxion FinBear 3x FAZ 12.30 +2.08 +20.4 +16.8 -42.9 Direx S&P500Bear 3x SPXS 31.59 +5.08 +19.2 +17.8 -35.6 ProShs UltSht S&P500 SPXU 11.98 +1.92 +19.1 +17.8 -35.3 CS VS 2x Vix MidTm TVIZ 13.04 +2.03 +18.4 +20.5 -48.1 USCF Oil USOU 57.30 +8.65 +17.8 +10.1 ... Pro UltPro ShtDow30 SDOW 21.31 +3.22 +17.8 +22.1 -42.4 UBS 3x Long Crude WTIU 30.73 +4.61 +17.7 +10.4 +78.7 Citigp Vel Long Crde UWT 31.68 +4.75 +17.6 +10.0 +71.8 ProShs Crude OILU 48.43 +7.26 +17.6 +10.4 ... ProSh UltSh Tech REW 15.44 +2.29 +17.4 +10.2 -42.3 Velocity Long VSTOXX EVIX 14.31 +2.02 +16.4 +4.8 ... Direxion BiotechBear LABD 3.59 +0.50 +16.2 +10.8 -68.9 ProSh Ultra Sht QQQ QID 12.56 +1.68 +15.4 +11.2 -38.8 Direxion MCapBear3x MIDZ 14.28 +1.84 +14.8 +9.0 -34.3 Direxion SCapBear 3x TZA 12.36 +1.57 +14.6 +5.8 -41.0 Pro UltPro ShtMid400 SMDD 10.77 +1.37 +14.5 +8.2 -33.7 ProShs UltPro ShtR2K SRTY 32.50 +4.11 +14.5 +5.7 -41.3 PwSh Base Met DbSht BOM 7.43 +0.93 +14.3 -0.9 -40.5 Direxion EmMktBear3x EDZ 8.56 +1.06 +14.1 +16.8 -52.2 Direxion REst Bear3x DRV 14.74 +1.82 +14.1 +6.7 +10.9 ProSh Ult Shrt Biotc BIS 21.85 +2.68 +14.0 +9.5 -27.0 Rex Vol Lg Vx Wk Fut VMAX 24.31 +2.95 +13.8 +10.9 -41.6 ProSh UltSh Semi SSG 8.84 +1.06 +13.7 +1.0 -55.9 ProSh UltSht Fin SKF 22.10 +2.67 +13.7 +11.7 -28.4 ProSh UltSh China 50 FXP 16.27 +1.94 +13.6 +14.8 -40.7 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The athletic gear maker beat Wall Street  s expectations in its latest quarter. Technology companies sank Friday as investors worried about rising trade tensions, and chipmakers took sharp losses. The uniform supplier had a stronger quarter than analysts expected. Stocks tumbled Friday, giving Wall Street its worst week in two years amid worries that China and the U.S. were headed for a trade war. The Dow Jones industrial average plunged more than 400 points. Technology and bank stocks were among the biggest decliners. 140 160 180 $200 DM JF CintasCTAS Close: $167.85 4.74 or 2.9% $119.54$178.34 Vol.: Mkt. Cap: 1.4m ( 2.5x avg.) $17.9 b 52-week range PE: Yield: 37.6 1.0% 20 40 60 $80 DM JF Micron TechnologyMU Close: $54.21 -4.71 or -8.0% $26.36$63.42 Vol.: Mkt. Cap: 117.9m ( 2.4x avg.) $62.7 b 52-week range PE: Yield: 8.5 ... 60 65 $70 DM JF NikeNKE Close: $64.63 0.21 or 0.3% $50.35$70.25 Vol.: Mkt. Cap: 17.3m ( 2.3x avg.) $83.9 b 52-week range PE: Yield: 28.0 1.2% Best Stocks One MonthBEST LARGE-CAP STOCKS XL Group plc XL 55.33 0.0 27.3 40.2 dd 1.6 Veeva Systems Inc VEEV 74.30 -2.7 20.7 53.3 91 ... Micron Tech MU 54.21 -10.5 16.5 126.1 6 ... Contl Resources CLR 58.00 9.3 15.4 33.5 cc ... Square Inc SQ 51.67 -5.9 15.2 236.1 ... ... Nektar Therapeutics NKTR 103.00 0.0 15.0 354.4 dd ... Herbalife Ltd HLF 97.90 0.8 14.3 74.6 21 ... Alnylam Pharmaceutic ALNY 138.06 -4.8 13.7 167.6 dd ... NRG Energy Inc NRG 29.79 -1.7 12.8 68.9 48 0.4 Autodesk Inc ADSK 128.02 -5.7 11.3 55.3 dd ... MarketAxess Holdings MKTX 219.54 -2.2 11.1 18.5 59 0.8 Pagseguro Digital PAGS 35.86 3.6 10.8 -999.0 ... ... Microchip Tech MCHP 94.01 -4.2 10.4 33.3 97 1.5 Keysight Technology KEYS 50.81 -4.8 9.8 43.5 38 ... Palo Alto Networks PANW 181.76 -3.0 9.8 65.4 dd ... Booking Holdings BKNG 2087.01 -3.9 9.4 20.7 29 ... Goldcorp Inc GG 13.90 4.0 8.3 -16.4 19 1.7 GrubHub Inc GRUB 104.61 -5.4 8.1 211.2 cc ... FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS LongFin Corp LFIN 71.10 40.8 94.8 -999.0 ... ... G1 Therapeutics Inc GTHX 40.47 12.3 67.9 -999.0 ... ... Casa Systems Inc CASA 29.70 -5.9 51.2 -999.0 ... ... Apellis Pharmaceuti APLS 24.50 -5.8 50.0 -999.0 ... ... SMART Global Holding SGH 48.92 10.6 47.3 -999.0 13 ... Quality Care Prop QCP 18.59 -5.3 46.1 5.8 ... ... Adaptimmune Therap ADAP 11.50 4.0 45.9 166.7 ... ... Akcea Therapeutics AKCA 32.00 2.5 44.3 -999.0 ... ... Mulesoft Inc MULE 43.83 30.2 41.5 94.2 ... ... Nutanix Inc NTNX 49.92 -7.1 40.2 168.8 ... ... Oclaro Inc OCLR 9.72 -2.1 37.9 1.9 12 ... AxoGen Inc AXGN 39.25 4.2 35.6 293.5 dd ... Guess Inc GES 20.36 36.7 35.6 95.2 cc 4.4 Medifast Inc MED 88.76 -1.3 33.5 110.5 39 2.2 Myovant Sciences Ltd MYOV 19.11 2.4 33.5 66.5 dd ... Axon Enterprise Inc AAXN 37.90 -0.2 32.6 71.7 cc ... Tenet Healthcare THC 24.77 0.6 28.5 47.1 dd ... Heron Therapeutics HRTX 28.20 31.2 27.9 91.9 dd ...BEST SMALL-CAP STOCKS Endocyte Inc ECYT 10.29 4.7 164.5 366.5 dd ... Geron Corporation GERN 5.64 67.4 152.9 150.5 dd ... NII Holdings Inc NIHD 2.20 20.2 113.6 72.0 dd ... BlueLinx Holdings BXC 30.70 -16.1 102.2 283.8 10 ... Durect Corporation DRRX 2.24 15.5 98.2 142.4 dd ... Enphase Energy Inc ENPH 4.83 2.3 95.5 281.5 dd ... Clearside Biomecical CLSD 11.75 0.2 93.3 67.7 dd ... Pfenex Inc PFNX 6.10 19.6 82.1 -2.3 dd ... ACM Research Inc ACMR 12.91 3.8 80.3 -999.0 ... ... Marrone Bio Innov MBII 1.95 14.7 71.1 -7.1 dd ... Arsanis Inc ASNS 24.50 1.8 69.0 -999.0 15 ... Proteostasis Tehrep PTI 5.04 -30.9 68.6 -50.2 ... ... Aeglea BioTherapeuti AGLE 10.37 -2.5 64.9 36.2 dd ... Amer Public Educ APEI 42.15 -1.2 64.0 97.7 35 ... Flex Pharma Inc FLKS 6.70 -11.8 61.1 71.9 dd ... Syndax Pharmaceutic SNDX 13.90 1.0 53.3 13.5 dd ... Klondex Mines Ltd KLDX 2.35 63.2 52.6 -50.0 ... ... Corindus Vasc Robot CVRS 1.54 -3.8 51.0 15.6 dd ...Industry Rankings 1. Utilities -2.6 -2.1 -6.7 (#@865321 | -5.1 2. Oil & Gas -0.9 -2.2 -7.1 (&^%#@74 | -2.0 3. Telecommunications -5.6 -4.7 -11.6 9865432 | -12.4 4. Consumer Services -4.8 -5.1 0.1 (*^%$#@ | 98765 13.8 5. Technology -7.9 -5.2 0.6 (*^%$#@ | 9997621 24.1 DJ Total Market index -5.8 -5.4 -3.3 (*^%$#@ | 9765431 10.6 6. Industrials -5.2 -5.8 -3.3 (*^%$#@ | 987654 14.0 7. Health Care -6.6 -5.9 -3.1 (*^%$#@ | 97 8.9 8. Financials -6.4 -5.9 -4.2 (*^%$#@ | 984 10.9 9. Consumer Goods -4.8 -6.2 -9.1 (&%@7643 | -3.0 10. Basic Material -5.7 -8.9 -7.1 (*^%$#@ | 9621 8.1 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Semiconductors -6.7 -1.8 3.6 (^%$# | 9751 33.7 Cohu Inc COHU +3.6 +19.8 +5.1 (^%$# | 987621 +48.3 Xcerra Corp XCRA -1.1 +17.5 +15.4 (^%$# | 9765 +36.8 Micron Tech MU -10.5 +16.5 +22.9 (^%$# | 9998764 +126.1 Computer Services -6.0 -2.4 3.5 (^%$# | 6543 6.0 Vectrus Inc VEC -1.7 +34.0 +17.1 (^%$# | 99871 +70.5 Veeva Systems Inc VEEV -2.7 +20.7 +32.5 (^%$# | 99531 +53.3 Percient Inc PRFT -3.9 +16.4 +15.6 (^%$# | 97 +32.0 Telecomm. Equipment -5.8 -3.1 5.5 (^%$# | 86421 17.1 Oclaro Inc OCLR -2.1 +37.9 +41.5 (^%$# | 521 +1.9 Comtech Telecom CMTL -3.5 +28.8 +29.3 (^%$# | 9998764 +102.1 Harmonic Inc HLIT -1.3 +28.8 -7.3 96543 | -31.6 Software -7.5 -4.8 4.4 (^%$# | 96532 31.0 Mulesoft Inc MULE +30.2 +41.5 +91.1 (^%$# | 99986432 +94.2 Nutanix Inc NTNX -7.1 +40.2 +43.3 (^%$# | 9998764 +168.8 Upland Software UPLD +1.8 +23.9 +29.1 (^%$# | 9998764 +115.7 Computer Hardware -7.5 -5.3 -3.8 (^%$# | 864321 17.5 USA Technologies USAT -6.6 +18.1 -5.2 (^%$# | 9998764 +140.5 AstroNova Inc ALOT +5.4 +12.8 +7.5 (^%$#| 71 +6.5 3D Systems DDD -7.8 +12.7 +20.1 *%$#@!85431 | -15.7 Internet -11.0 -9.9 -4.6 (^%$# | 87542 21.8 Arista Networks ANET -10.0 +7.4 +11.7 (^%$# | 9998764 +109.7 Limelight Networks LLNW -5.8 +6.9 -9.9 (^%$# | 999431 +78.1 Match Group Inc MTCH -4.2 +6.3 +39.6 (^%$# | 9998764 +172.2 Electronic Office Equipment -8.9 -10.4 -0.2 *&%$@!761 | -9.7 Pitney Bowes PBI -8.9 -10.4 -0.2 (^%$# | 4 +0.8Technology sectors (best performers)Excludes stocks with market values less than $100 million. Bar chart for stocks with annual returns of more than 100 percent not shown to scale. Saturday, March 24, 2018

PAGE 64

A -:A-MarkPM Q AMRK .32 2.7 39 18.83 10.39 8 11.79 42 12.18 11.05 +.74 -19.5 AAC Hldgs N AAC 13.06 5.99 105 12.02 695 12.96 11.76 -.85 +33.6sAAON Q AAON .26 .7 40 40.25 29.95 152 37.20 1188 40.25 37.20 -1.90 +1.4 AAR N AIR .30 .7 24 45.60 32.57 314 41.92 1652 44.37 40.13 -1.41 +6.7 ABB Ltd N ABB .76e 3.3 28.67 22.04 2542 23.03 9546 24.11 23.03 -1.22 -14.1tABM N ABM .70 2.2 20 45.12 33.29 667 32.46 3110 35.04 32.46 -2.52 -13.9 AC Immun n Q ACIU 13.91 6.03 47 11.36 190 12.55 11.11 -.58 -11.3sACI Wwde Q ACIW 26.37 20.23 515 24.13 2236 26.37 24.12 -1.84 +6.4 ACM Rsc n Q ACMR 15.60 4.74 73 12.91 489 13.60 10.50 +.47 +145.9 ACNB Cp Q ACNB .80 2.8 16 32.00 24.45 9 28.60 32 29.95 28.60 -1.30 -3.2 AES Corp N AES .52f 4.9 10 12.05 9.86 6518 10.72 35174 11.03 10.63 -.12 -1.0 AFLAC s N AFL 14 45.88 35.54 4061 43.35 24237 45.74 43.23 -1.90 AG MtgeIT N MITT 1.90 11.0 5 19.95 16.31 97 17.23 496 17.73 17.23 -.53 -9.4 AG Mtg pfA N MITTpA 2.06 8.0 25.91 24.88 2 25.62 10 25.65 25.13 +.37 +1.1 AG Mtg pfB N MITTpB 2.00 8.0 25.65 24.50 2 25.03 28 25.08 24.80 +.14 -1.2 AGCO N AGCO .60 1.0 27 75.95 58.00 532 62.22 2603 67.15 62.13 -5.24 -12.9 AGNC Inv Q AGNC 2.16 11.6 10 22.34 17.84 2880 18.70 16013 18.92 18.56 -.22 -7.4 AGNC pfB Q AGNCB 1.94 7.4 26.87 25.28 16 26.18 48 26.34 26.09 -.11 +1.3 AGNC pfC Q AGNCN 1.75 6.8 26.79 24.95 41 25.72 174 25.87 25.37 -.07 AH Belo N AHC .32 6.3 6.40 4.35 15 5.10 80 5.15 5.00 -.05 +6.3 AK Steel N AKS 12 7.70 4.00 20913 4.40 88995 5.12 4.37 -.73 -22.3 ALJ Reg n Q ALJJ 3.91 1.82 25 2.12 110 2.28 2.06 -.11 -32.7 AMAG Ph Q AMAG 24.85 11.93 935 19.25 3677 20.05 18.80 -.65 +45.3 AMC Ent N AMC .80 5.8 32.10 10.80 1473 13.90 7055 14.60 13.57 -.30 -7.9 AMC Net Q AMCX 10 67.44 46.89 614 49.11 3023 50.54 49.08 -1.28 -9.2 AMCON A DIT .72 .8 10 113.60 80.95 3 90.50 7 100.00 82.90 -4.55 -7.5sAMN Hlth N AMN 23 60.80 34.71 866 58.00 2845 60.80 57.65 -1.75 +17.8 ANGI Hme Q ANGI 15.77 5.28 628 14.09 2961 14.89 14.00 -.93 +34.7 ANI Ph h Q ANIP 25 74.70 42.23 91 58.64 406 61.89 58.44 -3.20 -9.0 ARC Docu N ARC 15 4.84 2.08 168 2.28 819 2.67 2.28 -.31 -10.6 ARC Grp Q ARCW 4.25 1.80 15 2.05 30 2.05 2.00 -.05 -2.4 ARCAbio rs Q ABIO 2.76 .45 1129 .55 4851 .67 .52 -.10 -59.3 ARMO Bi n Q ARMO 57.19 27.00 101 38.96 1012 41.99 36.61 -1.64 +31.0tASA Gold N ASA .04e .4 13.11 10.12 259 10.48 748 10.66 10.12 +.22 -7.4sASML Hld Q ASML 1.71e .9 40 216.00 126.03 1149 199.11 4483 216.00 199.03 -14.95 +14.5tASV Hld n Q ASV 10.80 7.03 34 8.21 45 8.93 6.60 -.28 -19.1 AT&T Inc N T 2.00f 5.8 13 41.89 32.55 34964 34.70 123395 37.10 34.55 -2.30 -10.8 AT&T 66 n N TBB 26.72 24.65 141 25.20 1029 25.24 25.07 -.02 -3.4 ATA Inc Q ATAI .41e 7.8 6.62 3.04 4 5.28 10 5.29 5.10 +.08 +14.3 ATN Intl Q ATNI .68 1.1 74.96 49.50 103 59.23 418 61.35 58.95 -.92 +7.2tA10 Ntwks N ATEN 9.75 5.70 1336 5.75 3918 6.35 5.69 -.78 -25.5 AU Optron N AUO .18e 5.35 3.62 505 4.59 3863 4.83 4.57 -.07 +10.3 AV Homes Q AVHI 5 20.50 14.65 66 18.20 719 19.40 16.85 +.60 +9.3 AVX Cp N AVX .46 2.8 20.22 15.85 160 16.56 820 17.69 16.56 -1.09 -4.3 AXT Inc Q AXTI 28 10.75 5.10 451 7.30 1992 7.93 7.25 -.55 -16.1 AZZ Inc N AZZ .68 1.6 24 61.55 40.00 120 42.00 659 44.90 42.00 -2.50 -17.8 Aarons N AAN .12f .3 10 49.77 28.12 510 45.30 2955 48.31 45.25 -2.99 +13.7 Abaxis Q ABAX .64 .9 67 78.53 43.66 137 72.45 674 74.81 72.19 -2.52 +46.3 AbbottLab N ABT 1.12 1.9 26 64.60 42.31 5964 59.50 25042 63.24 59.36 -3.68 +4.3 AbbVie N ABBV 2.84 2.9 20 125.86 63.12 14238 97.46 60591 114.98 95.52 -16.25 +.8 AbeonaTh Q ABEO 22.75 4.55 584 14.05 4092 16.10 13.70 -1.30 -11.4 AberFitc N ANF .80 3.4 24.52 8.81 2226 23.25 12468 23.94 22.24 +.77 +33.4 AbdAsPac A FAX .42 8.9 5.29 4.70 282 4.73 1936 4.78 4.70 -.05 -3.1 AbdAustEq A IAF .70e 11.5 6.77 5.80 53 6.08 266 6.26 6.07 -.15 -4.6 AbdnChile A CH .58e 6.6 9.64 6.71 33 8.75 77 9.01 8.75 -.31 -2.0 AbdGlbInc A FCO .84 9.9 9.48 8.35 36 8.47 95 8.67 8.46 -.15 -4.0 AbdEMSmC A ABE .21e 1.4 15.82 12.55 2 14.73 16 15.25 14.73 -.55 +1.3 AbdGChina N GCH .03e .2 14.02 10.01 21 12.99 61 13.55 12.90 -.51 +4.3 AbdnIndo A IF .52e 8.18 6.91 27 7.18 90 7.45 7.18 -.29 -6.0 AbdnIsrael A ISL .35e 1.0 21.97 17.29 2 19.78 19 20.28 19.77 -.63 +3.4 AbdJapnEq N JEQ .48e .7 9.89 7.90 13 8.83 103 9.14 8.83 -.33 -2.1 AbdnLatA A LAQ 1.21e 1.7 30.00 22.26 5 27.35 43 28.00 27.35 -.55 +2.4 AbSingaFd N SGF 1.09e 8.4 13.67 10.42 31 12.90 77 13.30 12.89 -.44 +3.9tAbility rs Q ABIL 24.40 3.23 300 3.65 660 5.95 2.64 -.35 -17.0 Abiomed Q ABMD 304.28 117.37 491 283.99 2310 295.83 282.12 -9.06 +51.5 Ablynx n Q ABLX 54.87 17.75 42 54.08 174 54.28 53.40 +.04 +116.4 Abraxas Q AXAS 56 2.75 1.45 774 2.24 5616 2.37 2.03 +.10 -8.9 AcaciaC n Q ACIA 46 61.15 33.68 262 41.06 2125 43.91 40.58 -2.86 +13.3 AcaciaTc Q ACTG .50 14.5 5.75 2.90 157 3.45 1212 3.90 3.45 -.40 -14.8 AcadiaHlt Q ACHC 17 54.34 26.92 798 39.16 5456 41.84 39.13 -2.00 +20.0 AcadiaPh Q ACAD 41.20 22.35 2395 22.57 9767 25.79 22.47 -3.18 -25.0 AcadiaRlt N AKR 1.08f 4.5 20 32.02 21.34 533 23.86 2713 24.80 23.83 -.95 -12.8 Acasti g rs Q ACST 3.36 .84 93 1.01 413 1.15 .99 -.06 +6.6 AccelrDiag Q AXDX 30.45 16.75 232 23.30 1077 26.00 23.30 -2.15 -11.1 Acceleron Q XLRN 46.93 24.37 252 39.39 1162 43.90 39.38 -4.31 -7.2 Accenture N ACN 2.66 1.8 26 165.58 114.82 4040 147.35 20814 163.72 147.16 -13.54 -3.7 AccessNt Q ANCX .60 2.2 31 33.18 24.36 68 27.38 187 29.73 27.37 -2.41 -1.7 AccoBrds N ACCO .06p 21 14.75 10.35 447 12.10 2154 13.32 12.10 -1.20 -.8 Accuray Q ARAY 6.15 3.60 548 4.95 2652 5.50 4.75 -.45 +15.1 AcelRx Q ACRX 5.75 1.55 158 2.08 1327 2.10 2.00 +2.5 AcerTh rs Q ACER 22.63 5.70 9 19.00 72 20.65 18.00 -.79 +37.2 AcetoCorp Q ACET .26 3.6 17 17.10 6.95 254 7.19 1353 7.59 7.17 -.38 -30.4 Achaogen Q AKAO 27.49 9.83 1670 12.88 7872 13.85 10.94 +1.38 +19.9 AchvLfS rs Q ACHV 6.27 1.15 24 1.30 190 1.40 1.27 -.09 -3.2 Achillion Q ACHN 5.66 2.58 1272 3.83 8968 4.06 3.74 -.09 +33.0tAclarisTh n Q ACRS 33.10 17.27 218 17.66 1179 18.66 17.27 -.97 -28.4tAcmeU A ACU .44 2.2 19 29.49 19.80 4 20.20 61 22.35 19.80 -.05 -13.7 AcordaTh Q ACOR 29.75 13.60 419 22.85 2356 24.95 22.85 -2.20 +6.5 AcornInt rs N ATV 21.84 8.87 2 19.03 8 20.68 17.80 +.41 +7.9 ActiniumP A ATNM 1.61 .36 641 .38 3580 .41 .37 +.01 -43.5 Act Rep n N GOP 22.96 19.73 1 21.40 5 22.45 21.40 -.93 -.4 Act TxR n N TAXR 22.50 19.42 5 20.57 17 21.35 20.55 -.87 -3.8 ActivsBliz Q ATVI .34f .5 47 79.63 47.80 5386 68.04 29229 72.63 68.02 -3.64 +7.5tActuant N ATU .04 .2 70 27.95 21.50 777 22.40 4180 24.00 21.50 -1.25 -11.5tAcuity N AYI .52 .4 16 209.18 133.09 968 132.40 4239 149.97 131.64 -17.73 -24.8sAcushnet n N GOLF 24.41 15.16 194 23.14 1261 24.41 22.77 -.95 +9.8 Acxiom Q ACXM 32.93 21.80 918 30.20 3296 32.34 30.17 -2.14 +9.6 AdamasPh Q ADMS 44.00 13.50 570 23.82 3395 27.26 23.72 -3.28 -29.7 AdamisPh Q ADMP 6.45 2.35 289 3.50 2514 3.80 3.28 -.35 -20.5 AdaDvsEq N ADX 1.32e 1.4 16.11 13.46 531 14.51 1366 15.34 14.51 -.85 -3.5 AdamsNR N PEO 1.32e 1.1 21.48 16.90 104 18.05 378 18.65 17.97 -.31 -9.0 AdmRsc A AE .88 2.1 50.59 32.80 7 42.50 48 44.00 38.35 +4.34 -2.3 Adaptim n Q ADAP 13.41 3.90 591 11.50 4570 12.21 9.80 +.44 +72.2sAddusHmC Q ADUS 39 46.10 29.90 82 45.45 331 46.10 40.10 +2.80 +30.6 ADDvtgTch Q AEY 2.33 1.30 11 1.34 63 1.35 1.31 +.01 -8.8tAdecaogro N AGRO 11.92 7.57 771 7.60 3654 8.15 7.51 -.53 -26.5 AdestoTc n Q IOTS 9.20 3.70 93 7.25 632 7.85 6.90 +.25 +12.4tAdient n N ADNT 1.10 1.9 86.42 57.47 754 57.58 3004 61.33 57.40 -2.18 -26.8 AdmaBio Q ADMA 5.44 2.01 224 5.15 1307 5.38 4.47 +.63 +60.4sAdobeSy Q ADBE 63 231.34 124.51 4273 215.02 21109 231.34 214.78 -10.53 +22.7 Adomani n Q ADOM 18.31 1.06 79 1.17 255 1.38 1.16 -.20 -73.4 AdtalemGl N ATGE .36 .8 18 50.00 30.15 293 46.75 1598 49.85 46.75 -2.15 +11.2 Adtran Q ADTN .36 2.3 23 25.10 15.25 601 15.65 2417 16.15 15.45 -.25 -19.1 AduroBio n Q ADRO 14.05 5.83 310 8.70 2597 9.70 8.68 -.50 +16.0 AdvAuto N AAP .24 .2 21 151.72 78.81 1086 110.84 4408 117.56 110.34 -5.73 +11.2 AdvDisp n N ADSW 25.71 20.94 564 21.94 2237 22.55 21.90 -.55 -8.4 AdvDrainS N WMS .28 1.1 22 28.15 17.90 316 25.15 1329 27.00 25.15 -1.35 +5.5 AdvEmis n Q ADES 1.00 9.1 3 12.20 7.00 240 10.95 1135 11.45 10.71 -.03 +13.4 AdvEnId Q AEIS 19 95.00 61.97 354 63.72 1704 71.25 63.69 -6.93 -5.6 AMD Q AMD 15.65 9.70 54757 10.63 281807 11.74 10.57 -.84 +3.4 AdvSemi N ASX .25e 3.5 7.52 5.86 741 7.12 4046 7.42 7.11 -.10 +9.9 Advansx n N ASIX 46.51 24.72 279 34.07 1419 37.44 34.06 -2.90 -19.0 AdvOil&Gs N AAV 6 7.35 2.70 715 3.20 2345 3.30 2.75 +.30 -25.6 Advaxis Q ADXS 9.55 1.75 747 1.90 3021 2.08 1.87 -.15 -33.1 AdvClayCv N AVK 1.13 7.5 16.80 14.62 67 15.05 279 15.67 15.03 -.66 -5.2 AdvCCvII N AGC .56 10.1 6.49 5.40 131 5.52 523 5.76 5.52 -.26 -7.8 AdvClEnh N LCM .84 10.6 8.90 7.85 42 7.91 165 8.19 7.90 -.28 -5.1 AdverumBi Q ADVM 8.59 2.40 740 6.40 5297 7.20 6.00 -.80 +82.9 AdSDorWr N AADR .32e .6 64.00 45.74 31 58.11 177 61.01 58.11 -2.70 -1.3 AdvPerHY N HYLD 3.54e 9.6 36.99 35.04 11 36.69 286 36.88 36.51 -.07 +1.5tAdvS Vice n Q ACT 29.50 24.45 13 24.37 30 25.36 24.37 -1.02 -7.0 AdSNewT n N FNG 24.13 19.78 84 21.24 225 22.80 21.20 -1.65 -1.1 AdvSmCap N SCAP 36.97 30.13 3 34.78 4 34.78 34.77 -.23 -.6 AdvSSage N HOLD .41e .4 99.70 99.03 99.15 5 99.15 99.14 -.05 -.1 AdvNfltMS N MINC 1.34e 2.8 48.92 48.01 10 48.10 133 48.20 48.02 +.01 -.6 AdvSStarG N VEGA 31.97 27.67 1 31.09 2 31.09 30.88 -.08 +.8 AdvTrTabs N TTFS .47e .7 75.63 63.07 2 67.55 17 70.47 67.55 -3.07 -5.5 AdMadGBd N FWDB .73e 2.9 27.29 24.38 0 25.55 11 26.02 25.55 -.29 -1.3 AdMadIntl N FWDI .37e 1.2 33.10 25.83 0 31.07 3 31.80 31.07 -.85 AdMadDm N FWDD .18e .3 57.19 46.53 53.62 4 54.21 53.23 -1.15 +.3 AdvActBear N HDGE 9.21 7.43 578 8.39 1589 8.39 7.96 +.44 +7.0 Aecom N ACM 11 39.90 30.15 819 34.49 3982 37.53 34.43 -2.17 -7.2tAegeanMP N ANW .08 3.7 6 13.00 2.15 425 2.15 1453 2.45 2.10 -.24 -50.0 Aegion Q AEGN 17 28.19 19.11 163 21.95 570 23.46 21.84 -1.04 -13.7sAegleaBio n Q AGLE 11.35 2.81 58 10.37 500 11.35 10.06 -.27 +91.7 Aegon N AEG .25e 3.8 7.03 4.73 1892 6.56 13109 6.99 6.55 -.33 +4.1 Aegon cap N AEH 1.59 6.1 26.32 25.40 135 26.05 220 26.17 25.95 -.14 +.9 Aegon 6.5 N AED 1.63 6.2 26.47 24.55 21 26.29 130 26.37 26.13 +.09 +1.3 Aegon flt N AEB .77 3.1 25.44 23.55 2 24.58 52 24.87 24.50 -.32 +1.6sAegon42 N AEK 2.00 7.5 27.04 25.54 4 26.76 155 27.04 26.72 +.03 +.9 AehrTest h Q AEHR 6.10 2.16 85 2.49 384 2.67 2.47 -.17 -8.1 Aemetis Q AMTX 3.12 .45 651 1.95 6357 2.49 1.85 -.50 +254.5 AerCap N AER 8 55.67 42.35 1279 49.55 6006 51.45 49.45 -.96 -5.8 AeriePhm Q AERI 66.60 38.14 285 53.05 1674 58.00 52.80 -4.90 -11.2sAerocntry A ACY 3 17.34 9.65 3 17.20 15 17.34 16.96 +.50 +12.9 AerohiveN N HIVE 6.50 3.02 223 4.11 1532 4.42 4.08 -.29 -29.5 AerojetR N AJRD 36.25 20.06 847 27.40 2684 28.32 26.63 +.14 -12.2 AeroViron Q AVAV 51 58.99 26.42 236 45.05 1385 48.96 45.01 -1.87 -19.8 AEtern g rs Q AEZS 3.75 .78 167 1.60 372 1.70 1.57 -.09 -32.2 Aethlon rs Q AEMD 4.32 .79 541 1.17 3947 1.85 1.10 -.64 +3.5 Aetna N AET 2.00 1.2 16 194.40 124.84 1530 168.11 8482 174.26 168.06 -5.80 -6.8 AeviGeno Q GNMX 2.65 .98 144 2.11 327 2.12 1.94 +.07 +75.8 AffilMgrs N AMG 1.20 .7 15 216.99 148.81 344 180.92 2042 194.90 180.62 -11.48 -11.9 AffimedNV Q AFMD 2.85 1.15 228 2.05 1961 2.20 2.00 -.10 +57.7 Agenus Q AGEN 6.19 3.20 1568 5.02 7665 5.89 4.99 -.82 +54.0 AgileThera Q AGRX 5.60 1.93 73 2.87 969 3.17 2.70 -.16 +6.7 Agilent N A .60 .9 78 75.00 52.26 1853 66.06 11684 70.31 65.94 -3.84 -1.4 Agilysys Q AGYS 13.00 9.08 50 11.63 177 12.36 11.60 -.57 -5.3sAgiosPhm Q AGIO 87.00 45.11 293 81.55 2150 87.00 80.74 -1.39 +42.6 Agnico g N AEM .44f 39 51.86 37.35 1853 41.84 7407 42.22 39.10 +2.39 -9.4 AgreeRlt N ADC 2.08 4.5 20 53.65 43.74 263 46.50 1617 48.25 46.35 -1.49 -9.6 AgroFresh Q AGFS 16 9.05 3.23 247 7.29 1139 7.55 6.91 +.28 -1.5 AileronT n Q ALRN 15.48 7.38 23 8.60 230 9.34 8.51 +.10 -18.4 Aimmune n Q AIMT 42.00 15.97 1014 30.29 3970 32.38 29.75 -1.36 -19.9 Air Inds A AIRI .60 35.9 4.03 1.15 276 1.67 630 1.75 1.57 +.02 -1.2 AirLease N AL .40 1.0 5 50.70 34.42 496 41.65 2234 44.47 41.60 -2.44 -13.4 AirProd N APD 4.40f 2.8 24 175.17 133.63 762 158.04 6028 168.93 157.71 -11.52 -3.7 AirT Inc Q AIRT 34.83 14.40 26.45 5 26.50 25.00 -.35 +7.1 AirTrnsp Q ATSG 27.67 15.34 819 23.25 1923 25.20 23.00 -1.72 +.5 AirMedia Q AMCN 3.30 1.01 320 1.02 2263 1.15 1.02 -.06 -11.3 Aircastle N AYR 1.12 5.7 8 25.30 18.97 271 19.78 1887 20.87 19.78 -.64 -15.4 Airgain n Q AIRG 49 16.23 7.31 63 8.37 163 9.24 8.12 -.71 -6.9 AkamaiT Q AKAM 56 78.28 44.65 1043 70.19 5716 74.00 70.10 -3.83 +7.9 AkariTh rs Q AKTX 22.20 1.79 156 1.88 1211 2.40 1.81 -.25 -56.6sAkceaTh n Q AKCA 33.99 8.10 230 32.00 1934 33.99 29.50 +.79 +84.3 AkebiaTher Q AKBA 20.25 8.69 2269 10.49 3719 13.05 10.31 -1.81 -29.5 AkersBios Q AKER 2.90 .12 4316 .80 61780 .85 .73 +.09 +494.8 Akorn Inc Q AKRX 20 34.00 16.79 672 18.38 3817 18.94 18.05 -.40 -43.0 Akoustis n Q AKTS 14.00 4.91 111 6.64 604 6.89 6.08 +.29 +6.6 AlaPw pf Q N ALPpQ 1.25 4.9 27.05 24.49 10 25.29 96 25.45 25.24 -.11 -4.9 AlamoGp N ALG .44f .4 29 120.58 71.67 33 109.60 175 116.75 109.60 -7.06 -2.9 AlamosGld N AGI .02 .4 8.58 4.83 2513 5.40 11498 5.46 4.97 +.21 -17.1 Alarm.cm n Q ALRM 44 49.49 29.70 270 37.77 2311 40.04 37.68 -1.16 +.1 AlaskaAir N ALK 1.28f 2.1 7 97.06 59.25 1423 61.88 7748 66.57 61.81 -4.63 -15.8 AlaskCom Q ALSK 2.91 1.76 400 2.04 849 2.23 1.98 -.21 -23.9 AlbnyIn N AIN .68 1.1 48 68.85 43.60 160 62.55 489 67.65 62.50 -4.35 +1.8 Albemarle N ALB 1.34f 1.4 20 144.99 90.49 1357 93.24 9598 98.77 93.03 -5.13 -27.1 Albireo Q ALBO 39.87 15.31 40 33.35 408 38.46 32.80 -6.00 +30.3tAlcentra Q ABDC .72m 10.1 14.73 5.93 126 7.14 944 7.23 5.93 +.92 -14.9 Alcoa Cp N AA 15 57.50 29.55 3256 44.71 15090 48.09 44.60 -2.52 -17.0 AlderBioPh Q ALDR 22.77 8.60 1690 11.25 12096 14.15 10.90 -2.90 -1.7 AldeyraTh Q ALDX 11.90 3.80 79 8.00 313 8.55 7.85 -.50 +17.6 AlexB Inc N ALEX .28 1.2 30.35 21.78 535 22.81 1696 24.46 22.78 -1.67 -17.8 Alexanders N ALX 18.00f 4.8 18 440.50 332.98 9 372.62 62 383.65 370.20 -2.66 -5.9 AlexREE N ARE 3.60 3.0 31 134.37 108.98 969 118.60 3530 128.46 118.06 -9.64 -9.2 AlxRE pfD N AREpD 1.75 4.9 37.59 33.75 35.81 6 36.05 35.81 -.39 -3.2 AlexcoR g A AXU 1.85 1.10 383 1.42 1423 1.48 1.32 +.07 -10.7 Alexion lf Q ALXN 42 149.34 96.18 2808 110.79 12027 125.99 110.37 -15.96 -7.4 AlgonPw n N AQN .47 11.34 9.38 238 10.01 1621 10.24 9.74 +.12 -10.3 Alibaba N BABA 51 206.20 106.51 18695 181.20 94199 199.21 180.40 -19.08 +5.1 Alico Q ALCO .24 .9 37 34.80 25.55 7 27.20 43 27.50 26.90 -.05 -7.8 AlignTech Q ALGN 287.32 110.25 997 250.92 3865 274.40 250.28 -19.49 +12.9 AlimeraSci Q ALIM 1.70 1.03 165 1.10 768 1.14 1.05 -.02 -17.3tAlio Gld rs A ALO 6.06 1.70 424 2.03 6200 2.35 1.70 -.39 -44.7 Alkermes Q ALKS 71.22 46.43 418 58.28 3104 61.98 57.70 -2.97 +6.5 AllegCp N Y 640.31 521.07 93 576.26 418 631.43 575.01 -51.94 -3.3 AllegTch N ATI 30.25 14.54 2214 23.35 10042 26.95 23.30 -3.73 -3.3 AllgnceBc n Q ABTX 30 42.60 31.75 36 38.65 93 41.10 38.55 -2.40 +2.7 AllegiantT Q ALGT 2.80 1.7 14 181.45 111.54 110 166.70 574 178.70 165.95 -11.30 +7.7 Allegion N ALLE .84f 1.0 89.81 73.93 813 82.96 2826 86.69 82.84 -2.92 +4.3 AllenaPh n Q ALNA 15.40 6.13 74 8.94 291 9.10 7.20 +1.27 -11.1 Allergan N AGN 2.88f 1.8 8 256.80 142.81 2369 159.48 14319 169.69 159.26 -9.48 -2.5 Allete N ALE 2.24f 3.2 21 81.24 66.64 296 70.12 1398 72.61 70.06 -.95 -5.7 AlliCAMun N AKP .70 5.5 14.02 12.49 36 12.66 125 12.72 12.60 -.10 -6.8 AlliData N ADS 2.28f 1.1 14 278.33 209.00 640 215.01 2558 230.83 214.94 -14.08 -15.2 AlliHold Q AHGP 2.97f 11.7 8 31.79 22.71 104 25.35 653 26.05 24.74 -.60 -5.4 All MMA n Q AMMA 3.38 .51 88 .53 711 .60 .51 -.09 -54.4tAlliBNtlMu N AFB .75 6.0 14.22 12.40 69 12.43 456 12.51 12.40 -.08 -7.2 AlliOne rs N AOI 30.70 9.85 422 25.75 1224 28.75 24.10 +.50 +94.3 AllnceRes Q ARLP 2.04f 11.6 5 23.45 17.25 422 17.65 1860 18.10 17.45 -.25 -10.4tAlliBGlbHi N AWF .84 7.1 13.12 11.85 173 11.83 742 11.98 11.82 -.17 -7.3 AlliBern N AB 2.13e 8.2 12 28.15 20.40 375 26.05 1382 26.69 25.75 -.55 +4.0 AlliantEg s N LNT 1.34f 3.4 20 45.52 36.84 1934 39.45 7792 40.58 39.38 -.68 -7.4 AlliGlCvInc N NCV .78 11.7 7.28 6.41 244 6.70 1012 6.85 6.69 -.12 -4.8 AlliGblCv2 N NCZ .69 11.6 6.49 5.70 212 5.93 865 6.07 5.93 -.10 -4.5 AlliNFJDv N NFJ 1.20 9.6 13.81 12.29 393 12.48 1395 12.99 12.45 -.50 -4.4 AlliGlEqCv N NIE 1.52 7.4 22.60 18.98 177 20.56 443 21.58 20.48 -.93 -2.7 Allz24Tgt n N CBH 10.05 8.75 39 9.22 156 9.31 9.14 -.06 +1.3 AllnzgDI&Cv N ACV 2.00 9.0 23.19 19.34 49 22.15 226 23.08 22.04 -.80 +1.4 AlldCap47 N AFC 1.72 6.7 26.24 25.14 14 25.64 75 25.80 25.59 -.16 +.6 AldHlPrd rs Q AHPI 5.25 1.53 46 3.17 202 3.73 3.15 -.36 +51.7sAlliedMot Q AMOT .10 .3 45 42.70 19.43 52 39.08 374 42.70 36.36 +.38 +18.1 Alliqua rs Q ALQA 7.50 1.58 59 1.92 157 1.96 1.80 -.05 +6.1 AllisonTrn N ALSN .60 1.6 17 45.69 32.93 750 37.45 6410 39.80 37.41 -1.56 -13.0 AllotComm Q ALLT 6.09 4.54 20 5.69 210 5.90 5.64 -.01 +6.8 AllscriptH Q MDRX 16.13 11.25 1738 12.28 9778 13.14 12.25 -.89 -15.6 Allstate N ALL 1.84f 2.0 14 105.36 79.09 1983 92.25 9695 97.79 92.14 -5.28 -11.9 Allstat pfA N ALLpA 1.41 5.4 26.43 24.63 11 25.88 36 25.95 25.70 +.05 +1.1 Allstate 53 N ALLpB 1.28 4.8 28.29 25.10 21 26.63 66 26.67 26.36 +.01 +1.5 Allstat pfC N ALLpC 1.69 6.5 27.74 25.59 44 25.98 350 26.15 25.92 -.01 -.2 Allstat pfD N ALLpD 1.66 6.3 27.98 25.60 3 26.43 19 26.43 26.24 +.13 +.2 Allstat pfE N ALLpE 1.66 6.2 27.74 25.70 56 26.67 254 26.79 26.37 +.19 +1.6 Allstat pfF N ALLpF 1.56 5.9 27.92 25.02 5 26.38 50 26.70 26.35 -.21 -.8 AllyFincl N ALLY .52f 2.0 12 31.29 18.11 3316 25.94 13424 27.74 25.94 -1.75 -11.0 AlmadM n A AAU 1.75 .71 223 .84 887 .85 .78 -.01 -18.4 AlmostFam Q AFAM 42 66.15 40.15 91 56.90 486 58.15 56.00 -1.25 +2.8sAlnylamP Q ALNY 153.99 46.90 741 138.06 3920 153.99 137.75 -7.00 +8.7 AlphaOmg Q AOSL 20 20.48 13.53 104 16.00 380 16.95 15.86 -.96 -2.2 AlpUSQVal N QVAL 1.35e 4.6 33.51 24.53 15 29.51 82 31.33 29.50 -1.96 -3.9 AlpValuIntl N IVAL 1.35e 4.3 35.03 27.92 7 31.76 35 32.81 31.73 -1.12 -3.9 AlpMoIntQ N IMOM 33.00 24.39 21 30.19 26 31.39 30.19 -1.43 -.6 AlpMoUSQ N QMOM 31.51 24.45 15 29.78 22 31.29 29.75 -1.22 +4.1 AlpArcVl n N VMOT 31.39 24.70 62 28.69 109 30.08 28.69 -1.38 -1.0 AlphaPro A APT 17 4.25 2.55 27 3.40 119 3.40 3.16 +.05 -15.0 Alphabet C Q GOOG 31 1186.89 803.37 2143 1021.57 12791 1121.99 1021.22 -114.16 -2.4 Alphabet A Q GOOGL 31 1198.00 824.30 2488 1026.55 14895 1119.37 1024.87 -107.87 -2.5 Alphatc rs Q ATEC 4.27 1.58 38 3.30 434 3.50 3.21 +.04 +24.1 AlpGDDiv N AGD .78 7.4 11.55 9.55 58 10.52 210 11.03 10.52 -.44 -2.6 AlpGPPrp N AWP .60 9.7 6.98 5.54 227 6.19 1096 6.42 6.18 -.20 -8.2 AlpImmu n Q ALPN 12.87 2.05 16 8.60 99 9.31 8.20 -.35 -23.2 AlpTotDiv N AOD .69 7.8 10.03 8.05 242 8.85 1769 9.40 8.83 -.52 -6.5 AlpsETF N GRI 1.52e 3.7 47.47 40.28 5 41.56 29 42.94 41.51 -1.37 -7.5 AlpsEqSect N EQL 1.83e 2.8 73.29 61.22 4 66.04 23 69.51 65.92 -3.64 -5.0 AlpDisrTc n N DTEC 29.82 24.40 10 26.38 38 27.70 26.25 -1.13 +4.6 AlpsRtSec n Q SWIN 31.35 25.51 1 29.94 7 30.88 29.94 -.84 +.6 AlpBzSoMed N BUZ 36.15 26.48 3 33.44 14 35.70 33.44 -2.31 +4.4 AlpsRivFlex N RFFC 35.25 30.68 21 31.75 361 33.41 31.75 -1.83 -8.6 Alps RivDiv N RFDA 33.92 27.27 12 30.68 255 32.49 30.68 -1.97 -3.1tAlpRvrCare N RFCI 25.70 23.87 17 23.87 332 24.03 23.86 -.09 -3.4tAlpRivUncn N RFUN 26.57 25.20 2 25.08 40 25.37 25.08 -.30 -3.7 AlpSprtJG N SGDJ 38.94 27.95 55 31.58 140 31.58 29.44 +2.15 -6.0 AlpMedBrk N SBIO 37.20 24.10 28 34.44 167 36.15 34.39 -1.21 +5.0 AlpSprotG N SGDM .12e .6 22.94 18.32 64 19.64 156 19.86 18.60 +.78 -5.2 AlpWkplEq N EQLT .42e 1.2 39.15 31.57 2 35.17 7 37.04 35.17 -2.10 -2.9 AlpEDvDg N EDOG .73e 3.0 27.38 22.88 5 24.53 38 25.31 24.53 -.76 -3.5tAlpAlerEn N ENFR 1.35e 6.9 24.75 19.82 12 19.70 77 20.59 19.70 -1.03 -14.7 AlpIntDvDg N IDOG 1.47e 5.4 30.26 24.93 128 27.13 298 28.21 27.08 -1.37 -5.3 AlpBarr400 N BFOR .25e .6 44.22 35.54 38 40.82 146 43.01 40.82 -2.17 -1.8tAlpRivStInc N RIGS .30e 1.2 25.76 24.37 50 24.36 955 24.75 24.34 -.31 -3.1 AlpsDvDog N SDOG 1.40e 3.3 49.27 41.31 210 42.41 699 45.37 42.36 -3.01 -7.4 AlpAlerMLP N AMLP 1.35e 14.5 12.89 9.14 22074 9.31 115978 9.89 9.29 -.58 -13.7 Altaba Q AABA 80.56 45.60 5050 73.00 31368 79.48 72.67 -6.90 +4.5sAltair A n Q ALTR 33.38 16.55 397 30.31 2414 33.38 28.48 +.73 +26.7 Alteryx n N AYX 38.88 14.61 366 35.32 2343 38.03 34.70 -1.05 +39.8 Altice n N ATUS 35.29 17.80 1309 18.59 7131 20.42 18.54 -1.91 -12.4 Altimm rs Q ALT 10.80 1.34 303 1.53 1112 1.65 1.43 -.10 -23.1 AltisrcAst A AAMC 116.00 58.09 0 58.35 3 61.15 58.35 -4.55 -28.5 Altisrce n Q ASPS 1 46.99 16.17 124 25.17 1146 29.01 25.10 -3.70 -10.1 AltraIndlM Q AIMC .68 1.5 23 53.70 36.50 172 45.90 905 47.85 45.80 -1.00 -8.9 Market profile NYSE American Nasdaq MicronT 118,137,800 54.21 -4.71 CSVixSh rs 98,849,800 10.57 +1.05 PwShs QQQ 78,822,300 158.51 -4.29 Dropbox n 55,932,100 28.48 AMD 54,757,100 10.63 -.28 Facebook 53,454,000 159.39 -5.50 Comcast s 43,862,300 33.17 -.06 Microsoft 43,855,800 87.18 -2.61 Apple Inc 40,979,800 164.94 -3.91 Intel 37,367,700 49.36 -1.47 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2435.34 -20.85NwGold g 5,596,100 2.55 +.06 iShIndia bt 5,331,000 32.97 -.33 KlondexM g 4,865,600 2.35 +.04 B2gold g 4,405,100 2.76 +.03 SRC Eng 3,933,200 9.30 -.11 DocuSec rs 3,782,900 1.54 +.45 NthnO&G 3,437,900 1.77 +.05 Paretem rs 3,119,000 3.13 -.12 BirksGrp 3,057,300 1.27 +.14 NovaGld g 2,347,000 4.61 +.15 EnerJexR 122,058,100 .17 -.02 BioPhrmX 77,973,900 .28 +.01 KlondexM g 49,643,000 2.35 +.91 B2gold g 25,020,300 2.76 -.15 RegHlthPr 24,222,000 .55 +.33 Facebook 454,322,100 159.39 -25.70 MicronT 372,943,100 54.21 -6.37 Neovasc g 353,512,600 .11 -.02 CSVixSh rs 341,079,100 10.57 +3.69 PwShs QQQ 304,806,400 158.51 -12.51 FRIDAY MOST ACTIVEName Vol Last Chg 12177.70 -199.68 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE S&P500ETF 182,959,800 258.05 -5.62 BkofAm 115,419,900 29.17 -1.38 SPDR Fncl 88,850,500 26.82 -.84 GenElec 83,931,300 13.07 -.28 iShEMkts 82,763,000 46.89 -.97 PUVixST rs 74,497,200 20.24 +1.56 VanEGold 74,129,600 22.12 +.62 B iPVxST rs 55,710,000 49.76 +2.29 iShChinaLC 45,991,900 45.97 -1.15 iS Eafe 44,983,100 67.94 -.76 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg S&P500ETF 578,232,500 258.05 -16.15 BkofAm 398,265,000 29.17 -3.00 GenElec 384,506,500 13.07 -1.24 iShEMkts 372,852,300 46.89 -2.32 SPDR Fncl 316,581,000 26.82 -2.05 AmrRlty 18.50 +41.2 Guess 20.36 +36.7 Mulesft n 43.83 +30.2 NY&Co 3.50 +26.4 Xerium 6.55 +19.7 GeoPark 12.08 +18.3 QuormHl n 7.84 +17.5 CalifRes rs 17.24 +15.8 WEEKS BIGGEST GAINERSName Close Chg MicrFoc n 13.30 -49.3 DomMidst 16.25 -24.8 DrxRBkBull 70.21 -22.9 Netshoes n 6.47 -22.0 DxTcBull s 109.74 -21.8 VelDlyIn n 29.33 -21.7 RoadrnTrn 3.25 -21.5 WEEKS BIGGEST LOSERSName Close Chg KlondexM g 2.35 +63.2 RegHlt pfA 9.20 +34.0 DocuSec rs 1.54 +33.9 Pfenex 6.10 +19.6 PalatinTch 1.12 +15.5 CPI Aero 9.40 +13.3 NovaGld g 4.61 +13.0 GlfmrkOf n 29.50 +12.0 WEEKS BIGGEST GAINERSName Close Chg OncoCyte n 1.35 -38.6 Intellichk 1.90 -33.6 Ampliph rs 1.10 -29.9 Cel-Sci rs 1.50 -21.1 Daxor 10.75 -20.4 FTE Net n 19.50 -18.6 Libbey 5.95 -17.2 OdysMr rsh 9.20 +135.9 GeronCp 5.64 +67.4 IFresh n 9.22 +64.6 InnovBio rs 25.65 +61.3 NF EngSv 1.61 +57.8 ChinAutLog 5.20 +47.7 LongFin n 71.10 +40.8 NatAmUnv 1.25 +39.4 Sphr3D grs 1.29 -42.9 Aethlon rs 1.17 -35.4 CideraTh n 5.35 -32.3 Ferrogl n 11.09 -31.1 Proteos n 5.04 -30.9 Staff360 rs 2.34 -30.1 ArcadB rsn 30.47 -27.36992.67 -174.01How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); 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; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; 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; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ 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.5 „ 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. 6 „ 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 profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgqq q 581 2,324 89 Volume (000s) New Highs New Lows 2,994 16 206 Advanced Declined Unchanged 119 183 29 Volume (000s) New Highs New Lows 331 3 20 Advanced Declined Unchanged 595 2,256 146 Volume (000s) New Highs New Lows 2,997 24 101 Advanced Declined Unchanged 483 2,524 36 Volume (000s) New Highs New Lows 3,043 109 355 Advanced Declined Unchanged 112 221 15 Volume (000s) New Highs New Lows 348 11 44 Advanced Declined Unchanged 594 2,400 73 Volume (000s) New Highs New Lows 3,067 185 187 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Saturday, March 24, 2018

PAGE 65

tAltria N MO 2.80f 4.7 19 77.79 59.65 7592 59.27 44410 63.41 59.07 -3.92 -17.0 AlumChina N ACH 23.54 11.01 93 13.05 360 14.50 13.04 -1.38 -27.2 AmTrstFn Q AFSI .34 2.8 22.63 8.80 1124 12.32 7319 12.84 12.30 -.05 +22.3 ATrFn pfA N AFSIpA 1.69 8.9 25.28 13.96 5 19.04 45 19.50 19.00 -.45 -7.6 AmTrF pfB N AFSIpB 1.81 9.4 25.23 12.92 19 19.26 73 19.71 19.20 -.09 -11.9 AmTrF pfC N AFSIpC 1.91 9.5 25.57 14.91 10 20.01 49 20.40 19.94 -.22 -11.0 AmTrF pf F N AFSIpF 24.19 13.93 6 19.10 213 19.62 19.00 -.38 -7.0 AmTrF pfE N AFSIpE 26.09 14.80 11 21.82 56 21.94 21.27 +.07 -4.8 AmTrFn 7.5 N AFST 27.79 22.81 5 24.17 37 24.44 23.80 -.21 -6.6 AmTrFn 55 N AFSS 1.81 7.8 26.36 21.41 4 23.14 38 23.29 22.69 +.07 -7.4 AmTrF pfD N AFSIpD 1.88 9.3 25.46 14.42 30 20.07 90 20.52 20.05 -.33 -9.6 Amarin Q AMRN 4.60 2.85 1654 3.06 12842 3.42 3.02 -.34 -23.7 Amazon Q AMZN 1617.54 833.50 7974 1495.56 30817 1590.00 1495.36 -76.12 +27.9 AmbacFin Q AMBC 22.02 13.17 280 14.18 1689 14.74 13.96 -.32 -11.3 Ambarella Q AMBA 25 66.23 40.06 1087 50.00 3694 54.81 49.20 -4.24 -14.9 AmberRd N AMBR 10.29 6.14 49 8.87 203 9.76 8.84 -.62 +20.8 Ambev N ABEV .05e .7 7 7.43 5.30 14801 7.15 78414 7.31 7.06 +.02 +10.7sAmdocs Q DOX 1.00f 1.5 18 71.72 60.30 1203 65.70 5309 71.72 65.67 -2.55 +.3 Amedica rs Q AMDA 6.94 1.37 84 1.59 384 1.80 1.58 -.12 -51.4 Amedisys Q AMED 44 65.91 45.60 200 61.43 933 63.78 59.76 -1.30 +16.5 AMERCO Q UHAL 2.50e 18 400.99 326.30 76 338.00 354 345.80 336.10 -5.45 -10.6 Ameren N AEE 1.83 3.4 19 64.89 51.89 1241 54.01 6011 55.96 53.91 -1.48 -8.4sAmeresco N AMRC 20 12.55 5.25 164 11.95 1079 12.55 11.35 +.50 +39.0 AmeriHld n Q AMRH 13.50 1.27 44 1.68 115 1.89 1.66 -.13 -45.8 AFMulti Q ATAX .50 8.1 21 6.40 5.55 29 6.20 313 6.40 6.20 -.20 +2.5 AMovilL N AMX .17e .9 16 19.52 13.92 1596 18.65 9885 19.32 18.59 -.34 +8.7 AmMovl A N AMOV 19.46 13.89 4 18.63 49 19.21 18.55 -.22 +9.6 AmCarM Q CRMT 12 51.65 31.85 37 49.30 186 50.60 48.87 -1.45 +10.4 AmAirlines Q AAL .40 .8 9 59.08 39.21 3963 51.01 20254 55.70 50.99 -4.39 -2.0 AmAssets N AAT 1.08f 3.4 20 44.83 30.62 288 31.78 1440 33.58 31.69 -1.44 -16.9 AmAxle N AXL 4 20.27 13.38 2259 14.85 13808 15.80 14.38 -.01 -12.8 AmCampus N ACC 1.76 4.9 33 49.93 34.52 650 36.01 5438 37.69 35.91 -1.73 -12.2 ACapSenF Q ACSF 1.16 10.5 5 14.10 10.35 18 11.00 187 11.20 10.90 +.15 +4.5 AEagleOut N AEO .55f 2.8 18 20.83 10.23 3612 19.66 15597 20.26 19.41 +.14 +4.6 AEP N AEP 2.48 3.7 17 78.07 63.32 3112 66.39 15413 68.34 66.25 -1.42 -9.8tAmElTech Q AETI 2.80 1.00 30 1.02 119 1.25 1.00 -.23 -31.9 AEqInvLf N AEL .24f .8 18 35.79 22.23 572 29.61 2172 32.96 29.59 -2.52 -3.6 AmExp N AXP 1.40 1.5 15 102.39 75.51 5100 90.45 18257 96.27 90.41 -5.16 -8.9 AFnclGrp N AFG 1.40 1.3 19 121.69 92.45 313 109.25 1389 116.04 109.18 -3.79 +.7 AFnclGp 54 N AFGE 1.56 6.1 27.53 25.20 5 25.78 121 25.78 25.44 +.10 -1.7 AFnclGp 55 N AFGH 1.50 5.8 28.40 25.00 4 25.87 42 25.87 25.61 -1.3 AHm4Rent N AMH .20 1.0 23.83 18.39 1755 19.05 8476 19.91 19.02 -.81 -12.8 AHm4R pfC N AMHpC 1.38 4.9 29.50 27.60 1 28.13 22 28.25 28.03 +.01 -1.1 AHm4Rn pfD N AMHpD 1.63 6.5 27.73 24.61 5 25.03 13 25.29 25.00 -.17 -8.6 AHm4R pfE N AMHpE 1.59 6.4 27.53 24.68 3 24.92 43 25.10 24.85 -.10 -7.0 AH4Rn pfG N AMHpG 1.47 6.4 26.38 22.60 3 22.87 29 23.58 22.87 -.53 -9.1 AHm4R pfF N AMHpF 26.27 23.14 1 23.37 26 23.86 23.31 -.39 -8.6tAmIntlGrp N AIG 1.28 2.4 67.30 53.98 8178 53.41 43904 56.40 53.34 -.89 -10.4 AmLorain A ALN .58 .14 131 .20 1373 .22 .18 +.00 +15.9tAMidstrm N AMID 1.65 16.3 15.25 10.50 235 10.15 892 11.20 10.10 -.85 -24.0 AmerNtl Q AMNB 1.00 2.7 18 43.00 34.60 12 37.20 39 39.50 37.15 -1.60 -2.9 AmNatIns Q ANAT 3.28 2.9 18 134.03 110.43 47 113.59 661 118.49 113.26 -3.06 -11.4 AmOutBr Q AOBC 6 24.49 8.32 2335 9.84 7431 10.60 9.82 -.63 -23.4sAmPubEd Q APEI 35 45.75 17.40 170 42.15 1058 45.75 42.10 -.50 +68.3 AmRailcar Q ARII 1.60 4.3 5 44.20 34.29 64 37.09 350 39.00 37.00 -1.19 -10.9sAmrRlty N ARL 17.94 7.00 3 18.50 15 18.50 13.25 +5.40 +44.0 AmRenAs n N ARA 24.07 9.91 118 21.57 634 23.21 21.53 -1.62 +24.0tAmrRvr Q AMRB .20 1.3 31 16.49 12.21 9 15.26 28 15.65 12.21 -.44 +.1 AmShrd A AMS 13 5.00 2.45 21 2.70 54 2.75 2.55 +.15 +4.0 ASoft lf Q AMSWA .44 3.5 24 13.69 9.00 68 12.56 293 13.13 12.50 -.23 +8.0 AmStsWtr N AWR 1.02 2.0 28 60.00 43.08 420 52.30 1660 55.45 52.29 -1.76 -9.7 AmSupr rs Q AMSC 7.75 2.89 208 5.57 1083 6.51 5.53 -.56 +53.4 AmTower N AMT 3.00f 2.1 41 155.28 118.55 2229 142.27 13486 147.68 141.28 -4.28 -.3 AVangrd N AVD .08 .4 38 24.00 15.20 174 20.75 616 23.15 20.70 -2.30 +5.6 AmWtrWks N AWK 1.66 2.1 34 92.37 74.63 785 79.23 3979 82.59 79.02 -2.93 -13.4 AWoodmk Q AMWD 26 148.44 78.75 305 95.20 1542 106.15 95.10 -10.10 -26.9tAmerigas N APU 3.80 9.3 33 48.37 40.76 197 40.97 1225 42.14 40.76 -1.11 -11.4 Ameriprise N AMP 3.32 2.3 13 183.90 118.84 1063 144.89 5102 159.95 144.55 -12.21 -14.5 AmerisBc Q ABCB .40 .8 22 59.05 41.05 259 52.15 1364 56.90 52.10 -4.35 +8.2 Amerisafe Q AMSF .88f 1.7 22 67.82 51.20 60 52.70 584 56.10 52.65 -3.65 -14.4 AmrSvFin Q ASRV .06 1.5 57 4.40 3.65 13 4.00 150 4.20 4.00 -.15 -3.6 AmeriBrgn N ABC 1.52 1.8 10 106.27 71.90 1629 84.03 11819 96.34 83.81 -12.58 -8.5 AmesNatl Q ATLO .92f 3.4 17 32.15 26.00 10 27.20 32 28.73 27.20 -1.90 -2.3 Ametek N AME .36 .5 31 79.32 52.42 932 74.61 5396 79.15 74.53 -4.07 +3.0 Amgen Q AMGN 5.28 3.1 15 201.23 152.16 4488 169.43 19263 187.93 169.35 -18.81 -2.6 AmicusTh Q FOLD 17.40 6.41 1574 14.06 11174 15.05 14.03 -.60 -2.3 AmiraNatF N ANFI 7.05 3.85 43 4.11 335 4.42 4.06 -.29 -1.4 AmkorTch Q AMKR 9 12.48 8.32 729 10.28 3702 11.40 10.28 -1.01 +2.3tAmpco N AP 18.60 9.60 29 9.70 170 10.95 9.50 -1.30 -21.8 Amphastar Q AMPH 20.45 13.15 229 18.61 1037 20.01 18.59 -1.30 -3.3 Amphenol N APH .76 .9 34 93.62 68.57 1107 85.33 5568 92.11 85.22 -6.67 -2.8 AmpioPhm A AMPE 4.95 .38 1299 2.93 4509 3.05 2.46 +.28 -28.0 AmpOnRt ef Q IBUY 47.99 28.65 65 45.03 312 46.96 45.01 -2.12 +10.2 AmpDivOpt N DIVO 30.56 24.80 2 27.59 9 28.95 27.59 -1.46 -4.9 Ampliph rs A APHB 5.20 .67 807 1.10 3291 1.57 1.09 -.47 +8.9 Amrep N AXR 10 7.71 5.17 1 7.38 20 7.40 7.27 +.12 +5.1 AmtechSys Q ASYS 15.45 5.17 134 7.44 633 8.26 7.43 -.82 -26.1 Amyris rs Q AMRS 10.71 1.86 424 6.80 4065 7.04 6.22 +.40 +81.3 Anadarko N APC 1.00f 1.6 72 64.15 39.96 6852 61.56 29748 63.05 56.63 +3.03 +14.8tAnadrk 18 N AEUA 3.75 12.3 48.28 30.11 9 30.42 49 31.53 29.75 -1.39 -12.2 AnalogDev Q ADI 1.92f 2.2 42 98.38 74.65 2362 87.70 12403 93.89 87.65 -6.45 -1.5 Anlogic Q ALOG .40 .4 101.80 66.00 109 91.60 880 93.85 90.90 -1.90 +9.4 Anaptys n Q ANAB 134.00 18.15 157 110.47 1116 120.41 107.26 -2.07 +9.7 Anavex rs Q AVXL 6.49 2.25 664 2.51 1416 2.89 2.48 -.32 -22.0 AnchBcWA Q ANCB 21 26.20 23.70 14 24.70 28 24.80 24.60 -.20 -.4 Andeavor N ANDV 2.36 2.3 36 121.71 75.11 2129 100.86 9093 103.93 97.76 +1.66 -11.8 AndeavLog N ANDX 3.94f 9.1 23 55.79 42.17 564 43.48 2883 45.27 43.12 -1.97 -5.9 Andersons Q ANDE .66 2.0 39.35 29.60 165 32.45 580 35.45 32.35 -3.00 +4.2 Anf DvAlt n N DALT 10.57 9.62 1 9.84 6 10.17 9.84 -.26 -3.1 AngioDyn Q ANGO 18.85 14.80 229 16.54 943 17.15 16.42 -.32 -.5 AnglogldA N AU 13.31 8.86 5379 9.65 15833 9.82 8.88 +.74 -5.3 ABInBev N BUD 3.19e 3.0 26 126.50 101.21 1521 106.80 7914 113.49 106.76 -6.21 -4.3 AnikaTh Q ANIK 23 69.81 41.64 78 49.66 477 53.08 49.55 -1.77 -7.9 Anixter N AXE 16 88.85 62.40 185 71.95 645 80.40 71.90 -8.40 -5.3 Annaly N NLY 1.20 11.4 12 12.73 10.00 9268 10.49 41430 10.72 10.38 -.13 -11.8 Annaly pfC N NLYpC 1.91 7.5 26.34 24.91 11 25.40 71 25.40 25.29 -.02 -.4 Annaly pfD N NLYpD 1.88 7.5 26.27 24.06 62 25.05 183 25.14 25.02 -1.2 Annaly pfG N NLYpG 1.63 6.8 24.83 23.35 85 23.97 616 24.11 23.70 +.12 -3.3 Annaly pfF N NLYpF 26.59 24.54 40 25.14 403 25.19 24.93 +.14 -2.6 Ansys Q ANSS 50 171.92 104.55 421 157.74 2193 167.89 157.67 -8.57 +6.9 AntaresP Q ATRS 4.09 1.58 852 2.20 5576 2.46 2.20 -.23 +10.6tAntero n N AMGP .16e 1.0 22.87 15.90 438 16.12 3062 16.74 15.90 -.68 -18.3tAnteroMid N AM 1.46f 5.8 19 35.55 24.91 564 25.05 3047 26.56 24.76 -1.44 -13.7 AnteroRes N AR 1.00 5.2 40 23.56 16.31 2659 19.35 14694 20.29 19.32 -1.05 +1.8 Anthem N ANTM 3.00f 1.4 16 267.95 158.66 1468 215.63 7078 230.91 215.52 -12.48 -4.2 Anthem un N ANTX 2.63 5.0 64.78 47.02 26 52.92 291 56.27 52.92 -2.87 -5.5tAntherP rs Q ANTH 3.84 .31 1122 .34 14968 .40 .31 -.05 -79.7 Anworth N ANH .60 12.3 10 6.35 4.55 944 4.88 3528 4.97 4.82 -.03 -10.3 Anwrth pfA N ANHpA 2.16 8.3 28.19 25.35 1 26.00 11 26.39 25.66 -.10 -1.7 Anwrth pfC N ANHpC 1.91 7.6 25.49 24.52 5 25.02 21 25.12 24.98 -.07 -.6 Aon plc N AON 1.44 1.0 33 152.78 116.05 1493 137.17 6881 146.92 137.13 -8.80 +2.4 Apache N APA 1.00 2.7 23 54.64 33.60 5934 37.01 28398 38.36 35.28 +.87 -12.3 AptInv N AIV 1.52f 3.9 46.72 37.97 1346 38.62 6004 40.67 38.40 -2.07 -11.6 AptInv pfA N AIVpA 1.72 6.6 27.80 25.56 2 25.90 23 26.87 25.81 -.33 -5.5 Apellis n Q APLS 27.53 12.45 67 24.50 879 26.23 22.58 -1.52 +12.9 ApogeeE Q APOG .63f 1.5 15 59.98 40.03 182 42.57 967 45.41 42.56 -2.68 -6.9 ApolloCRE N ARI 1.84 10.1 11 19.92 17.56 5109 18.15 14332 18.63 18.06 -.32 -1.6 ApoCRE pfC N ARIpC 25.89 24.80 4 25.71 26 25.75 25.55 +.08 -.4 ApollEnd rs Q APEN 14.09 3.55 15 6.63 104 6.67 6.04 +.49 +18.4 ApolloGM N APO 2.06e 6.8 10 37.35 22.91 2280 30.16 10715 32.14 30.04 -1.89 -9.9 ApollG pfA N APOpA 1.60 6.4 26.62 24.75 25 25.06 147 25.19 25.03 -.10 -4.7 ApolloInv Q AINV .60 10.9 6.82 5.24 1497 5.49 6164 5.69 5.42 +.01 -3.0 ApolloI 43 N AIY 1.72 6.7 26.86 25.30 6 25.66 24 25.66 25.60 +.02 -1.6 ApolMed n Q AMEH 30.00 10.00 48 15.00 148 18.16 14.53 -2.54 -37.5 ApollSrFlt N AFT 1.08a 6.5 17.80 16.08 149 16.50 434 16.64 16.43 -.06 +1.7 ApolloTact N AIF 1.20a 7.7 16.71 15.37 63 15.59 203 15.68 15.53 -.09 -1.0 AppFolio n Q APPF 52.25 23.50 109 40.40 441 42.40 40.00 -.75 -2.7 Appian A n Q APPN 43.26 14.60 322 26.26 1991 27.77 25.57 -.10 -16.6 AppHReit n N APLE 1.20 7.1 28 20.19 16.72 1742 16.85 6859 17.60 16.75 -.69 -13.6 Apple Inc Q AAPL 2.52 1.5 19 183.50 138.62 40980 164.94 191713 177.47 164.94 -13.08 -2.5 ApplRecy h Q ARCI 1.75 .52 22 .94 880 1.07 .90 +.02 -9.6 ApldDNA Q APDN 3.45 .90 29 1.52 151 1.59 1.49 -.08 -4.4 AppGenTc Q AGTC 25 7.35 3.25 68 4.20 357 4.60 4.00 -.40 +16.7 ApldIndlT N AIT 1.20f 1.7 19 75.40 54.00 146 70.10 714 74.65 70.10 -3.65 +2.9 ApldMatl Q AMAT .80f 1.4 17 62.40 37.41 19142 55.38 76813 61.57 55.37 -4.06 +8.3tApldOptoel Q AAOI 7 103.41 25.80 1126 25.36 4836 27.24 25.23 -1.42 -32.9 Approach Q AREX 4.21 1.95 383 2.61 2519 2.84 2.50 -.01 -11.8 Apptio n Q APTI 30.83 10.77 517 28.74 3645 30.65 28.71 -1.77 +22.2 ApricusB rs Q APRI 3.34 .63 323 .68 2549 .74 .67 -.01 -63.0 Aptargrp N ATR 1.28 1.5 25 92.32 75.49 216 86.77 1146 90.49 86.69 -3.38 +.6 AptevoTh n Q APVO 4.85 1.15 105 3.05 753 3.18 2.78 +.09 -28.1 Aptiv N APTV 1.16 1.4 16 96.91 61.53 2071 81.21 9189 89.68 81.14 -8.11 -4.3 AptoseB g Q APTO 21 3.97 .78 419 3.55 1655 3.89 3.43 -.12 +58.5 AquaAm N WTR .82 2.5 24 39.55 31.18 676 32.59 2976 34.11 32.57 -1.32 -16.9 AquaMetal h Q AQMS 20.72 1.42 615 2.41 2503 2.95 2.38 -.47 +13.1 AquaB Tc n Q AQB 11.49 2.25 103 3.10 1308 3.95 3.05 -.35 -11.9 Aquantia n N AQ 18.49 9.60 408 16.32 2000 17.48 16.16 -1.01 +44.0 Acquavnt n N WAAS 18.83 10.87 121 12.90 894 13.90 12.89 -.54 -16.9 AquinoxPh Q AQXP 17.42 10.02 161 15.55 466 16.47 13.73 +.86 +32.2sArQule Q ARQL 2.99 .92 1615 2.68 7396 2.99 2.23 +.43 +62.4 Aradigm h Q ARDM 7.35 .78 69 1.21 327 1.33 1.19 -.15 -81.9 AralezPh Q ARLZ 2.98 .95 613 1.57 2539 1.85 1.57 -.26 +10.6 Aramark N ARMK .42 1.1 18 46.09 36.06 1370 39.07 4520 41.41 38.94 -2.00 -8.6 AratanaTh Q PETX 7.67 3.67 602 3.95 3505 4.28 3.89 -.09 -24.9 ArborRT N ABR .84f 9.6 7 8.99 7.83 647 8.76 2755 8.95 8.74 -.12 +1.4 Arbor prA N ABRpA 2.06 8.1 25.98 24.81 0 25.32 8 25.37 25.26 +.06 -.1 ArborR pfB N ABRpB 1.94 7.7 25.95 24.59 25.12 7 25.22 25.10 +.01 -1.7 ArborR pfC N ABRpC 2.13 8.2 26.68 25.51 1 25.85 2 26.07 25.62 -.09 -1.3 ArbutusB g Q ABUS 8.25 2.95 502 5.20 1626 5.40 4.40 -.05 +3.0 ArcBest Q ARCB .32 1.0 15 39.70 16.95 176 33.00 791 36.20 33.00 -2.50 -7.7 ArcadB rsn Q RKDA 66.56 3.60 215 30.47 4061 53.55 30.00 -11.44 +454.0 ArcelorM rs N MT .10p 7 37.50 19.59 3267 30.89 14582 33.66 30.85 -1.67 -4.4tArchCap Q ACGL 25 102.60 83.86 929 83.41 3599 86.84 83.35 -1.63 -8.1 ArchCap pfF Q ACGLO 25.99 23.67 24 24.41 257 24.71 24.39 -.27 -3.7 ArchC pfE Q ACGLP 1.31 5.4 25.25 21.90 25 24.14 185 24.26 24.08 -.11 -3.9 ArchCoal N ARCH 1.60f 1.8 9 101.84 60.13 391 91.23 1429 97.96 90.41 -5.32 -2.1 ArchDan N ADM 1.34f 3.2 17 46.39 38.59 4459 42.05 17654 43.66 41.87 -1.45 +4.9 Archrock N AROC .48 5.3 23 13.65 8.30 1479 9.10 6156 9.40 8.70 -.25 -13.3 ArchrkPtrs Q APLP 1.14 9.0 17.42 10.58 361 12.64 1782 13.08 12.11 -.36 +6.1 Arcimoto n Q FUV 6.35 2.54 9 3.20 47 3.25 3.01 -.18 -20.2 Arconic N ARNC .24 1.1 31.17 21.76 4239 22.75 19718 24.55 22.57 -1.81 -16.5 ArcosDor N ARCO 24 10.80 7.25 1045 9.25 4189 9.90 9.20 -.45 -10.6 ArcturusT rs Q ARCT 15.19 4.78 28 5.76 175 6.02 5.52 -.23 -27.5stArcusBio n N RCUS 19.67 16.09 246 16.07 1528 19.67 15.75 -6.6 Ardaugh n N ARD .56 3.0 24.54 17.43 54 18.47 244 19.05 18.14 -.67 -12.5 Ardelyx Q ARDX 15.40 4.05 270 5.50 1467 5.70 5.25 +.05 -16.7 ArdmoreSh N ASC 9.05 6.40 228 7.85 746 8.10 7.70 -.20 -1.9sArenaPh rs Q ARNA 45.85 11.30 2378 41.88 31813 45.85 30.00 +10.37 +23.3 AresCap Q ARCC 1.52 9.7 9 17.70 15.03 2923 15.71 19002 16.19 15.23 +.37 -.1 AresCmcl N ACRE 1.12f 9.1 11 14.22 11.96 96 12.33 420 12.71 12.33 -.32 -4.4 AresDyCr N ARDC 1.40 8.7 16.60 15.48 60 16.17 286 16.31 15.99 -.03 -1.5 AresMgmt N ARES 1.60e 7.4 33 25.95 17.25 487 21.75 3271 22.10 20.75 +.40 +8.8 AresMg pfA N ARESpA 1.75 6.6 27.43 25.31 7 26.38 120 26.50 26.25 -.04 -.4 Argan N AGX 1.00e 5 72.70 37.80 117 37.90 787 41.15 37.90 -2.85 -15.8 Argenx n Q ARGX 87.00 17.33 83 79.72 383 81.57 79.02 -1.21 +26.3 ArgoGp42 Q AGIIL 1.63 6.4 26.25 25.00 8 25.22 39 25.23 25.11 +.03 -.2sArgoGpInt Q AGII 1.08b 1.9 12 60.15 48.83 136 56.30 866 60.15 56.30 -2.55 +5.0tArgosThr rs Q ARGS 19.80 1.15 356 1.09 1994 1.29 1.08 -.15 -63.7 AristaNetw N ANET 62 311.67 128.66 1225 264.21 5854 288.65 262.11 -29.51 +12.2 ArkInnova N ARKK 45.35 23.11 418 40.65 1675 43.28 40.57 -2.77 +9.6 ArkIndInno N ARKQ 37.14 23.70 50 33.43 212 35.82 33.43 -2.65 +1.5 ArkGenom N ARKG 30.51 19.81 83 26.98 442 28.47 26.98 -1.57 +10.2 ArkWebX.O N ARKW .94p .7 55.31 27.84 358 50.78 1303 54.15 50.77 -3.55 +10.2 Ark 3dPr n N PRNT 27.21 22.00 7 24.06 32 25.40 23.95 -1.40 -1.3 Ark IsrTc n N IZRL 22.04 19.16 10 20.03 36 21.03 20.00 -.00 -1.6 ArkRst Q ARKR 1.00 4.2 88 29.49 21.75 6 23.65 23 25.57 23.65 -1.49 -12.5 ArlingAst N AI 2.20 19.1 6 15.17 9.90 468 11.50 2632 11.88 11.50 -.28 -2.4 ArlingAst25 N AIC 1.69 7.1 24.97 22.30 2 23.75 14 23.77 23.29 +.25 -2.0 ArlAsst pfB N AIpB 1.75 7.0 25.85 22.97 2 24.85 12 24.87 24.70 +.02 -.4 ArmadaHof N AHH .80f 6.2 17 16.00 12.66 504 12.97 2038 13.93 12.95 -1.00 -16.5 ArmrR pfA N ARRpA 2.06 8.2 25.83 23.71 2 25.20 21 25.20 25.03 +.05 -1.0 ArmrR pfB N ARRpB 1.97 8.0 25.37 23.20 12 24.70 116 24.92 24.67 -.20 -1.3 ArmourR rs N ARR 2.72 12.1 5 27.60 21.40 308 22.45 1538 22.90 22.45 -.32 -12.7 ArmsFloor N AFI 64 20.20 13.10 126 13.43 441 14.41 13.40 -.75 -20.6 ArmstrWld N AWI 14 64.60 41.20 489 55.85 2198 57.85 55.75 -1.50 -7.8 Arotech Q ARTX 29 4.35 2.70 180 3.20 700 3.35 3.10 -.05 -9.9 ArrayBio Q ARRY 18.78 6.73 2289 16.50 14459 17.26 16.08 -.33 +28.9 ArrisIntl Q ARRS 31 30.38 22.60 1691 26.67 7973 28.05 26.49 -.52 +3.8 ArrwDJYld N GYLD 1.59e 9.2 19.24 16.98 6 17.27 39 17.44 17.04 -.09 -4.0 ArrowEl N ARW 11 87.26 69.67 342 74.65 2391 81.56 74.64 -7.15 -7.2 ArrowFn Q AROW 1.00b 3.0 16 38.60 29.81 30 33.10 116 34.95 33.05 -1.30 -2.5 ArrCountR n Q DWCR 33.04 29.75 30.92 6 31.00 30.92 +.11 +2.4 ArwQVMEq N QVM 30.15 23.71 0 27.55 3 28.03 27.55 -.75 -.6 ArwDWATc Q DWAT .09e .8 12.50 10.51 3 11.54 7 11.96 11.54 -.52 -.9 ArrowPhm Q ARWR 7.93 1.42 987 6.75 5357 7.55 6.71 -.78 +83.4 Arsanis n Q ASNS 15 28.69 10.40 58 24.50 261 26.94 22.51 +.44 +92.0 ArtesRes Q ARTNA .94 2.6 24 43.22 32.00 23 35.81 100 38.00 35.74 -1.22 -7.1 ArtisanPtr N APAM 2.40a 7.3 22 41.45 26.30 300 32.80 1427 34.80 32.75 -1.00 -17.0 ArtsWay Q ARTW .05 2.1 3.75 2.00 11 2.40 59 2.90 2.20 -.35 -19.6 AskanoG g A AKG 2.83 .43 342 .80 2564 .85 .74 +.07 +13.6 AsburyA N ABG 10 76.40 49.10 159 63.90 1133 69.15 63.65 -5.15 -.2 AscenaRtl Q ASNA 4.50 1.65 1106 1.91 5071 2.13 1.91 -.17 -18.7 Ascendis n Q ASND 69.00 21.95 78 64.32 838 67.72 62.54 +.52 +60.6tAscentCap Q ASCMA 17.84 4.45 77 4.27 320 5.05 4.26 -.78 -62.8 AshHPrm N AHP .64 6.8 7 11.34 8.44 210 9.37 1005 10.13 9.36 -.47 -3.7 AshHPr pfB N AHPpB 21.34 18.20 4 19.56 18 19.66 19.44 -2.2 AshfordHT N AHT .48 7.7 7.20 5.42 496 6.27 2578 6.72 6.26 -.42 -6.8 Ashfrd pfD N AHTpD 2.11 8.2 26.00 25.06 3 25.70 38 25.74 25.56 +.09 +2.1 AshfHT pfF N AHTpF 1.84 7.8 25.50 22.21 7 23.73 31 23.73 23.47 +.26 -6.6 AshfrH pfG N AHTpG 1.84 7.8 25.44 22.23 5 23.71 27 23.73 23.23 +.28 -5.6 AshfrdH pfH N AHTpH 1.88 8.0 25.47 22.44 13 23.57 74 23.63 23.33 +.07 -7.2 AshfrdH pfI N AHTpI 1.88 7.9 25.16 22.65 27 23.90 498 23.94 23.54 -4.8 Ashford A AINC 109.82 47.03 1 94.00 9 97.50 91.61 -.01 +1.1 Ashland N ASH .90m 1.3 38 77.16 58.71 1302 67.96 7686 74.29 67.49 -6.77 -4.6 AsiaPc N APB .61e 2.0 15.71 11.61 2 14.52 13 14.90 14.46 -.18 +.7 AsiaPWire Q APWC .10e 3.10 2.35 6 2.57 15 2.70 2.50 -.08 -6.6 AsiaTigr N GRR .07e .6 13.65 10.65 2 12.49 4 12.84 12.48 -.55 +1.0 AspenAero N ASPN 5.58 3.95 15 4.26 230 4.50 4.23 -.22 -12.7 AspenGp n Q ASPU 9.61 5.35 6 7.70 74 8.02 7.55 -.10 -13.7 AspenIns N AHL .96 2.2 54.10 34.80 516 43.00 4140 44.75 41.65 +.80 +5.9 Aspen pfC N AHLpC 1.49 5.7 28.99 25.21 9 26.23 151 26.28 26.09 -.05 -3.8 AspIns pfD N AHLpD 1.41 5.7 26.60 23.71 16 24.53 141 24.86 24.53 -.23 -4.8 AspenTech Q AZPN 33 84.40 53.51 435 77.44 1745 82.00 77.43 -3.42 +17.0 AssembBio Q ASMB 67.36 18.60 128 55.22 674 60.70 55.07 -4.45 +22.0 AscBnc pfC N ASBpC 1.53 5.9 27.50 25.50 4 26.05 86 26.14 25.80 -.13 -4.2 AsscBc pf D N ASBpD 26.65 23.52 8 24.72 32 25.09 24.67 -.30 -4.8 AsscdBanc N ASB .60f 2.5 17 27.20 20.95 1951 24.35 5865 26.80 24.35 -2.45 -4.1 AssocCap n N AC .20 .6 38.82 32.20 13 36.05 83 37.30 35.60 -1.40 +5.7 Assurant N AIZ 2.24 2.6 34 106.99 84.34 558 87.49 3381 91.83 87.26 -2.44 -13.2 AssuredG N AGO .64f 1.8 6 45.73 32.97 994 34.94 4394 35.83 34.93 -.60 +3.2 AsdGMu01 N AGOpB 1.72 6.7 26.72 25.55 3 25.62 12 25.76 25.62 -.13 -1.5 AsdGMu02 N AGOpE 1.56 6.2 26.82 24.91 11 25.33 33 25.65 25.25 -.37 -3.1 AsdGMu03 N AGOpF 1.40 5.6 25.68 24.13 4 25.11 9 25.25 25.02 -.04 +.2 AstaFund s Q ASFI 5.30e 5.30 2.82 1 4.10 26 4.20 4.05 +19.0 Astec Q ASTE .40 .7 35 66.66 45.70 246 54.21 764 59.21 54.11 -5.01 -7.3tAsteriasBio A AST 4.30 1.65 175 1.75 1510 2.00 1.65 -.25 -22.2 AstraZen s N AZN 1.37e 4.0 8 36.70 28.43 3966 34.17 20024 34.87 34.11 -.42 -1.5sAstroNova Q ALOT .28 1.9 31 15.70 11.00 20 15.00 195 15.70 13.76 +.85 +8.3 Astronics Q ATRO 42 49.45 23.95 169 35.58 610 39.00 35.54 -2.98 -14.2 Astrotch rs Q ASTC 7.20 2.24 28 2.49 122 2.76 2.37 -.12 -25.7 AsureSftw h Q ASUR 17.53 9.47 183 13.52 1007 15.23 13.40 -1.58 -4.2 AtHomGr n N HOME 51 34.02 14.80 3246 31.55 4907 33.25 26.14 +2.50 +3.8 AtaraBioth Q ATRA 49.90 11.80 399 39.65 2612 43.10 38.15 -2.25 +119.1tAtento SA N ATTO .34p 11 12.90 8.00 208 7.90 1175 9.50 7.65 -1.60 -22.2 athenahlth Q ATHN 158.66 95.01 217 139.26 1617 146.73 139.04 -3.74 +4.7 Athene n N ATH 55.22 45.15 3661 47.87 8245 51.24 47.50 -2.12 -7.4 Athenex n Q ATNX 20.79 11.21 189 16.19 1475 17.03 16.14 -.90 +1.8 Athersys Q ATHX 2.63 1.10 557 1.88 3385 2.03 1.75 +.02 +3.9 AtkoreInt n N ATRK 26.80 15.05 428 19.41 2579 20.88 19.40 -1.31 -9.5 AtlAcq n Q ATAC 15.00 9.75 9.98 4 9.98 9.98 +.02 +1.2sAtlAcq un Q ATACU 10.84 9.56 10.55 5 10.84 10.55 +.14 +3.4 AtlAcq rt Q ATACR .66 .33 .50 10 .54 .50 +.05 -17.5 AtlanAmer Q AAME .02 .6 30 4.03 3.00 1 3.25 6 3.25 3.10 +.05 -4.4 AtlCapBc n Q ACBI 33 19.85 15.20 145 17.80 459 18.45 17.75 -.45 +1.1 AtlCstFin Q ACFC 28 11.21 7.05 14 10.15 111 10.96 10.14 -.74 +7.6 AtlPwr g N AT .12 2.70 1.80 345 2.10 2815 2.20 2.05 -10.6 AtlanticaYd Q AY 1.14e 5.9 25.99 18.00 274 19.33 1732 20.01 19.30 -.32 -8.9tAtlanticus Q ATLC 3.49 1.95 0 2.00 27 2.14 1.95 -.14 -16.7 AtlasAir Q AAWW 7 68.70 45.45 477 58.95 1339 64.75 58.65 -5.25 +.5 AtlasFin Q AFH 21.50 10.60 113 10.90 653 12.15 10.65 -1.25 -47.0 AtlasFin pf Q AFHBL 1.66 6.7 27.87 24.52 2 24.75 31 25.05 24.52 -.41 -5.0 Atlassian n Q TEAM 62.25 28.75 975 55.36 4447 59.94 55.33 -3.90 +21.6 ATMOS N ATO 1.88f 2.3 15 93.56 76.46 548 80.03 2199 82.84 79.84 -2.83 -6.8 Atomera n Q ATOM 8.00 2.45 125 6.95 569 7.39 6.59 -.18 +60.5 AtossGen rs Q ATOS 1.59 .22 1967 .52 12133 .63 .50 -.04 +97.0 AtriCure Q ATRC 25.18 14.88 175 20.04 681 20.92 19.57 -.99 +9.9 Atrion Q ATRI 4.80 .8 34 694.00 459.50 6 598.50 48 646.00 598.50 -8.00 -5.1 Attunity Q ATTU 8.24 6.25 6 7.38 35 7.53 7.31 -.10 +5.7 aTyrPhm n Q LIFE 6.50 2.30 15 2.95 221 3.10 2.80 -.05 -15.7 AubNB Q AUBN .96f 2.5 17 41.75 32.49 3 38.25 26 38.45 35.56 +1.65 -1.7 Audentes n Q BOLD 41.80 13.90 182 29.18 1676 32.68 28.20 -.27 -6.6 AudCodes Q AUDC 21 8.43 5.83 47 7.25 184 7.59 7.22 -.29 -1.5 AuriniaPh Q AUPH 9.83 4.41 436 5.25 3708 5.86 5.25 -.46 +15.9 AurynRs n A AUG 3.00 1.24 225 1.32 922 1.41 1.30 -.08 -19.5 AutoNatn N AN 12 62.02 38.20 875 46.42 5884 50.74 46.38 -4.15 -9.6tAutoWeb Q AUTO 9 14.30 3.20 102 3.26 813 3.59 3.20 -.28 -63.8 Autodesk Q ADSK 141.26 82.70 2763 128.02 11506 137.60 128.00 -7.73 +22.1sAutohome N ATHM 36 92.65 28.63 965 85.29 4759 92.65 82.33 -.91 +31.9 Autoliv N ALV 2.32 1.6 23 152.57 96.08 600 144.93 2227 151.54 144.85 -5.16 +14.0 AutoData Q ADP 2.52 2.3 29 125.24 95.50 3007 109.20 14763 117.22 109.14 -7.96 -6.8 AutoZone N AZO 14 797.89 491.13 373 637.02 2252 661.20 635.41 -11.47 -10.5 AvadelPh Q AVDL 4 11.93 6.76 276 6.91 1898 7.30 6.76 -.21 -15.7 AvalonHld A AWX 2.97 1.83 7 2.26 51 2.33 2.11 +.08 +13.0 AvalonBay N AVB 5.88f 3.7 21 199.52 152.65 810 158.01 4532 166.15 157.63 -7.74 -11.4 Avangrid n N AGR 1.73 3.5 38 53.46 42.42 217 49.23 1752 50.79 49.21 -.62 -2.7sAvayaHl n N AVYA 23.76 19.08 1251 22.48 13111 23.76 22.15 -.44 +12.4 AveThera n Q ATXI 8.58 3.40 24 5.45 97 5.75 5.30 -.15 +50.6 AVEO Ph h Q AVEO 4.24 .50 1169 2.92 8703 3.05 2.76 +.15 +4.7 AveryD N AVY 1.80 1.7 26 123.67 78.61 897 103.06 5110 111.90 103.01 -8.57 -10.3 Avexis n Q AVXS 138.46 65.23 274 124.96 1725 129.60 122.04 -3.11 +12.9 Avianca N AVH .18e 2.0 9.76 6.37 87 8.95 651 9.74 8.87 -.20 +11.5 AviatNet rs Q AVNW 24.14 12.90 11 17.08 26 17.35 16.55 -.37 +12.6 AvidBios rs Q CDMO 5.78 2.24 311 2.51 1507 2.64 2.47 -.08 -35.3 AvidTech Q AVID 86 7.65 3.99 299 4.28 1723 4.94 4.26 -.55 -20.6 Avingr nrs Q AVGR 82.00 .95 481 1.20 9441 1.59 1.07 +.01 -83.5 AvinoSG g A ASM 1.90 1.14 108 1.36 702 1.39 1.24 +.09 +1.5sAvisBudg Q CAR 16 50.88 20.71 2011 46.00 14059 50.88 45.79 -2.93 +4.8 Avista N AVA 1.49f 2.9 29 52.83 38.35 299 51.50 2281 52.05 50.75 +.33 Avnet N AVT .76f 1.9 10 45.99 35.67 500 41.07 2524 44.56 41.01 -3.64 +3.7 Avon N AVP 28 4.90 1.85 3772 2.76 33068 2.99 2.67 -.15 +28.4 Aware Q AWRE 38 5.40 3.70 21 4.20 44 4.25 4.05 -.05 -6.7 Axalta N AXTA 38.20 27.77 1559 30.04 7100 31.11 30.00 -.95 -7.2 Axcelis rs Q ACLS 7 37.05 15.45 404 25.80 1671 28.35 25.80 -1.50 -10.1 AXIS Cap N AXS 1.56 2.8 68.51 47.43 834 56.09 5535 58.23 56.04 -1.09 +11.6 AXIS pfD N AXSpD 1.38 5.6 25.98 23.79 8 24.74 33 24.98 24.74 -.21 -1.9 AxisCap pfE N AXSpE 25.85 23.39 32 24.83 168 25.04 24.76 -.18 -1.4sAxoGen Q AXGN 39.95 9.95 376 39.25 2482 39.95 37.25 +1.60 +38.7 AxonEntpr Q AAXN 40.49 20.57 769 37.90 4087 39.30 37.11 -.07 +43.0 Axovant n Q AXON 27.98 1.40 497 1.43 2852 1.53 1.41 -.08 -72.9 AxsomeT n Q AXSM 6.45 2.45 174 2.63 635 2.75 2.56 -.08 -53.1 AytuBioSc n Q AYTU 6.82 .38 5572 .49 23547 .51 .41 +.06 -78.3 Azul n N AZUL 34.63 19.43 120 33.64 1168 34.45 32.44 +.17 +41.2 AzurRx n Q AZRX 5.25 2.31 28 3.28 275 3.47 2.67 +.39 -9.8 AzurePwr n N AZRE 22.00 12.53 10 13.60 26 14.20 13.07 -.95 -4.2B -:tB&G Foods N BGS 1.86 7.3 7 43.10 25.05 709 25.35 5029 27.77 25.05 -2.40 -27.9 BRileyFn Q RILY .49e 2.5 13 20.35 13.55 99 19.50 428 19.95 19.25 +.26 +7.7 BRileyF 7.5 Q RILYL 1.88 7.3 26.84 25.33 2 25.68 19 25.79 25.68 -.03 -1.2 BRiley27 n Q RILYZ 1.88 7.4 26.20 24.86 1 25.33 18 25.37 25.21 -.01 -2.1 BRileyF27 n Q RILYG 25.90 24.55 28 25.00 133 25.01 24.80 -1.5 B2gold g A BTG 69 3.30 2.15 4405 2.76 25020 2.91 2.70 -.15 -11.0 BB&T Cp N BBT 1.50a 3.0 17 56.31 41.17 5643 50.68 21978 55.46 50.57 -4.36 +1.9 BB&T pfD N BBTpD 25.79 24.87 19 25.38 109 25.72 25.38 -.20 -.3 BB&T pfE N BBTpE 1.41 5.6 25.77 24.49 12 25.12 316 25.37 25.10 -.24 -.6 BB&T pfF N BBTpF 1.30 5.2 25.64 23.50 16 24.90 94 25.00 24.82 -.03 -.5 BB&T pfG N BBTpG 1.30 5.2 25.85 23.57 9 25.04 84 25.24 25.02 -.21 -.5 BB&T pfH N BBTpH 1.41 5.3 27.33 24.95 23 26.38 201 26.44 26.21 -.01 -2.3 BBVABFrn N BFR .25e 1.1 27.45 14.55 187 22.54 852 23.42 22.30 -.99 -10.6sBBX Cap n N BBX .03 .3 9.39 5.87 196 9.15 1081 9.39 9.10 -.05 +14.8 BCB Bc Q BCBP .56 3.6 17 16.65 12.05 43 15.55 138 16.05 15.42 -.40 +7.2tBCE g N BCE 3.02f 49.06 42.62 804 42.36 3869 43.31 42.34 -.75 -11.8 BFC Cp pf Q BANFP 1.80 6.5 30.47 26.05 27.78 3 28.46 27.40 -.69 +1.0 BG Staffing A BGSF 1.00 5.8 21 18.85 13.85 16 17.38 90 18.00 17.02 -.18 +9.0 BGC Ptrs Q BGCP .72 5.5 16.97 10.39 2013 13.11 10311 14.12 13.10 -.80 -13.2 BGCPtrs 42 N BGCA 2.03 7.9 26.73 25.05 3 25.58 12 25.77 25.56 -.12 -1.2 BHP BillLt N BHP 1.66e 3.8 50.79 33.37 2579 44.00 18091 46.01 43.74 -1.42 -4.3 BHPBil plc N BBL 1.66e 4.3 45.43 28.73 2401 38.94 10464 41.21 38.91 -1.34 -3.4 BIO-key n Q BKYI 3.67 1.20 8 1.96 81 2.03 1.90 -.04 +10.7 BJsRest Q BJRI .44 1.0 18 47.55 28.00 398 43.35 1800 44.90 42.70 -.35 +19.1 BldrsAsia Q ADRA .72e 2.1 37.70 28.87 1 34.06 4 35.39 33.86 -1.52 -1.4 BldrsDev Q ADRD .72e 3.2 25.31 20.60 3 22.39 22 23.02 22.39 -.86 -4.8 BldrsEmg Q ADRE .60e 1.4 48.92 36.03 15 43.95 38 45.97 43.89 -2.09 +1.9 BldrsEur Q ADRU .78e 3.6 24.65 20.17 2 21.81 12 22.24 21.78 -.74 -4.8 BMC Stock Q BMCH 26 25.70 18.20 646 19.20 1862 20.40 19.10 -1.20 -24.1sBOK Q BOKF 1.80 1.9 18 107.00 73.44 152 95.68 613 107.00 95.29 -5.15 +3.6 BOK 56 n Q BOKFL 1.34 5.4 26.23 23.73 11 24.99 46 25.40 24.72 -.25 -2.4 BOS Ltd Q BOSC 2.97 1.53 37 2.05 72 2.10 2.00 -.01 -6.4 BP MidPt n N BPMP 23.00 17.00 114 17.34 565 19.51 17.25 -2.04 -15.7 BP PLC N BP 2.38 6.1 21 44.62 33.57 5354 39.12 29346 40.30 38.57 -.36 -6.9 BP Pru N BPT 3.60e 15.3 4 27.95 18.30 191 23.60 982 23.75 22.25 +.60 +17.4tBRF SA N BRFS 15.50 7.26 3654 7.22 13142 7.66 7.21 -.42 -35.9 BRT N BRT .80f 6.8 10 13.99 7.36 30 11.74 185 11.95 11.35 +.34 -.4 BSB Bcp Q BLMT 20 32.15 26.65 10 30.25 113 31.05 30.10 -.70 +3.4tBT Grp s N BT .99e 6.4 21.16 15.41 1352 15.45 5695 16.07 15.41 -.62 -15.2sBWX Tech N BWXT .64f 1.0 35 66.79 45.79 723 65.28 3900 66.79 62.95 +1.78 +7.9 B&W Ent n N BW 12.06 1.61 1435 4.25 10519 4.56 3.96 -.20 -25.2 BabShDHi N BGH 1.84 10.0 20.83 18.35 44 18.48 225 18.75 18.48 -.09 -4.6 BadgerMtr s N BMI .52 1.1 39 52.10 35.25 126 46.00 548 48.85 46.00 -2.90 -3.8 Baidu Q BIDU 18 274.97 166.00 3976 230.08 17473 261.76 229.34 -32.31 -1.8 BakHuGE n N BHGE .72f 2.5 38.59 25.53 5951 29.20 27323 31.20 29.05 -1.72 -7.7 Balchem Q BCPC .42f .5 38 88.47 70.23 157 79.46 558 82.22 79.03 -2.61 -1.4 BaldwLy Q BWINA 1.12f 4.8 53 26.95 21.41 4 23.40 10 24.76 23.40 -.60 -3.5 BaldLyB Q BWINB 1.12f 4.9 52 25.40 21.20 21 23.05 116 23.80 23.00 -.35 -3.8 BallCorp s N BLL .40 1.0 20 43.24 35.60 2848 38.77 12807 40.56 38.69 -1.83 +2.4 Ballanty A BTN 7.35 3.95 11 4.55 179 4.90 4.50 -.30 -2.2 BallardPw Q BLDP 5.94 2.13 1480 3.42 6498 3.54 3.17 +.13 -22.4 BanColum N CIB 1.27e 3.1 48.74 36.38 393 41.44 1863 43.53 41.25 -1.97 +4.5 BancCalif N BANC .52 2.8 12 23.40 17.10 1009 18.70 3995 20.35 18.65 -1.65 -9.4 BcCalif pfC N BANCpC 2.00 7.8 27.50 25.46 4 25.61 7 25.71 25.60 -.01 -2.4 BcCalif pfE N BANCpE 28.59 24.70 3 26.10 23 26.48 26.09 -.19 -1.2 BcCal pfD N BANCpD 1.84 7.0 27.08 25.58 11 26.34 33 26.66 26.34 +.02 -.8 BncFstOK s Q BANF .84 1.6 19 61.05 42.50 41 51.80 256 56.25 51.75 -4.00 +1.3 BcBilVArg N BBVA .27e 3.5 9.54 7.22 4995 7.65 20720 8.14 7.65 -.48 -10.0 BcoBrades s N BBDO .02r .2 13.09 7.47 0 11.04 5 11.24 10.86 +.01 +19.1 BcoBrad s N BBD .06a .5 13.18 7.83 13685 11.56 47981 11.73 11.31 -.03 +12.8 BcoLatin N BLX 1.54 5.6 12 30.50 25.51 113 27.58 507 29.24 27.55 -1.07 +2.5 BcoMacro N BMA 136.10 82.68 110 106.28 782 111.15 105.86 -2.61 -8.3 BcoSantSA N SAN .21e 3.4 7.57 5.74 12379 6.34 55943 6.70 6.33 -.33 -3.1 BcoSBrasil N BSBR .29e 2.6 8 11.93 6.86 1205 11.09 5899 11.53 11.06 -.30 +14.7 BcSanChile N BSAC .85e 2.6 34.98 23.16 319 32.14 2578 33.51 32.04 -1.06 +2.8 BcoChile N BCH 2.12e 2.1 106.50 69.60 40 98.75 234 103.85 98.75 -3.40 +2.3 Bancorp34 n Q BCTF 16.49 12.50 3 15.47 13 15.47 15.06 -.03 +4.9sBncpBnk lf Q TBBK 11.37 4.41 328 10.59 1291 11.37 10.58 -.40 +7.2 BcpSouth N BXS .56 1.8 35.55 27.20 999 31.00 3567 33.55 30.90 -2.60 -1.4 Bcp NJ A BKJ .24 1.4 28 18.55 14.05 0 17.40 42 17.50 17.00 +.35 -4.7 BancrftFd A BCV 1.27e 6.1 24.19 19.66 87 20.91 203 22.16 20.90 -1.19 -3.9sBandwith n Q BAND 35 33.18 18.05 83 31.93 541 33.18 29.00 +2.88 +38.1 BkofAm N BAC .48 1.6 19 33.05 22.07 115420 29.17 398265 32.45 29.05 -3.00 -1.2 BkAML pfI N BMLpI 1.59 6.2 26.39 25.26 14 25.50 118 25.60 25.46 -.08 -1.9 BkAML pfJ N BMLpJ 1.02 4.3 24.62 22.64 30 23.60 115 23.78 23.27 +.16 +1.0 BkAm pfD N BACpD 1.55 6.1 26.25 25.32 22 25.51 134 25.62 25.50 -.10 -1.3 BkAm pfE N BACpE 1.02 5.1 25.09 22.82 9 23.65 53 23.85 23.56 -.15 -.7 BkAm pfI N BACpI 1.66 6.4 26.87 25.00 10 25.76 149 25.85 25.66 +.04 -2.6 BkAm pfL N BACpL 72.50 5.6 1352.71 1187.95 10 1288.01 29 1301.78 1288.01 -10.49 -2.3 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, March 24, 2018

PAGE 66

BkAm pfW N BACpW 1.66 6.3 27.53 25.85 52 26.26 233 26.34 26.15 -.10 -3.3 BkAm pfY N BACpY 1.63 6.1 27.39 25.82 56 26.78 230 26.85 26.64 -.08 -.9 BkAm pfA N BACpA 27.51 25.34 76 26.29 257 26.58 26.26 -.21 -3.3 BkAm pfC N BACpC 27.83 25.41 44 26.47 196 26.62 26.45 -.15 -3.5 BkAML pfL N BMLpL 1.02 4.3 25.30 21.65 20 23.50 254 23.50 23.15 +.12 BkAML pfH N BMLpH .77 3.5 23.11 20.09 9 22.05 103 22.24 21.74 +.24 +2.0 BkAML pfG N BMLpG .77 3.5 22.97 20.31 12 22.09 23 22.20 21.77 +.10 +2.0 Bk of But n N NTB 1.28 2.9 47.60 29.81 267 43.74 1250 47.31 43.74 -2.56 +20.5 BkCmcCA Q BOCH .12 1.1 17 12.40 9.90 32 11.40 104 11.95 11.28 -.45 -.9 BkHawaii N BOH 2.08 2.6 19 89.09 74.72 259 80.81 1180 86.49 80.69 -5.47 -5.7 BankMarin Q BMRC 1.16 1.7 20 77.90 59.05 21 67.20 120 73.35 67.05 -5.70 -1.2 BkMont g N BMO 3.71e 84.71 66.75 665 75.24 2737 77.41 75.01 -.17 -6.0 BkNYMel N BK .96 1.9 14 58.99 45.12 7523 50.73 28331 55.37 50.61 -4.27 -5.8 BkNYM pfC N BKpC 1.30 5.2 26.39 23.75 23 25.07 196 25.20 25.05 -.10 -.3 BkNova g N BNS 2.32 3.8 10 66.78 53.86 966 61.57 4235 63.53 61.40 -1.28 -4.6 BkPrince n Q BPRN 34.95 29.43 13 34.00 54 34.69 32.40 +1.05 -1.0 BankSC Q BKSC .60 2.9 22 22.00 17.35 1 20.80 23 21.41 19.75 -.20 +7.7 BkofJames Q BOTJ .24 1.5 16 16.25 13.87 60 15.69 87 15.69 14.97 -.05 +5.1 BkOzarks Q OZRK .76f 1.6 16 53.80 40.15 2260 46.58 7518 52.12 46.46 -5.40 -3.9 BankFncl Q BFIN .32 2.0 29 17.20 13.43 39 16.25 159 16.99 16.22 -.67 +5.9 BankUtd N BKU .84 2.1 15 43.84 30.37 812 39.21 4101 42.96 39.15 -3.61 -3.7 BankwellF Q BWFG .48f 1.5 15 38.50 29.90 26 32.00 57 35.13 31.98 -1.96 -6.8 Banner Cp Q BANR 1.00a 1.8 19 62.75 51.61 297 54.18 1016 58.28 54.17 -3.87 -1.7sBaozun n Q BZUN 52.33 13.95 2701 44.77 16392 52.33 44.65 -3.82 +41.9 BarHarbr s A BHB .75 2.7 19 33.41 25.09 42 28.11 132 30.45 28.10 -2.58 +4.1 Br iPthCrd N OILB 65.30 42.69 63.86 10 64.58 61.13 +2.07 +8.0 BarFIEur N FEEU 148.71 99.32 3 118.40 12 126.21 118.40 -8.50 -10.6tBarcFI HY N FIGY 185.67 127.16 2 155.74 15 165.59 127.16 -11.27 -9.0 BarcSPVeq N VQT 181.89 141.27 1 165.31 2 172.00 165.31 -7.94 +4.4tBarSelMLP N ATMP 1.17e 6.4 24.18 18.26 49 18.24 583 19.10 18.24 -.91 -12.1 BiP Cmdty N DJP 24.87 21.61 145 24.25 846 24.42 23.97 -.03 -.7sBarcGSOil N OIL 7.40 4.45 2851 7.46 10075 7.47 6.81 +.54 +14.1 BarcGsci36 N GSP 16.08 11.96 4 16.03 25 16.03 15.44 +.43 +3.2 BrcEnEu n N FLEU 180.26 119.70 5 139.83 39 150.76 139.72 -11.86 -12.1 BiPCop N JJC 37.88 27.93 48 33.49 492 34.95 33.40 -1.61 -10.8 BiPNickel N JJN 17.50 10.11 10 15.70 52 16.54 15.68 -.88 +2.0sBiP GCrb N GRN 16.71 5.15 18 16.43 91 16.71 14.20 +1.60 +60.7 BiPAg N JJA 35.47 29.85 12 31.13 22 31.27 30.70 -.47 +2.3tBiP Sugar N SGG 39.29 24.67 48 25.16 377 25.93 24.67 -.29 -18.5 BiP Cottn N BAL 56.76 43.61 2 53.61 12 54.75 53.28 -1.15 +2.7 BrcIndiaTR N INP 91.98 69.65 1 80.50 10 83.00 80.50 -2.00 -8.9tBiP Coffee N JO 20.11 14.21 238 14.20 1149 14.75 14.16 -.15 -9.5 BiPGrain N JJG 31.12 24.11 48 25.97 239 26.31 25.43 -.59 +6.6sBiP Cocoa N NIB 31.50 21.17 129 32.24 431 32.49 29.84 +1.24 +41.2 BarcBk prD N BCSpD 2.03 7.7 27.24 25.86 58 26.33 681 26.58 26.25 -.16 -1.3 BiPIndMet N JJM 30.93 22.74 34 28.18 43 29.09 28.18 -.87 -7.6tBiPLive N COW 26.25 21.68 28 21.22 67 22.60 21.22 -1.39 -10.6 BiPEngy N JJE 6.92 4.67 0 6.39 3 6.39 6.38 +.29 +1.5sBiPAsia8 N AYT 1.21e 2.8 45.31 38.77 3 42.75 14 45.81 42.05 -.02 +2.1 BiPTrLBear Q DLBS 22.10 13.54 7 19.81 30 21.10 19.18 -.39 +21.2 BiP10yTBear Q DTYS 23.48 13.93 56 21.87 287 23.20 21.69 -.48 +19.8 BiPUrFlat Q FLAT 64.99 58.99 1 62.33 3 63.51 61.61 +.04 +.9sBiP2yrTBear Q DTUS 38.50 29.57 1 38.09 14 38.50 37.60 +.19 +8.8 BarcCAPE N CAPE 126.10 101.65 9 114.12 18 120.69 114.12 -7.35 -2.0tBiPSPMLP N IMLP 1.22e 7.7 21.15 16.00 5 15.85 15 16.26 15.82 -.76 -11.9sBarclay N BCS .15e 1.3 12.47 9.29 6315 11.59 21762 12.47 11.58 -.17 +6.3 BiP SPVix N XVZ 26.94 17.32 1 19.97 18 20.05 19.72 +.18 -12.9 BrVxMdT rs N VXZ 28.21 16.42 246 21.97 1102 21.97 20.10 +1.78 +25.5 B iPVxST rs N VXX 73.60 25.59 55710 49.76 242922 50.15 39.53 +10.26 +78.2 BarIvrsUST Q TAPR 28.95 19.30 2 26.43 6 28.56 25.90 -.33 +20.3 BaringsCp s N MCI 1.20 8.0 16.36 14.70 20 15.07 115 15.14 14.70 +.22 -1.2 BaringsPt N MPV 1.08 7.3 15.15 13.83 5 14.76 45 14.78 14.41 +.32 +4.7 B&N Ed n N BNED .60 9.3 11.12 4.99 240 6.44 1549 6.99 6.44 -.42 -21.8 BarnesNob N BKS .60 12.4 9.45 4.10 742 4.85 6878 5.40 4.85 -.50 -27.6 Barnes N B .56 .9 55 72.87 48.21 301 59.25 1210 62.50 59.25 -2.74 -6.4 Barnwell A BRN 2.95 1.62 8 1.96 16 1.96 1.85 +.08 -5.8 BarrettB lf Q BBSI 1.00 1.2 35 89.87 44.52 76 82.33 279 87.44 78.78 -3.97 +27.7 BarrickG N ABX .12 1.0 27 20.37 11.07 14730 12.50 70468 12.65 11.81 +.18 -13.6 BasicEnS N XYZ .45 BasicEn n N BAS 35.84 14.03 474 14.84 3626 16.15 14.68 -1.45 -36.8 BassettF Q BSET .44 1.4 18 41.30 24.90 26 32.13 117 34.35 31.95 -1.38 -14.6 Baxter s N BAX .64 1.0 30 72.58 51.39 2420 64.29 16674 67.98 64.18 -3.60 -.5 BayBncp Q BYBK 78 14.85 6.75 17 13.30 33 13.75 13.20 -.45 +8.8 BaytexE g N BTE 5 3.63 2.13 2791 2.82 9666 3.04 2.69 +.03 -6.0 BeacnRfg Q BECN 18 66.48 39.57 750 52.09 3459 54.20 52.09 -2.04 -18.3 BearStFin Q BSF .12 1.2 19 10.37 8.66 42 10.25 125 10.32 10.25 -.07 +.2 BeasleyB Q BBGI .20f 2.0 3 18.19 8.15 15 9.90 44 10.65 9.90 -.60 -26.1 BeazerHm N BZH 18 23.24 11.36 325 16.00 1981 16.90 15.96 -.35 -16.7 BectDck N BDX 2.92 1.4 85 248.39 175.66 1763 210.60 5498 223.55 210.39 -12.67 -1.6 BectDk pfA N BDXA 63.84 54.18 632 56.88 886 59.34 56.88 -2.52 -1.8 BedBath Q BBBY .60 2.8 6 40.76 19.07 2246 21.30 12729 22.50 21.29 -.95 -3.1sBeiGene n Q BGNE 182.79 34.36 505 158.01 3744 182.79 155.16 -.14 +61.7 BelFuse A Q BELFA .24 1.5 17 29.90 15.24 1 16.49 13 18.16 16.49 -.92 -24.4 BelFuseB Q BELFB .28 1.5 18 33.45 17.10 21 19.00 111 21.01 18.90 -1.60 -24.5tBelden N BDC .20 .3 12 87.15 64.60 1226 64.55 3085 77.06 64.51 -12.62 -16.4tBelden pfB N BDCpB 114.45 91.47 12 89.66 308 103.27 89.66 -14.74 -13.0 Belltrx g rs N BXE 1 4.25 .99 207 1.12 463 1.17 1.02 +.07 -34.9 Belleroph n Q BLPH 2.74 1.00 145 2.02 1002 2.26 1.82 +.06 -21.7 BellicumP Q BLCM 15.55 5.02 855 7.51 2724 8.17 7.42 -.45 -10.7 Belmond N BEL 14.20 11.00 363 11.40 1549 12.45 11.35 -1.05 -6.9 Bemis N BMS 1.24f 2.9 17 50.47 40.60 605 42.54 3418 45.88 42.53 -2.44 -11.0 BenchElec N BHE .15p 21 35.80 27.05 373 30.10 1609 32.30 30.00 -2.05 +3.4 BenefBncp Q BNCL .24a 1.6 33 17.50 14.30 279 15.30 1095 16.20 15.30 -.70 -7.0 Benefitfoc Q BNFT 37.10 21.75 243 26.30 1477 27.15 23.80 +1.85 -2.6 BenitecB n Q BNTC 5.48 1.85 11 3.30 81 3.37 3.19 +.06 +11.5 Berkley N WRB .56 .8 20 74.43 62.00 1062 70.22 2776 72.44 69.98 -1.12 -2.0 Berkley pfB N WRBpB 1.41 5.6 26.21 23.67 12 24.96 56 25.28 24.96 -.24 -1.0 Berkly pfC N WRBpC 27.24 24.53 8 25.56 46 25.86 25.54 -.39 -2.4 Berkly pfD N WRBpD 1.44 5.7 26.92 24.10 9 25.29 53 25.60 25.11 -.22 -2.5 BerkH B N BRK/B 26 217.62 160.93 7254 192.46 25806 207.27 191.87 -14.50 -2.9 BerkHBcp N BHLB .88f 2.4 17 40.10 32.85 233 37.00 786 39.80 37.00 -2.55 +1.1 BerryPlas N BERY 21 61.71 47.19 768 52.94 4377 56.26 52.89 -3.10 -9.8 BestBuy N BBY 1.80f 2.7 20 78.59 44.82 3325 66.68 17879 70.23 66.65 -2.60 -2.6 Best Inc n N BSTI 13.25 8.08 879 10.27 6680 10.45 9.50 +.13 +14.4 Beyondsp n Q BYSI 48.49 18.50 8 26.38 40 27.15 25.99 +.29 -9.3 Big 5Sprt Q BGFV .60 9.1 7 17.10 5.05 592 6.60 2689 7.01 6.50 -.30 -13.2tBigLots N BIG 1.20f 2.8 12 64.42 43.99 1922 43.12 9012 47.09 43.11 -3.50 -23.2 BigRockP n Q BRPA 10.93 9.58 2 9.82 88 9.82 9.75 +.07 +1.4 BigRock rt Q BRPAR .74 .29 28 .42 70 .42 .37 +13.5 BigRock un Q BRPAU 11.00 9.99 0 10.32 57 10.37 10.00 -.08 +.8 BiglariHld N BH 10 451.15 290.05 5 408.01 14 433.80 405.70 -20.79 -1.5 BioRadA N BIO 65 279.59 195.50 112 247.06 558 264.14 246.71 -15.94 +3.5sBioTechne Q TECH 1.28 .9 47 149.68 98.22 142 144.76 887 149.68 144.64 -3.42 +11.7 BioDlvry lf Q BDSI 3.60 1.55 1057 2.15 5064 2.25 1.90 +.18 -27.1 BioLifeSol Q BLFS 7.53 1.99 28 5.29 170 5.68 5.21 +.04 -11.8 BioLneRx h Q BLRX 1.34 .80 263 .96 1298 1.00 .94 -.00 -11.7 BioXcelT n Q BTAI 11.94 10.14 23 10.31 187 10.90 10.25 -.56 -6.5 BioanlySys Q BASI 15 2.95 1.11 3 1.64 52 1.73 1.59 -.06 -33.1 Bioblast rs Q ORPN 5.99 1.81 97 2.31 283 2.80 2.30 -.38 +1.0 Biocept rs Q BIOC 2.45 .26 5239 .34 12363 .36 .30 +.01 -50.4 Biocryst Q BCRX 9.25 3.95 841 5.21 3763 5.41 5.00 -.16 +6.1 Biofront n Q BFRA 17.98 11.25 2 14.88 37 17.65 14.88 -2.33 +22.1 Biogen Q BIIB 16 370.57 244.28 3004 260.13 9229 286.49 259.76 -27.49 -18.3 BiohvnPh n N BHVN 39.51 18.95 650 24.76 2863 29.56 24.67 -2.46 -8.2 Biolase Q BIOL 1.45 .28 50 .44 588 .49 .40 -.03 +2.8 BioMarin Q BMRN 100.51 77.05 1604 78.84 7389 86.55 78.66 -5.26 -11.6 Biomeri n Q BMRA 9.32 1.96 20 4.21 106 4.49 4.08 +.03 +12.6 BiondVax n Q BVXV 10.75 4.60 9 6.12 29 6.22 5.95 -.07 +14.2 BioPhrmX A BPMX .90 .10 6661 .28 77974 .33 .24 +.01 +152.7 BioScrip Q BIOS 3.39 1.35 788 2.46 4079 2.75 2.43 -.29 -15.5 BioSpecif Q BSTC 27 58.79 38.05 20 43.13 147 44.42 40.00 +1.39 -.5 BiostrPh rs Q BSPM 5.97 1.18 119 3.73 1043 4.20 3.25 -.04 +110.7 BioTelem Q BEAT 39.20 23.30 370 32.20 1642 33.65 31.75 -1.25 +7.7 BioTime A BTX 3 3.59 2.10 568 2.50 1955 2.79 2.50 -.29 +16.3stBirksGrp A BGI 2.72 1.12 3057 1.27 3129 2.77 1.12 +.07 -2.3tBitautoH N BITA 29 54.42 22.41 1059 22.14 7199 25.54 21.95 -2.33 -30.4 BlackBox Q BBOX .48 23.4 11.00 1.85 253 2.05 1746 2.45 2.05 -.10 -42.3 BlkHillsCp N BKH 1.78 3.4 15 72.02 50.49 491 52.00 2674 54.03 51.83 -1.22 -13.5 BlkHCp un N BKHU 78.74 56.40 2 58.56 278 59.55 58.56 +.32 -11.4 BlKnight n N BKI 53.00 42.70 1048 46.25 3877 49.00 46.10 -2.45 +4.8sBlRidgAc n Q BRAC 9.72 9.52 9.72 211 9.72 9.65 +.06 +.7 BlkStMin n N BSM 1.25 7.4 17 19.03 15.12 56 16.96 412 17.41 16.92 -.54 -5.5 BlackLin n Q BL 45.19 28.21 618 38.64 3374 40.35 38.03 -1.76 +17.8 BlkRkCap Q BKCC .72 12.2 21 7.88 5.48 447 5.92 2858 6.13 5.67 +.12 -5.0 Blckbaud Q BLKB .48 .5 75 116.07 74.46 313 103.31 1059 109.63 103.26 -4.89 +9.3 BlackBerry N BB 15 14.55 8.47 5244 12.44 31428 13.38 12.44 -.51 +11.4 BlkhwkNet Q HAWK 47.00 32.60 405 44.70 5646 44.80 44.60 -.05 +25.4 BlackRock N BLK 11.52f 2.2 23 594.52 368.00 655 521.13 2794 573.47 518.55 -42.53 +1.4tBlrk22Gl n N BGIO 10.20 9.33 50 9.39 300 9.59 9.30 -.16 -4.2 BlkBldAm N BBN 1.58 7.1 23.96 21.38 131 22.18 671 22.46 22.09 -.33 -4.4 BlkCA18 N BJZ .33 2.3 15.35 14.37 14 14.71 131 14.76 14.65 -.04 +1.0tBlkCAIT N BFZ .87 6.7 14.81 12.93 102 12.94 433 13.08 12.90 -.11 -6.1 BlkCorBd N BHK .78 6.0 14.26 12.93 93 13.00 468 13.14 12.96 -.10 -7.4tBlkCpHiY N HYT .84 8.1 11.47 10.45 638 10.42 2668 10.55 10.41 -.14 -4.8 BlkCrdAllo N BTZ .97 7.7 13.66 12.55 138 12.56 835 12.64 12.55 -.01 -5.7 BlkDbtStr rs N DSU .82 7.0 11.86 11.26 204 11.65 670 11.67 11.58 +.03 -.4 BlkEngyRs N BGR 1.32 9.9 15.50 12.32 107 13.31 477 13.64 13.02 +.01 -6.1 BlkEnhC&I N CII 1.20 7.8 17.08 14.04 196 15.34 677 16.21 15.33 -.82 -6.3 BlkEEqDv N BDJ .56 6.5 9.65 8.03 680 8.68 2447 9.02 8.67 -.33 -6.0tBlEnhGvIn N EGF .66 5.1 14.14 12.90 28 12.96 148 13.45 12.90 -.05 -3.3 BlkFltRtInc N FRA .81 5.6 14.70 13.70 113 14.42 797 14.57 14.42 -.15 +4.6 BlkFloatR N BGT .70 5.1 14.79 13.40 56 13.86 233 14.09 13.86 -.26 -.4tBlkFL2020 N BFO .37 2.6 15.20 14.14 1 14.21 42 14.34 14.14 -.08 -1.5 BlkGlbOp N BOE 1.16 10.3 13.08 9.85 261 11.29 993 11.74 11.28 -.47 -9.8 BlkHlthSci N BME 2.40 7.0 38.00 32.81 31 34.10 131 35.84 34.05 -1.84 -6.6 BlkIT N BKT .37 6.3 6.40 5.76 34 5.86 306 5.90 5.83 -.02 -5.0 BlkIntlG&I N BGY .59 9.9 6.85 5.63 390 5.96 2208 6.18 5.95 -.22 -8.6tBlkIQM N BKN .74a 5.5 15.75 13.53 41 13.54 200 13.62 13.52 -.08 -9.2tBlkLtdD N BLW .95 6.4 16.30 14.97 106 14.95 460 15.14 14.93 -.19 -5.9tBlkLTMu N BTA .65a 5.8 12.54 11.17 31 11.25 154 11.32 11.17 -.02 -6.3tBlkMDMB A BZM .65 4.1 15.90 13.21 10 13.21 34 13.48 13.20 -.05 -3.0 BlkMATxE A MHE .70a 5.1 15.00 12.84 1 13.57 4 13.60 13.52 -.13 -2.7tBlkMultSec N BIT 1.40a 8.4 18.77 16.61 97 16.70 881 16.93 16.61 -.24 -8.0tBlkMuIntD N MUI .59a 4.5 14.41 13.00 68 13.04 543 13.10 13.00 -.01 -6.3tBlkMuNYInt N MNE .69 5.4 14.45 12.65 6 12.77 58 12.81 12.65 +.04 -6.2tBlkMunihCA N MUC .64 4.9 15.19 13.10 101 13.13 544 13.22 13.10 -.10 -7.5tBlkMunHIQ N MFL .86 6.6 15.33 12.94 87 12.98 427 13.12 12.93 -.16 -11.2tBlMunhNYQ N MHN .61a 4.9 14.58 12.48 47 12.47 231 12.61 12.46 -.14 -6.9tBlMunhNJQ N MUJ .71a 5.3 14.96 13.27 63 13.30 313 13.38 13.25 -.04 -8.1tBlkMunihQ N MUS .81 6.5 14.22 12.39 27 12.41 167 12.54 12.38 -.10 -7.2tBlkMunHQ2 N MUE .82 6.7 14.33 12.18 109 12.25 515 12.38 12.17 -.11 -11.9tBlMunyCAQ N MCA .88 6.6 15.69 13.20 116 13.22 799 13.37 13.20 -.16 -9.8tBlkMunyInv N MYF .97 7.1 17.88 13.75 53 13.72 161 13.86 13.72 -.16 -7.6tBlkMunyIQ N MFT .85 6.5 15.32 13.00 28 13.04 92 13.15 13.00 -.13 -6.5 BlkMYMIQ N MIY .83 6.2 14.35 13.14 36 13.33 134 13.41 13.27 -.11 -4.8tBlMunyNYQ N MYN .57a 4.8 13.43 11.97 50 12.00 368 12.15 11.97 -.15 -7.1tBlkMunyPaQ N MPA .86 6.4 14.91 13.35 22 13.40 92 13.63 13.35 -.08 -6.6tBlMunyQlty N MQY .96 6.9 16.10 13.83 40 13.91 203 14.00 13.83 -.11 -8.3tBlkMuniyQ3 N MYI .70 5.6 14.86 12.49 158 12.53 1001 12.58 12.49 -.05 -9.3tBlkMuniast N MUA .65a 4.8 15.84 13.35 59 13.43 233 13.51 13.35 -.08 -10.3 Blk2018 N BPK .06 .4 15.10 14.71 113 14.94 296 14.94 14.88 +.02 +1.2 BlkMu2020 N BKK .47a 3.1 15.95 14.92 23 15.12 130 15.26 15.12 -.14 +.8tBlkMuBdT N BBK .76a 5.4 16.47 14.10 20 14.19 81 14.26 14.10 -.09 -6.3 BlkMuIIQ N BAF .82 6.0 15.58 13.70 26 13.81 95 13.91 13.75 -.02 -6.8tBlkMunIIT N BBF .87 6.7 15.80 13.03 9 13.04 91 13.17 13.03 -.14 -7.0tBlkMuIQT N BYM .86 6.7 15.24 12.98 83 13.00 287 13.16 12.98 -.12 -8.4tBlkMuIT N BFK .78 6.1 14.72 12.80 86 12.77 656 13.03 12.76 -.26 -9.4tBlkMuIT2 A BLE .95a 7.2 15.87 13.37 48 13.36 230 13.51 13.32 -.06 -7.4tBlkMuTTT N BTT .86a 4.1 23.62 20.98 62 21.07 523 21.30 20.98 -.23 -5.7tBlkMunienh N MEN .73a 6.9 12.46 10.49 53 10.54 256 10.63 10.49 -.08 -9.6tBlkMunihld N MHD .89a 5.9 18.25 15.13 14 15.13 110 15.31 15.12 -.18 -8.4tBlkMunihd2 N MUH .81a 5.9 16.63 13.82 24 13.79 98 13.94 13.78 -.16 -6.7tBlkMunvst A MVF .64a 7.3 10.02 8.80 141 8.79 680 8.92 8.76 -.11 -8.5tBlkMuniv2 N MVT .88a 6.1 16.18 14.50 13 14.46 162 15.09 14.45 -.61 -6.4 BlkMunyAZ A MZA .83 5.3 17.90 14.03 8 15.68 22 16.11 15.66 -.47 -3.0tBlMunyldCA N MYC .74a 5.9 15.72 13.32 84 13.26 327 13.50 13.26 -.27 -10.3tBlkMuniyld N MYD .80a 6.0 15.73 13.27 58 13.31 431 13.39 13.27 -.05 -8.3tBlkMunyNJ N MYJ .90 6.4 17.48 14.00 26 13.98 129 14.24 13.96 -.23 -11.5tBlMunQlt2 N MQT .80 6.7 13.91 11.94 75 11.93 256 12.02 11.93 -.06 -8.9 BlkNJMB A BLJ .83a 6.1 16.21 13.60 6 13.60 31 14.01 13.60 -.29 -7.7tBlkNJIT N BNJ .76 5.4 16.35 14.02 11 13.97 55 14.33 13.97 -.19 -7.2 BlkNY18 N BLH .03 .2 14.99 14.66 4 14.80 22 14.80 14.71 +.06 +.7 tBlkNYMB N BQH .74 5.6 15.65 13.08 10 13.15 64 13.24 13.08 -.07 -10.7tBlkNYIQT N BSE .69 5.6 14.00 12.35 15 12.42 76 12.52 12.35 -.11 -5.6tBlkNYIT N BNY .83 6.3 15.50 12.98 9 13.05 81 13.12 12.98 -.08 -8.7tBlkNYMu2 A BFY .84 6.5 15.90 12.90 7 12.98 61 13.15 12.90 -.11 -12.3 BlkRsCmdy N BCX .79 8.9 10.50 7.76 287 8.81 1305 9.13 8.81 -.29 -9.8 BlkSciTch N BST 1.20 4.0 34.26 20.04 195 29.68 1082 31.75 29.61 -2.23 +11.2tBlkStMT N BSD .78a 6.2 15.61 12.50 22 12.51 138 12.59 12.50 -.09 -8.6 BlkU&Inf N BUI 1.45 7.5 21.74 19.08 45 19.36 174 19.76 19.36 -.28 -10.5 BlkVAMB A BHV .83 5.3 20.22 15.53 3 15.83 12 16.10 15.55 -.18 -8.0 BlkstFltRt N BSL 1.08 6.0 18.80 17.01 44 17.91 140 18.18 17.87 -.13 -.5 BlkstGSOSt N BGB 1.26 8.0 16.41 15.51 182 15.79 597 15.98 15.70 -.08 +.5 Blackstone N BX 2.70e 8.5 15 37.52 28.85 8633 31.88 31736 33.83 31.62 -1.91 -.4 BlkstnMtg N BXMT 2.48 8.0 13 33.08 29.51 1965 31.18 5436 31.99 31.18 -.63 -3.1 BlkLSCrInc N BGX 1.18 7.3 16.70 15.45 68 16.00 243 16.11 15.89 +.01 +.5 BlinkCh n Q BLNK 3.29 2.51 32 2.80 307 3.14 2.75 -10.3 BlockHR N HRB .96 3.8 21 31.80 22.16 3514 25.50 16243 27.07 25.18 -1.55 -2.7 BlonderT A BDR 1.29 .38 501 .79 1365 .91 .63 +.20 +30.4sBloominBr Q BLMN .36f 1.5 21 24.85 16.11 1388 23.82 5621 24.85 23.56 -.03 +11.6 Blucora Q BCOR 26.15 15.95 455 23.55 1608 24.90 23.45 -1.05 +6.6 BlueAprn n N APRN 8 10.10 2.00 1582 2.04 12694 2.34 2.01 -.11 -49.4 BlueBird Q BLBD 10 24.20 15.66 81 23.30 422 24.15 22.85 -.70 +17.1 BlueBPet n Q BUFF 46 40.15 21.51 2545 39.85 14116 40.02 39.82 +.05 +21.5 BlueCapRe N BCRH 1.20 10.1 20.20 11.00 18 11.85 115 12.55 11.75 -.70 -1.7 BlueHBcp Q BHBK .60a 3.0 25 22.05 16.40 163 20.15 979 21.00 19.75 +.15 +.2 BluebBio Q BLUE 236.17 74.45 1228 189.00 6087 200.61 177.70 -10.80 +6.1sBluegVac n N BXG .15p 22.47 13.00 126 21.35 768 22.47 20.70 +.19 +16.9tBlueknEP Q BKEP .58 13.3 7.35 4.35 89 4.35 399 4.60 4.28 -.20 -14.7tBluekn pf Q BKEPP .72 10.0 8.52 7.17 11 7.13 48 7.34 7.13 -.22 -8.2sBlueLinx rs N BXC 10 38.77 7.57 282 30.70 1996 38.77 30.15 -5.87 +214.5 BlueprtM n Q BPMC 109.00 34.38 321 94.56 1473 105.00 93.84 -4.96 +25.4 BluerkRsd A BRG 1.16 14.2 13.77 7.02 240 8.18 911 8.54 8.05 -.24 -19.1tBluerkRs pf A BRGpA 2.06 8.3 27.00 24.78 4 24.76 37 25.37 24.55 +.03 -6.1 BluerkR pfD A BRGpD 1.78 8.3 26.25 20.95 10 21.49 28 22.24 21.20 -.08 -14.7 BluerkR pfC A BRGpC 1.91 8.2 26.50 22.48 13 23.30 55 24.12 23.30 -.02 -8.4 BdwlkPpl N BWP .40 3.8 9 18.79 10.17 477 10.40 5312 10.96 10.34 -.37 -19.4 Boeing N BA 6.84f 2.1 34 371.60 173.75 7208 321.00 31700 341.91 318.32 -9.47 +8.8sBofI Hld s Q BOFI 19 42.49 21.60 761 39.45 2920 42.49 39.41 -2.37 +31.9 BofI pf Q BOFIL 1.56 6.1 28.33 24.25 1 25.55 7 25.87 25.50 -.01 -1.0 Boingo Q WIFI 28.34 12.27 248 25.16 1187 27.45 25.15 -1.68 +11.8 BoiseCasc N BCC .28 .7 18 45.95 25.90 601 39.05 1703 41.50 38.30 -2.55 -2.1 Bojangles n Q BOJA 7 22.35 11.35 329 13.50 2060 14.40 13.45 -.35 +14.4 BonanzaCE N BCEI 36 103.68 23.33 199 27.07 1300 28.50 26.47 -.40 -1.9 BonsoElec Q BNSO 4.10 1.96 11 3.90 31 3.90 3.47 +.14 +59.2 BookingHl Q BKNG 29 2228.99 1630.56 410 2087.01 2010 2167.69 2086.14 -84.48 +20.1 BootBarn N BOOT 19 20.31 5.90 346 16.89 1770 19.00 16.81 -1.85 +1.7 BoozAllnH N BAH .76f 2.0 20 40.25 31.06 780 37.66 3087 39.58 37.66 -1.84 -1.2 BorgWarn N BWA .68 1.4 14 58.22 37.54 1428 48.61 7109 52.44 48.51 -2.83 -4.9 BorqsTch Q BRQS 10.50 4.00 2 9.45 8 9.50 8.75 +.05 +73.4 BostBeer N SAM 23 202.35 128.70 196 186.80 780 188.90 178.45 +6.30 -2.3 BosOma n Q BOMN 35.49 12.15 93 26.00 389 26.25 23.58 +1.67 -19.7 BostPrv Q BPFH .48f 3.3 16 17.20 13.95 522 14.60 2308 15.80 14.55 -1.00 -5.5 BostProp N BXP 3.20f 2.7 23 137.35 111.57 1198 118.43 3785 127.54 117.94 -8.73 -8.9 BosProp pfB N BXPpB 1.31 5.3 26.94 22.69 4 24.61 28 24.78 24.32 +.02 -2.6 BostonSci N BSX 18 29.93 24.12 7243 26.30 27357 28.02 26.27 -1.63 +6.1 BttmlnT Q EPAY 41 39.99 21.52 455 37.67 1510 39.11 37.65 -1.23 +8.6 BldrG&IFd N BIF .11a 1.0 11.84 9.17 249 10.58 713 11.18 10.58 -.54 -4.6 BovieMed A BVX 4.29 1.87 35 2.99 295 3.23 2.90 -.21 +15.0 BowlA A BWL/A .68 4.5 42 16.64 13.43 1 15.00 4 15.05 14.53 -.03 Box Inc n N BOX 24.50 15.97 4589 20.89 16367 23.30 20.72 -.42 -1.1tBoxlight n Q BOXL 9.17 3.08 3.50 2 4.20 3.08 -.50 -39.5 BoydGm N BYD .20 21 40.44 20.27 1632 31.04 6662 33.79 30.99 -2.16 -11.4 BradyCp N BRC .83 2.3 24 40.25 31.70 166 36.50 887 39.00 36.50 -2.05 -3.7 Brainstorm Q BCLI 5.18 2.88 65 3.28 249 3.47 3.12 -.17 -16.3tBrandyw N BDN .72 4.7 17 18.69 15.45 2045 15.32 8037 16.18 15.26 -.82 -15.8 BrasilAgro N LND 4.55 3.21 3.87 2 3.99 3.80 -.10 +10.5 Braskem N BAK .78e 2.8 33.73 17.44 373 27.91 1722 29.37 27.89 -1.40 +6.3 BravoBrio Q BBRG 5.30 1.65 179 4.00 621 4.03 3.95 +.05 +60.0 BridgeBcp Q BDGE .92 2.8 17 37.95 29.80 46 32.75 163 35.40 32.75 -2.55 -6.4 Bridglne rs Q BLIN 4.45 1.81 8 2.23 14 2.24 2.12 +.02 -8.2 BridgptEd N BPI 28 15.85 5.71 68 6.69 543 7.49 6.68 -.65 -19.4sBridgBcs n Q BWB 13.35 12.60 63 12.86 389 13.35 12.74 +1.9 BridgfdFds Q BRID 16 21.55 10.76 2 15.89 13 17.82 15.85 -1.93 +26.6 BrigStrat N BGG .56 2.7 13 27.34 20.00 231 20.97 924 22.43 20.95 -1.52 -17.3sBrightHrz N BFAM 51 102.95 69.44 388 102.84 1243 103.52 100.66 +1.67 +9.4 BrghtSch n N BEDU 28.18 10.79 389 15.38 1931 18.15 15.33 -2.59 -17.6 Brightcove Q BCOV 9.30 5.40 317 6.95 1118 7.20 6.83 -2.1tBrghtFn n Q BHF 70.00 50.76 920 50.76 3530 54.88 50.73 -3.97 -13.4 Brinker N EAT 1.52 4.5 11 45.81 29.50 1461 34.07 7212 38.11 34.07 -3.49 -12.3 Brinks N BCO .60 .9 88.10 47.30 575 68.85 1996 72.55 68.85 -4.05 -12.5 BrMySq N BMY 1.60 2.6 61 70.05 51.56 8477 62.06 31773 67.16 61.94 -4.54 +1.3 BristowGp N BRS .28 2.1 17.35 6.21 272 13.13 1823 13.74 12.43 -.10 -2.5tBritATob s N BTI 2.24e 4.1 73.41 53.38 3633 54.83 12835 57.34 53.38 -2.42 -18.2 BrixmorP N BRX 1.10f 7.5 9 22.02 13.74 1827 14.68 12239 15.34 14.66 -.64 -21.3 BroadcLtd Q AVGO 7.00 2.9 285.68 208.44 5905 242.48 30273 256.49 240.06 -12.39 -5.6sBroadrdgF N BR 1.46 1.4 32 109.19 66.49 833 104.69 4053 109.19 104.56 -2.59 +15.6 BroadVis Q BVSN 5.60 2.30 3 2.95 44 3.15 2.36 +.50 -18.1 BrdwyFn h Q BYFC 26 2.67 1.62 7 2.08 9 2.14 1.97 -.06 -11.9 BroadwdE Q BWEN 9 9.80 2.20 29 2.24 161 2.29 2.22 -.01 -17.6 Brookdale N BKD 15.66 6.39 2578 6.83 16439 7.25 6.78 -.41 -29.6 BrkfdAs g s N BAM .60f 1.6 13 44.33 35.55 1216 38.69 5864 40.36 38.64 -1.39 -11.1 BrookBus n N BBU .25 .7 40.01 23.99 18 35.26 129 35.95 34.77 -.46 +2.1 BrkfDtla pf N DTLAp 1.91 7.1 31.31 23.62 25 26.91 130 27.36 25.18 +1.63 -6.6tBrkGblInf N INF 1.40 12.2 14.20 11.39 63 11.48 290 11.93 11.39 -.47 -11.2 BrkfInfra s N BIP 1.88f 4.6 29 46.88 37.54 219 41.29 1306 42.06 40.18 +.29 -7.9tBrkfldPrp Q BPY 1.26 6.6 24.96 19.53 249 19.14 1149 20.30 19.08 -1.07 -13.6 BrkRlAs n N RA .20p 24.39 21.06 103 21.64 578 21.75 21.53 -.04 -7.4 BrkfReEn N BEP 1.96f 6.5 36.00 29.00 97 30.36 516 30.84 29.80 +.38 -13.0 BrklneB Q BRKL .36 2.3 20 17.20 13.60 360 15.95 1175 17.10 15.90 -1.10 +1.6 BrooksAuto Q BRKS .40 1.4 30 34.77 20.63 734 27.78 2820 30.43 27.78 -1.73 +16.5 BrwnBrn N BRO .60 1.2 26 53.87 41.10 756 49.94 3171 53.16 49.90 -2.81 -3.0 BrownFA s N BF/A .79 1.5 30 56.10 34.35 47 51.79 134 55.10 51.78 -3.08 +3.6 BrownFB s N BF/B 56.81 36.33 860 53.10 4536 55.63 52.94 -1.96 BrukerCp Q BRKR .16 .5 28 36.53 21.83 592 29.12 3336 30.61 29.09 -.91 -15.2 Brunswick N BC .76 1.3 16 64.45 48.04 632 58.82 2899 61.85 58.73 -2.79 +6.5 BrynMawr Q BMTC .88 2.0 19 47.20 36.80 54 43.00 301 46.70 42.95 -3.50 -2.7 Bsquare Q BSQR 5.84 3.35 4 4.05 37 4.05 3.75 +.20 -12.9tBuckeye N BPL 5.05 13.1 11 69.95 39.05 1190 38.42 6485 43.00 38.35 -4.65 -22.5 Buckle N BKE 1.00e 4.8 11 25.11 13.50 387 20.65 3120 21.45 19.35 +1.15 -13.1 Buenavent N BVN 16.53 10.87 873 14.84 5464 15.11 14.26 +.47 +5.4 BldBear N BBW 17 11.90 7.25 56 8.45 331 9.10 8.45 -.40 -8.2 BldrFstSrc Q BLDR 23 23.28 13.33 770 19.88 2895 21.24 19.87 -.92 -8.8 BungeLt N BG 1.84 2.5 32 83.75 63.87 1387 72.52 11184 74.57 71.94 -.91 +8.1 Burcon g Q BUR 1.60 .40 8 .47 263 .49 .45 +.01 -9.8sBurlStrs N BURL 30 132.90 79.07 777 127.91 4710 132.90 124.38 +.92 +4.0sBylineBc n N BY 24.80 19.02 83 22.15 707 24.80 22.14 -.96 -3.6C -:C&F Fnc Q CFFI 1.36 2.6 13 65.05 43.75 9 52.35 54 56.25 51.45 -.50 -9.7 C&J Eng n N CJ 37.86 22.99 478 25.52 3392 27.12 24.48 -.18 -23.8tCTrkMH23 N MLPC .89e 6.7 17.73 13.22 1 13.30 4 13.65 13.22 -.89 -12.6 CA Inc Q CA 1.02 3.1 15 37.25 30.45 2585 33.24 13047 35.81 33.11 -2.55 -.1 CAE Inc g N CAE .36 19.11 14.64 227 17.73 1548 18.34 17.71 -.39 -4.5 CAI Intl N CAI 6 40.11 14.05 182 20.89 1458 22.55 20.87 -1.52 -26.2 CAS Med Q CASM 1.52 .59 13 1.30 121 1.30 1.22 +.05 +68.8 CASI Phr h Q CASI 4.84 .91 277 3.99 2175 4.08 3.10 +.79 +22.8 CB FnSvcs Q CBFV .88 2.9 16 31.90 25.10 1 30.55 12 30.55 29.75 +.30 +1.8 CBAK Eng Q CBAK 2.35 1.20 23 1.44 89 1.50 1.35 -.04 -2.4 CBIZ Inc N CBZ 21 19.65 13.40 146 18.05 722 19.25 18.05 -1.05 +16.8 CBL Asc N CBL .80m 18.5 2 10.11 4.00 4189 4.33 18666 4.44 4.13 -.07 -23.5tCBL pfD N CBLpD 1.84 10.9 24.96 16.87 50 16.92 530 17.76 16.87 -.77 -22.6 CBL pfE N CBLpE 1.66 10.6 25.08 15.44 11 15.69 99 16.17 15.46 -.54 -28.8 CBOE Glb Q CBOE 1.08 1.0 45 138.54 78.31 1030 111.71 6051 121.55 111.36 -7.51 -10.3 CBRE GRE N IGR .60 8.3 8.05 7.17 209 7.20 1197 7.43 7.20 -.22 -9.1sCBRE Grp N CBRE 18 48.39 32.30 1799 45.22 8893 48.39 43.00 -2.20 +4.4tCBS A N CBS/A .72f 1.5 14 71.07 50.18 1 49.33 30 51.18 49.33 -2.04 -17.5tCBS B N CBS .72 1.5 11 70.10 50.08 2826 49.27 14924 51.26 49.24 -1.68 -16.5 CBTX Inc n Q CBTX .20 .7 30.87 27.00 57 28.79 406 29.84 28.75 -.62 -2.9 CCA Inds A CAW 14 3.81 2.90 1 3.00 20 3.10 3.00 -.10 -4.8 CCUR Hld Q CCUR .48 9.0 2 7.10 4.63 14 5.35 87 5.48 5.28 -.05 -7.1 CDK Globl Q CDK .60 .9 25 76.04 59.33 1085 63.97 6174 70.99 63.94 -5.57 -10.3 CDW Corp Q CDW .84 1.2 24 76.73 55.80 959 69.91 4641 75.63 69.87 -5.93 +.6 CEVA Inc Q CEVA 22 51.80 33.10 113 36.05 569 38.82 36.05 -2.90 -21.9 CF Inds s N CF 1.20 3.3 45.00 25.04 3319 36.92 16472 39.16 36.80 -1.41 -13.2tCGG rs N CGG 7.67 1.88 46 1.95 376 2.15 1.88 -.14 -56.4 CGI g N GIB 59.89 46.27 292 56.98 1217 58.82 56.98 -1.28 +4.9 CH Robins Q CHRW 1.84 2.0 27 100.18 63.41 1518 90.86 6308 94.43 90.79 -1.28 +2.0 CHF Sol rs Q CHFS 66.00 2.87 387 2.97 5734 4.67 2.94 -1.11 -14.2 CHS Inc pf Q CHSCP 2.00 6.8 31.99 28.89 6 29.58 41 29.80 29.50 -.20 -1.8 CHS pfB Q CHSCO 1.97 6.9 29.86 27.78 6 28.70 45 28.84 28.52 -.21 -.4 CHS pfB2 Q CHSCN 1.78 6.4 29.99 26.16 13 27.90 67 28.02 27.45 +.17 +2.0 CHS pfB3 Q CHSCM 1.69 6.3 28.99 25.56 17 26.92 137 27.16 26.77 -.20 +1.7 CHS pfB4 Q CHSCL 1.88 6.7 29.90 27.15 21 27.99 85 28.08 27.68 +.04 -.6 CIM CmTr Q CMCT .50a 3.4 39 20.45 13.49 9 14.50 18 15.50 14.15 -1.05 -24.1 CIT Grp N CIT .64 1.3 49 56.14 39.51 575 50.55 2961 54.60 50.42 -3.86 +2.7 CKX Lands A CKX .12m 1.2 43 12.35 9.60 10.30 7 10.50 10.25 +.10 +1.2 CM Finan Q CMFN 1.00 12.5 6 10.80 7.40 6 8.00 94 8.60 8.00 -.05 -1.8 CM SevSt n Q CMSS 9.79 9.59 9.78 76 9.79 9.65 -.01 +1.3sCM SvSt un Q CMSSU 10.19 9.93 0 10.17 101 10.19 10.13 +.01 +2.1 CM SevSt rt Q CMSSR .40 .01 .32 74 .35 .32 -.03 CME Grp Q CME 2.80a 1.8 35 171.71 114.82 2120 158.12 8010 166.97 157.98 -7.00 +8.3 CMS Eng N CMS 1.43f 3.3 26 50.83 40.48 2496 43.25 13372 44.74 43.15 -1.03 -8.6 CNA Fn N CNA 1.20a 2.4 15 55.62 42.34 145 49.28 1049 52.52 49.22 -2.67 -7.1sCNBFnPA Q CCNE .66 2.3 17 31.46 20.91 27 28.37 114 31.46 28.31 -2.63 +8.1 CNH Indl N CNHI .12e 1.0 15.65 9.36 2698 12.18 11381 13.44 12.17 -1.34 -9.1 CNO Fincl N CNO .36 1.7 14 26.47 19.37 1151 21.24 4749 23.13 21.24 -1.67 -14.0 CNOOC N CEO 4.92e 3.4 166.23 108.05 124 145.74 868 153.28 143.17 +1.43 +1.5 CNX Midst N CNXM 1.25 6.7 11 23.98 15.25 137 18.70 753 19.96 18.31 -1.16 +11.5 CNX Resc N CNX .04 .3 18.08 11.30 2907 15.41 18899 15.95 15.00 -.09 +5.3 ConslCoal n N CCR 16.65 13.15 13 14.05 78 15.25 14.05 -.45 -10.2 CONSOL n N CEIX 41.89 19.51 334 29.47 2317 31.31 29.08 -1.57 -25.4 CPFL Eng N CPL .12e .8 17.69 10.63 95 14.36 308 14.75 14.27 -.26 +24.9 CPI Aero A CVU 14 10.05 5.55 71 9.40 318 9.40 8.10 +1.10 +5.0 CPI Crd rs Q PMTS 22.75 2.45 26 3.03 139 3.09 2.99 -.06 -17.4 CPS Tech Q CPSH 28 2.20 1.02 7 1.42 159 1.47 1.36 -.07 -14.5sCRA Intl Q CRAI .68 1.3 33 53.02 31.77 89 50.92 223 53.02 50.18 -.72 +13.3 CRH Med A CRHM 9.25 1.46 74 2.60 331 2.74 2.45 -.10 -1.9 CRH N CRH .72e 2.1 39.32 32.47 1047 33.64 3125 34.58 33.45 -1.08 -6.8 CRISPR n Q CRSP 61.24 13.50 746 52.96 3974 53.97 50.03 +1.19 +125.6 CSG Sys Q CSGS .84f 1.9 25 48.82 35.48 351 44.16 1101 47.97 44.15 -3.08 +.8 CSI Comp Q CCLP .75 10.1 10.16 4.12 98 7.42 702 7.66 7.10 +.04 +35.6 CsopChiA50 N AFTY 1.17e 6.7 20.51 13.45 7 17.50 19 18.60 17.50 -.94 -.6 CSP Inc Q CSPI .44 3.6 30 18.89 9.61 3 12.10 97 12.50 10.90 +.50 -23.5sCSRA n N CSRA .40 1.0 19 41.57 27.38 6470 41.44 33280 41.60 40.92 +.79 +38.5tCSS Inds N CSS .80 4.6 73 30.29 17.72 57 17.51 292 18.55 17.50 -.85 -37.1 CSW Ind n Q CSWI 31 50.00 34.05 28 44.40 119 47.00 44.30 -1.90 -3.4 CSX Q CSX .88f 1.6 9 60.04 45.41 5219 54.27 23057 57.76 54.19 -2.65 -1.3 CTI BioP rs Q CTIC 4.65 2.45 169 3.86 1879 4.06 3.81 -.13 +44.0 CTI Inds Q CTIB 6.20 3.25 0 4.30 21 4.49 4.13 +.11 +5.7 CTS N CTS .16 .6 22 28.75 19.30 82 26.70 356 28.55 26.70 -1.95 +3.7 CUI Glbl Q CUI 5.29 2.44 15 2.80 128 2.93 2.78 -.05 +1.8 CURO Gp n N CURO 17.97 13.50 141 16.91 612 17.76 16.58 +.06 +20.1 CVB Fncl Q CVBF .56 2.5 21 25.49 19.58 362 22.32 1301 24.22 22.31 -1.82 -5.3 CVD Eqp Q CVV 20 13.50 8.75 12 9.19 44 9.96 8.80 +.03 -20.9 CVR Engy N CVI 2.00 6.5 39.70 16.75 342 30.81 1903 31.94 29.26 +1.01 -17.3 CVR Ptrs N UAN .71e 21.0 5.08 2.58 139 3.38 682 3.62 3.31 -.25 +3.0 CVR Rfng N CVRR 1.39 22 18.25 6.70 478 13.00 2137 13.50 12.60 +.10 -21.5tCVS Health N CVS 2.00 3.3 11 84.00 61.74 6976 60.86 42167 65.88 60.78 -4.79 -16.1tCWA Inco n N CWAI 26.93 24.69 0 24.76 2 24.76 24.69 -.18 -3.1 CYS Invest N CYS .88 13.6 6 8.98 6.25 1524 6.47 11118 6.81 6.46 -.13 -19.4 CYSInv pfA N CYSpA 1.94 7.8 25.73 24.01 3 24.84 20 24.85 24.70 +.04 -.7 CYSInv pfB N CYSpB 1.88 7.8 25.32 23.27 4 24.10 83 24.26 23.92 -.06 -2.7 CabGS flt34 N GYB .83 3.6 23.75 21.96 5 23.00 42 23.00 22.50 CabcoJCP97 N PFH 1.91 14.2 18.74 11.00 2 13.45 27 14.09 13.34 -.61 -8.8 CabAT&T34 N GYC .83 3.7 24.90 22.01 22.60 2 23.06 22.60 -.50 +.2 CableOne n N CABO 7.00 1.0 36 788.00 616.06 43 677.20 157 723.50 677.15 -28.77 -3.7 Cabot N CBT 1.26 2.3 16 68.63 50.21 424 55.60 2180 60.02 55.51 -4.15 -9.7sCabotMicro Q CCMP 1.60f 1.5 48 115.94 68.00 142 108.05 743 115.94 108.03 -4.77 +14.8 CabotO&G N COG .24f 1.0 44 29.57 21.40 5628 23.51 47002 24.86 23.43 -1.48 -17.8 CACI N CACI 14 159.40 112.10 200 146.75 1688 155.75 142.85 -10.70 +10.9 Cactus n N WHD 27.96 19.18 297 26.62 930 27.47 26.35 +.19 +31.5 CadencB n N CADE .13 .5 29.30 20.00 462 26.81 1699 28.67 26.80 -1.74 -1.1 Cadence Q CDNS 49 46.00 30.35 2306 36.38 14253 38.79 36.38 -2.21 -13.0 Cadiz h Q CDZI 16.25 9.65 178 13.80 1192 14.13 11.95 -.25 -3.2 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, March 24, 2018

PAGE 67

tCaesarStne Q CSTE .29e 26 44.00 18.55 239 18.70 1396 20.20 18.35 -1.25 -15.0 CaesarsEnt Q CZR 14.50 9.00 19754 11.25 71740 12.75 11.15 -1.50 -11.1 CafePress Q PRSS 3.29 1.30 38 1.45 95 1.45 1.37 +.01 -21.4 Cal-Maine Q CALM 2.49e 5.5 50.40 33.40 281 44.95 1407 45.65 44.40 -.25 +1.1 Caladriu rs Q CLBS 6.35 2.63 60 5.90 279 6.20 5.56 -.02 +68.1 CalaCvHi Q CHY 1.20 10.3 12.42 10.60 305 11.63 957 11.95 11.60 -.22 -1.9 CalaCvOp Q CHI 1.14 10.3 11.75 10.01 282 11.05 1020 11.35 11.03 -.20 -1.3 CalaCv&Inc Q CCD 2.00 10.2 20.98 18.15 99 19.68 386 20.28 19.65 -.57 -1.9 CalaGDyIn Q CHW .84 9.5 9.87 7.63 225 8.85 892 9.28 8.83 -.39 -2.5 CalaGTR Q CGO 1.20 8.1 16.34 11.76 17 14.79 147 15.53 14.77 -.22 -1.8 CalaStrTR Q CSQ .99 8.5 12.91 10.83 465 11.65 2416 12.25 11.63 -.61 -3.6 CalAmp Q CAMP 46 25.45 15.64 379 22.67 1184 24.01 22.61 -1.39 +5.8 CalavoGr h Q CVGW .95f 1.1 37 95.75 57.05 137 88.40 696 92.50 88.35 -2.85 +4.7 CaledoMn n A CMCL .28 3.9 7.96 5.17 5 7.25 25 7.25 6.82 +.26 -1.9 Caleres N CAL .28 .9 16 34.34 22.39 408 32.36 2209 33.42 31.68 +.57 -3.3 CalifRes rs N CRC 25.06 6.47 2455 17.24 8758 17.90 13.98 +2.35 -11.3 CalifWtr N CWT .75f 2.1 26 46.15 32.75 444 35.95 2440 38.65 35.90 -1.45 -20.7 Calithera Q CALA 20.05 6.57 292 7.05 2146 7.65 6.65 -.10 -15.6 Calix N CALX 7.40 4.65 232 6.70 927 7.20 6.70 -.50 +12.6sCallGolf N ELY .04 .2 35 16.59 10.91 1087 16.39 4860 16.59 15.90 +.34 +17.7 Callidus Q CALD 36.25 19.25 678 35.93 6490 36.00 35.90 +25.4 CallonPet N CPE 27 13.92 9.34 3001 12.03 14950 12.59 11.48 +.27 -1.0 Callon pfA N CPEpA 5.00 9.9 53.45 47.11 0 50.68 9 51.09 50.68 -.08 -1.2 CalumetSp Q CLMT 9.95 3.40 260 6.90 1919 7.45 6.80 -.80 -10.4 Calyxt n Q CLXT 31.89 9.26 70 15.35 262 18.76 15.33 -3.42 -30.3sCambLrn Q ABCD 1.36 13.3 33 10.75 4.67 220 10.20 1531 10.75 9.56 +.09 +79.6 Cambrex N CBM 20 62.95 42.55 209 51.50 1204 55.80 51.50 -4.45 +7.3 CambriaYld N SYLD .49e 1.3 41.00 32.87 13 36.83 40 38.80 36.82 -1.85 -4.1 CambFgnY N FYLD .75e 3.0 27.94 22.06 9 25.38 42 26.41 25.38 -.95 -3.8 CambGblV N GVAL .54e 2.1 28.50 21.72 37 25.88 224 26.65 25.87 -.70 +1.1 CamGblMo N GMOM .56e 2.1 29.42 24.12 12 27.00 42 28.00 26.98 -.91 -1.4 CambGlAss A GAA .55e 2.0 28.60 25.28 16 27.33 53 27.84 27.33 -.39 -.6 CambrEmS N EYLD 38.25 28.65 4 35.75 11 37.01 35.75 -1.18 +3.1 CambEq n N CCOR 26.18 24.47 499 24.99 805 25.23 24.95 -.26 -3.2 CambTail n N TAIL 25.57 21.44 85 22.72 121 22.77 21.70 +.92 +.6 CamValMom N VAMO 28.07 22.55 38 24.65 94 25.40 24.65 -.40 -1.2 CambrBc n Q CATC 1.92f 2.2 90.95 70.00 55 89.00 121 90.00 83.68 +3.80 +11.5 CamdnN s Q CAC .92 2.1 17 47.41 37.10 34 42.98 160 45.96 42.96 -2.76 +2.0 CamdenPT N CPT 3.08f 3.8 22 96.39 78.19 468 81.09 2433 84.88 80.81 -3.67 -11.9 Cameco g N CCJ .40 11.91 7.68 2166 8.97 8813 9.37 8.85 -.42 -2.8tCampSp N CPB 1.40 3.3 14 59.14 40.99 2831 42.27 16289 44.47 40.99 -1.31 -12.1 CampWrl n N CWH .54 1.7 47.62 26.30 1185 32.24 5724 35.78 31.62 -3.85 -27.9 Camtek h Q CAMT .14p 11 7.96 3.50 146 6.66 451 7.02 6.54 -.24 +16.4 Can-Fite A CANF 2.75 1.24 40 1.45 374 1.56 1.42 -.07 -2.0 CdaGoose n N GOOS 38.25 15.20 995 33.96 4273 36.66 33.46 -.78 +7.6 CIBC g N CM 5.32f 10 100.01 77.20 568 88.59 3825 91.84 88.46 -.97 -9.1tCdnNR gs N CNI 1.33 85.73 71.58 1089 70.72 5746 74.04 70.59 -2.84 -14.3 CdnNRs gs N CNQ 1.34f 37.63 27.52 3334 29.97 13121 31.61 29.75 -.39 -16.1 CP Rwy g N CP 1.87 188.80 143.44 538 171.86 1557 179.44 171.56 -5.50 -6.0 CdnSolar Q CSIQ 10 19.09 10.86 742 17.08 7039 17.29 15.95 +1.59 +1.3 CancerGen Q CGIX 5.30 1.55 126 1.80 864 2.20 1.75 +.05 -2.7sCannaeHl n N CNNE 19.58 16.16 2794 18.55 3744 19.58 18.54 -.05 +8.9 Canon N CAJ 40.67 30.79 1490 35.96 6009 37.44 35.96 -1.07 -3.9 CantelMed N CMD .14e .1 71 123.60 69.21 172 110.01 974 116.74 110.00 -3.70 +6.9 CantbryPk Q CPHC .24 1.6 23 17.55 10.00 2 14.85 6 15.70 14.80 -.90 -8.6 CpStarFn n Q CSTR 22.22 16.00 19 18.07 109 20.00 18.06 -1.32 -13.0 CapellaEd Q CPLA 1.72 2.0 24 99.25 65.15 68 86.60 403 91.54 86.45 -2.40 +11.9sCapCtyBk Q CCBG .28 1.1 29 26.50 17.68 33 24.42 102 26.50 24.29 -2.03 +6.5 CapOne N COF 1.60 1.7 27 106.50 76.05 3215 92.39 10216 99.84 92.39 -6.97 -7.2 CapOne pfC N COFpC 1.56 6.0 26.79 25.49 7 25.94 92 26.16 25.88 -.29 -.9 CapOne pfD N COFpD 1.68 6.3 27.88 25.82 23 26.51 149 26.64 26.41 -.07 -1.2 CapOne pfF N COFpF 1.55 5.8 27.74 25.49 23 26.59 455 26.70 26.52 -.11 -1.6 CapOne pfB N COFpP 1.50 6.0 25.88 24.91 127 25.18 403 25.22 25.11 -.02 -.5 CpOne pf H N COFpH 27.19 25.12 8 26.01 120 26.09 25.92 -.08 -3.4 CapOne pfG N COFpG 25.55 22.73 207 24.59 521 24.80 24.50 -.21 -1.8 CapProd Q CPLP .32 10.2 13 4.00 2.98 408 3.14 1860 3.29 3.14 -.15 -6.5 CapSenL N CSU 16.72 10.35 295 11.35 1080 12.44 11.31 -1.00 -15.9 CapSwst Q CSWC .99e 5.9 18 18.00 14.85 12 16.91 86 17.36 16.90 -.36 +2.2 CapitalaF Q CPTA 1.00 12.8 71 14.60 6.88 19 7.80 312 8.05 7.68 -.09 +7.1 Capitala22 Q CPTAL 1.50 6.1 26.15 24.13 4 24.70 27 25.50 24.45 -1.20 -2.0tCapFedFn Q CFFN .34a 2.8 20 15.11 12.36 522 12.27 1838 12.94 12.27 -.64 -8.5 CapInv n N CIC 10.10 9.60 1 9.67 206 9.70 9.67 -.01 -.1 Capricor Q CAPR 4.25 .63 189 1.51 1869 1.82 1.39 -.30 -4.4 CapsteadM N CMO .64 7.5 12 11.41 8.17 737 8.55 3014 8.85 8.55 -.30 -1.2 Capstd pfE N CMOpE 1.88 7.5 25.85 24.59 25 25.02 115 25.15 25.01 -.07 -1.3 CpstnTur rs Q CPST 1.35 .58 1280 1.20 7118 1.22 1.03 +.15 +55.8 CarGurus n Q CARG 38.85 25.85 132 34.00 432 36.20 33.39 -1.50 +13.4 CaraThera Q CARA 28.50 11.11 678 12.09 5279 12.83 11.52 -.47 -1.2 CarboCer N CRR 13.70 5.83 496 7.96 3289 8.78 7.39 +.33 -21.8 Carbonite Q CARB 33.55 18.20 423 27.75 2590 33.05 27.70 -5.65 +10.6 CardnlHlth N CAH 1.85 3.0 15 82.80 54.66 2525 61.71 17000 71.10 61.55 -9.24 +.7 Crdiom grs Q CRME 4.84 1.29 135 1.91 5922 2.38 1.56 +.31 +23.2 CardiovSys Q CSII 33.11 20.58 200 22.12 916 24.71 22.11 -2.42 -6.6 Cardlytc n Q CDLX 20.99 11.10 117 16.52 755 17.00 16.12 +.09 +23.6 Cardtronic Q CATM 9 47.36 15.80 547 25.01 1904 27.24 24.96 -2.41 +35.0 CareTrust Q CTRE .82f 6.1 29 19.86 12.96 1018 13.46 3553 14.30 13.46 -.78 -19.7 Care.com N CRCM 20.88 11.26 247 17.51 912 18.66 17.51 -1.10 -2.9sCareDx h Q CDNA 7.98 .76 4100 7.52 6996 8.35 5.51 +1.73 +2.5 CareerEd Q CECO .30f 2.3 14.33 8.10 213 13.25 914 13.99 13.25 -.51 +9.7 Carlisle N CSL 1.48 1.4 18 119.21 92.09 444 102.98 2380 107.92 102.78 -2.43 -9.4 CarlyleGp Q CG 1.41e 6.6 8 25.90 15.45 594 21.50 2281 22.60 21.40 -.95 -6.1 CarlGp pfA Q TCGP 1.47 6.1 25.85 23.31 27 24.05 276 24.30 23.98 -.18 -5.2 CarMax N KMX 16 77.64 54.29 1673 59.36 9610 63.11 59.32 -3.51 -7.4 Carnival N CCL 1.80 2.8 16 72.70 57.39 5608 64.41 25544 69.11 64.41 -2.50 -3.0 CarnUK N CUK 1.80f 2.8 72.29 56.79 896 64.57 2351 68.54 64.49 -1.98 -2.6 CaroFin s Q CARO .20 .5 19 42.42 28.14 85 38.34 426 41.94 38.30 -3.21 +3.2 CarolTrBk Q CART 35 10.00 6.90 7 9.37 27 9.61 9.21 +.02 -1.9 CarpTech N CRS .72 1.7 33 54.61 34.24 632 42.76 2625 49.19 42.72 -6.60 -16.1 CarrSrv N CSV .30f 1.1 24 28.96 23.15 144 27.44 392 28.77 27.43 -.97 +6.7 Carrizo Q CRZO 11 30.19 11.10 3293 15.14 15711 15.92 14.68 -.49 -28.9 CarrolsRst Q TAST 16 14.65 9.90 283 11.10 1436 12.15 11.10 -1.05 -8.6 Cars.cm N CARS 32.28 20.94 2921 28.03 7720 30.05 27.50 -1.72 -2.8 Carters N CRI 1.80f 1.7 17 129.00 79.76 975 103.82 3939 111.98 103.71 -7.85 -11.6 Carvana A n N CVNA 24.89 8.14 265 20.96 1713 21.74 19.20 -.02 +9.6 CarverBc lf Q CARV 30 7.95 2.01 6 2.96 24 3.39 2.96 -.32 +1.8 CasaSys n Q CASA 34.21 13.25 1060 29.70 4093 32.90 28.51 -1.85 +67.2 CasellaW Q CWST 27.38 12.25 557 23.36 1892 24.64 23.20 -.10 +1.5 Caseys Q CASY 1.04 1.0 27 128.51 99.76 482 107.27 2097 113.55 107.05 -3.87 -4.2 CassInfo Q CASS .96 1.6 30 65.00 53.23 39 58.21 132 62.00 58.20 -3.58 CastleBr A ROX 2.22 .98 258 1.20 1266 1.33 1.20 -.12 -1.6 CastlightH N CSLT 4.75 3.15 246 3.50 1385 3.80 3.45 -.20 -6.7 Catabasis n Q CATB 3.78 1.09 394 1.92 1670 2.07 1.86 -.04 +28.9 Catalent N CTLT 68 47.87 27.48 623 39.40 3879 42.35 39.40 -2.23 -4.1 CatalstB rs Q CBIO 37.00 3.11 120 27.51 1014 29.99 26.51 -.21 +101.7 CatalystPh Q CPRX 4.51 1.51 836 2.56 4737 2.88 2.53 -.13 -34.5 Catasys n Q CATS 5.79 3.30 14 4.77 101 5.00 4.70 -.13 +27.2 CatchMTim N CTT .54 4.4 13.73 10.81 539 12.27 2128 12.88 12.25 -.53 -6.5 Caterpillar N CAT 3.12 2.2 25 173.19 90.34 6521 144.29 30615 157.28 143.79 -12.17 -8.4 CathayGen Q CATY .96 2.5 18 45.59 34.00 477 39.06 2043 42.82 39.06 -3.74 -7.4 CatoCp N CATO 1.32 9.4 15 23.30 10.76 470 14.09 2195 14.60 12.65 +.82 -11.5 CavcoInd Q CVCO 29 182.58 107.05 36 169.40 156 178.83 168.90 -8.85 +11.0 Cavium Q CAVM 92.66 56.96 481 82.73 4831 87.09 82.69 -4.22 -1.3 CecoEnv Q CECE .30 6.4 12.03 4.00 172 4.70 766 5.16 4.66 -.41 -8.4 CedarF N FUN 3.56 5.6 17 72.56 59.66 120 63.95 516 66.98 63.95 -2.61 -1.6tCedarRlty N CDR .20 5.5 9 6.29 3.62 621 3.64 3371 3.87 3.62 -.03 -40.1tCedarR pfB N CDRpB 1.81 7.6 26.06 23.73 2 23.70 29 24.03 23.62 -.44 -6.2tCedrRT pfC N CDRpC 1.63 7.7 25.39 21.25 17 21.25 60 21.70 21.20 -.50 -15.1 Cel-Sci rs A CVM 3.93 1.46 128 1.50 1174 1.90 1.46 -.40 -20.6 Celadon N CGI .08 1.9 21 8.53 1.30 234 4.15 1157 4.80 4.08 -.55 -35.2 Celanese N CE 1.84 1.9 13 114.00 83.34 900 96.72 5453 106.37 96.49 -10.01 -9.7 Celcuity n Q CELC 22.73 11.10 24 15.78 117 16.00 13.16 +1.10 -16.7 Celestic g N CLS 9 14.74 9.79 519 10.69 2728 11.37 10.69 -.63 +2.0tCelgene Q CELG 25 147.17 86.55 7059 84.98 43282 90.52 84.95 -4.63 -18.6tCelgene rt Q CELGZ 1.61 .11 10 .32 401 .51 .11 -.04 -67.0tCellcom N CEL 8 10.66 7.25 21 7.15 59 7.72 7.08 -.30 -29.9 CelldexTh Q CLDX 3.75 2.20 1082 2.35 7536 2.52 2.33 -.12 -17.3 CellectBio n Q APOP 13.50 5.82 14 7.05 199 7.43 7.00 -.16 +.7 Cellectar rs Q CLRB 2.59 1.06 99 1.17 2698 1.40 1.11 -14.6 Cellectis n Q CLLS 36.13 21.25 143 31.75 960 34.23 31.52 -1.90 +8.9 CallularBio Q CBMG 22.75 5.05 27 19.70 186 20.00 18.00 -.20 +75.1 Celsion rs Q CLSN 6.06 1.24 92 2.47 601 2.59 2.43 -.11 -7.8 CelsiusH n Q CELH 7.00 3.42 45 4.80 187 5.17 4.75 -.33 -8.6 Celyad n Q CYAD 64.75 20.51 8 36.46 21 37.50 35.66 -.36 -15.4 Cementos N CPAC .50e 4.1 13.49 10.02 6 12.26 16 12.56 11.51 +.66 -1.1 Cemex N CX .29t 10.37 6.45 32652 6.94 77630 7.18 6.63 -7.5 Cemig pf N CIG .08e 3.2 3.33 1.89 2219 2.53 16832 2.61 2.49 +.07 +22.8 Cemig N CIG/C .08e 3.6 3.75 1.81 2.20 2 2.23 2.17 +.03 +18.9 Cemtrex rs Q CETX .02p 9 4.55 2.37 533 3.03 846 3.33 2.77 +.11 +18.9 Cemtrx pf Q CETXP .19r 8.00 4.70 2 6.54 2 6.60 6.52 -.29 +23.2 CenovusE N CVE .20 6 13.32 6.76 6159 8.14 22285 9.00 8.08 -.30 -10.8 Centene s N CNC 19 112.42 69.20 2015 101.47 9164 105.46 101.27 -4.14 +.6 CntRsDvA Q CDEV 22.14 14.10 1560 18.19 7749 19.22 17.68 -.03 -8.1 CC MLPInf N CEN 1.25 14.8 12.93 8.12 233 8.47 1947 9.02 8.45 -.55 -15.0 CenterPnt N CNP 1.11f 4.2 19 30.45 25.84 5052 26.50 32940 27.28 26.40 -.65 -6.6 CntrStBk Q CSFL .40f 1.5 28.46 21.77 749 26.05 2480 28.03 26.02 -1.85 +1.2 CentElBr B N EBR/B 9.06 4.60 19 7.34 52 7.77 7.34 -.42 +8.1 CentElecBr N EBR 7.86 3.49 492 6.43 3998 6.85 6.37 -.51 +12.8 CEurMed Q CETV 5.20 2.90 212 4.10 1818 4.35 4.00 +.05 -11.8 CnEurRusT N CEE .56e 2.2 28.32 20.72 14 25.75 53 26.19 25.22 +.18 +5.6 CentrlFedl Q CFBK 34 2.75 1.85 29 2.40 60 2.49 2.33 -12.7sCentGard lf Q CENT 25 42.74 29.08 183 41.61 754 42.74 40.13 -.66 +6.9 CenGrdA lf Q CENTA 41.34 28.12 283 38.58 1019 39.78 38.24 -.96 +2.3 CenPacFn N CPF .76f 2.8 18 33.55 27.34 137 27.47 576 29.66 27.47 -2.14 -7.9 CentSecur A CET 1.78e .8 29.00 23.41 22 25.86 103 27.63 25.86 -1.76 -5.6 CntlVyCm Q CVCY .28f 1.4 16 23.94 17.62 27 19.60 79 20.91 19.45 -1.12 -2.9 CentrusEn A LEU 6.45 3.30 7 3.87 42 3.93 3.55 +.22 -3.5 CentAl Q CENX 27 24.77 11.26 3673 16.67 14931 20.74 16.23 -4.17 -15.1 CntyBcMA Q CNBKA .48 .6 16 89.40 53.35 15 76.30 40 79.45 75.95 -1.10 -2.5 CentCas Q CNTY 27 9.85 6.28 99 7.49 706 7.90 7.48 -.16 -18.0 CentCmtys N CCS 15 36.00 21.90 187 30.15 811 31.35 29.80 -.25 -3.1 CntryLink N CTL 2.16 13.9 7 27.61 13.16 11016 15.52 60071 17.21 15.48 -1.61 -7.0 CeragonN Q CRNT 3.65 1.64 534 2.65 1951 2.90 2.63 -.22 +33.8 Cerecor n Q CERC 5.74 .34 368 4.44 1345 5.39 4.29 -.79 +38.8 Cerner Q CERN 28 73.86 56.17 2417 56.51 17017 61.03 56.49 -4.75 -16.1sCerusCp Q CERS 5.85 1.93 828 5.49 6423 5.85 5.40 -.25 +62.4 Cervecer N CCU .35e 1.2 30.35 24.52 260 29.12 1282 29.64 28.68 +.79 -1.6 CescaTh rs Q KOOL 6.44 2.55 28 2.68 151 2.95 2.67 -.13 -10.7 Chaisma n Q CHMA 2.95 1.25 26 1.55 129 1.60 1.45 -8.8 ChampO hrs Q CSBR 4.75 2.19 18 3.60 252 3.91 3.25 -.08 -7.2 Changyou Q CYOU 9 44.55 25.83 137 27.89 448 28.11 27.17 +.33 -23.4 ChannAdv N ECOM 12.65 8.30 87 8.95 330 9.10 8.75 -.10 -.6 Chantic rs Q BURG 6.89 1.81 11 3.71 95 3.80 3.56 +.01 +41.1 CharlsCol h Q CTHR 1.60 .80 15 1.42 194 1.44 1.37 +.04 +5.2 ChRvLab N CRL 21 119.05 86.44 332 106.27 1726 111.36 105.95 -4.83 -2.9 ChartInds Q GTLS 38 61.75 32.04 267 57.76 1263 61.60 57.72 -2.11 +23.3 ChartCm n Q CHTR 408.83 308.30 1195 312.39 7803 340.69 311.78 -29.78 -7.0sCharterFn Q CHFN .32 1.6 25 21.94 15.81 33 20.56 141 21.94 20.49 -1.18 +17.2 ChaseCorp A CCF .80f .7 26 129.55 83.35 43 115.15 112 117.50 110.05 -.30 -4.4 ChathLTr N CLDT 1.32 7.0 26 23.91 17.90 318 18.73 1605 19.80 18.72 -1.12 -17.7 ChkPoint Q CHKP 21 119.20 95.03 876 99.36 4114 104.20 99.35 -4.23 -4.1tCheckCap n Q CHEK 2.38 .47 114 .49 1177 .68 .47 -.18 -43.4 ChckPnt n Q CKPT 10.50 3.20 70 4.64 453 4.94 4.52 -.04 +19.6 Cheesecake Q CAKE 1.16 2.5 14 67.14 38.34 1294 47.24 3876 48.87 46.71 -.61 -2.0 CheetahM N CMCM 18.18 7.54 947 12.18 9010 13.31 11.70 -.02 +.8 ChefsWhs Q CHEF 56 25.93 11.85 193 23.60 948 25.05 22.85 +.35 +15.1 Chegg N CHGG 23.22 7.95 1224 21.32 6801 22.39 20.98 +.04 +30.6 Chembio Q CEMI 9.20 5.15 6 7.90 74 8.05 7.60 -.15 -3.7 Chemed N CHE 1.12 .4 47 285.79 178.44 145 274.56 686 282.78 272.16 -6.91 +13.0 ChemFinl Q CHFC 1.12 2.1 20 59.83 43.61 430 52.62 1433 58.26 52.56 -5.64 -1.6sChemoCntx Q CCXI 42 15.08 5.42 242 14.12 1465 15.08 13.77 -.02 +137.3 Chemours n N CC .68f 1.4 12 58.08 32.96 2706 47.09 10421 50.48 47.01 -2.71 -5.9 ChemungF Q CHMG 1.04 2.3 22 56.83 36.01 12 46.00 25 48.50 42.84 -1.01 -4.4 CheniereEn A LNG 60.22 40.36 1428 52.01 8578 54.61 51.55 -2.31 -3.4 ChenEnLP A CQP 2.00f 7.1 33.47 26.41 165 28.01 1678 29.69 27.88 -1.34 -5.5 ChenEnHld A CQH 2.04f 7.5 54 29.73 23.71 111 27.36 665 28.94 27.30 -1.48 -1.2 Cherokee h Q CHKE .20 12.9 10.70 1.20 7 1.55 194 1.60 1.40 +.10 -18.4 CherHMtg N CHMI 1.96 11.3 3 19.43 16.01 74 17.39 471 17.83 17.38 -.31 -3.3 ChrHMt pfA N CHMIpA 2.05 8.1 25.89 24.47 15 25.16 81 25.39 25.05 -.04 -2.5 ChesEng N CHK 5 6.59 2.53 26704 3.07 141792 3.24 2.99 +.01 -22.5 ChesEn pfD N CHKpD 4.50 9.1 62.00 45.99 2 49.53 23 50.65 48.66 -.97 -.3tChesGranW N CHKR .32e 26.3 1 2.85 1.40 502 1.20 1170 1.50 1.20 -.30 -35.1 ChespkLdg N CHSP 1.60 6.1 27 29.36 22.55 239 26.18 1123 27.49 26.16 -1.11 -3.4 ChespkUtil N CPK 1.30 1.9 20 86.35 66.35 94 70.00 432 75.05 69.80 -1.40 -10.9 Chevron N CVX 4.48f 4.0 50 133.88 102.55 6227 112.98 29577 118.11 112.70 -2.42 -9.8 ChicB&I N CBI .28 1.7 31.69 9.55 1514 16.17 8037 17.67 16.14 -1.38 +.2 ChiRivet A CVR .84f 2.6 18 41.90 26.50 0 31.90 2 32.60 31.60 -.60 +.3 ChkSoup n Q CSSE 13.26 6.79 3 7.12 65 8.21 7.07 -.83 -20.9 Chicos N CHS .33 3.7 13 14.60 6.96 2911 8.93 11599 9.01 8.50 +.25 +1.2 ChildPlace Q PLCE 2.00f 1.6 28 161.65 94.95 960 127.85 6358 141.75 123.65 -9.95 -12.0 Chimera rs N CIM 2.00 11.5 8 20.90 15.77 1478 17.44 6177 17.80 17.43 -.35 -5.6 Chimer pfA N CIMpA 2.00 8.0 26.74 24.51 12 25.01 111 25.26 25.01 -.12 -3.1 Chimer pfB N CIMpB 2.00 8.0 26.47 24.88 29 25.15 86 25.36 25.14 -.25 -2.5 Chimerix Q CMRX 6.64 4.17 150 5.32 658 5.76 5.32 -.32 +14.9 ChAdvCns Q CADC 9.75 1.55 38 2.40 513 3.25 2.40 -.55 -44.2sChinAutLog Q CALI 8.77 1.30 2771 5.20 9424 8.77 3.33 +1.68 +62.5 ChinaAuto Q CAAS 7 5.90 4.30 23 4.64 70 4.84 4.55 +.03 -3.3 ChinaBio Q CBPO 18 120.46 71.85 291 81.00 1493 84.50 80.85 -2.00 +2.8 ChinCer rs Q CCCL 4.28 1.25 43 1.58 280 1.90 1.57 -.10 -33.9 ChiCmCr h Q CCCR 4.00 .93 93 1.23 343 1.37 1.12 -.11 -10.9 ChiCBlood N CO 35 14.95 6.00 11.87 2089 11.95 11.02 +.37 +19.3 ChiCustR n Q CCRC 23.40 10.75 173 14.88 1008 14.98 13.04 +1.27 -12.7 ChinaDEd N DL .45e 10 11.40 6.61 25 8.20 115 8.56 8.12 -.13 -11.5 ChinaEAir N CEA 45.33 24.44 27 36.61 136 40.92 36.59 -5.39 +1.3 ChiFnOnl Q JRJC 4.14 1.32 38 2.37 216 2.59 2.37 -.17 -11.6 ChinaFd N CHN .55e 2.5 24.76 16.52 47 21.93 191 22.89 21.89 -.96 +1.3 ChinaGreen N CGA .10e 7.9 2 2.11 1.19 95 1.27 529 1.37 1.23 -.09 +2.4 ChinaHGS Q HGSH 2 4.48 1.18 12 1.35 62 1.44 1.32 -.08 +9.5 ChinInfoT h Q CNIT 5.20 .65 196 1.89 876 2.05 1.87 -.09 +27.7 ChnaIntNt n Q CIFS 66.10 10.81 57 32.76 269 32.93 31.80 -.14 -21.9 ChinaJJ h Q CJJD 1.90 1.17 1 1.39 52 1.49 1.33 +.02 +12.0 ChinLend h Q CLDC .32e 15.8 6.89 1.66 12 2.02 26 2.08 1.72 -.12 -35.0tChinaLife s N LFC .14e 1.0 17.85 13.97 848 13.85 2836 14.78 13.84 -.87 -11.3 ChinaLodg Q HTHT .64e .5 93 166.19 57.89 678 124.55 3006 136.20 124.20 -10.46 -13.8tChinaMble N CHL 3.50e 7.9 56.93 44.90 1251 44.56 5163 46.47 44.55 -1.66 -11.8 ChinaNRes Q CHNR 4.23 1.88 0 2.22 24 2.33 2.20 -.03 -16.9 ChiNBorun N BORN 3 1.74 1.12 9 1.42 95 1.42 1.35 +.07 +12.8 ChOnlEd n N COE 22.36 9.25 43 12.00 91 12.14 11.70 +.08 -4.0 ChinaPet N SNP 3.73e 4.5 89.68 69.60 181 83.67 1051 87.21 81.76 +.90 +14.0 ChinaPhH A CPHI 1.45 .14 172 .33 2064 .37 .32 -.00 +88.1 ChinRap n N XRF 12.86 4.40 73 4.73 326 5.50 4.71 -.65 -17.3 ChiRecy rs Q CREG 9.39 .95 102 1.93 276 2.04 1.80 -.06 -31.1 ChinaSoAir N ZNH .64e 1.2 70.52 32.14 55 54.50 279 63.18 54.50 -9.81 +5.2 ChnaTcF rs Q CNTF 3.60 1.81 4 2.23 84 2.34 2.13 -.01 -13.9tChinaTel N CHA 1.21e 2.9 53.78 42.30 61 41.28 319 43.29 41.28 -2.38 -13.0tChinaUni N CHU 16.55 11.94 348 11.88 1690 12.56 11.88 -.51 -12.2 ChXDPlas Q CXDC 3 5.05 4.20 39 4.30 103 4.45 4.25 +.05 -6.5 ChinaYuch N CYD .90e 4.3 7 27.98 16.16 108 20.94 456 22.95 20.80 -1.88 -12.8 ChinZenix N ZX 2.31 .86 65 1.14 1830 1.57 1.07 -.03 -6.3 ChiCache lf Q CCIH 4.75 .72 571 1.27 4996 1.62 1.26 -.08 -24.9 ChinaNt rs Q CNET 11.90 .90 341 1.92 1611 2.54 1.90 -.49 +76.1 ChipMOS Q IMOS 1.97e 12.3 19 21.99 15.82 60 16.05 348 17.24 16.05 -1.41 -9.1 Chipotle N CMG 499.00 247.52 1050 322.30 5116 344.34 314.05 +2.10 +11.5 ChoiceHtls N CHH .86 1.1 39 85.35 59.60 197 79.95 989 84.50 79.85 -4.05 +3.0 ChrisBnk N CBK 1.62 .95 222 1.01 568 1.08 .99 +.01 -20.5 ChromaDx n Q CDXC 7.24 2.26 243 4.70 1260 5.11 4.66 -.39 -20.1 ChubbLtd N CB 2.92e 2.2 18 157.50 133.82 1940 134.57 7665 142.03 134.38 -6.41 -7.9sChungTel N CHT 1.29e 3.4 38.03 33.00 70 37.41 703 38.03 37.37 -.09 +5.6 ChurchDwt s N CHD .87f 1.8 54.18 43.21 2373 47.30 9291 50.74 47.26 -2.71 -5.7 ChrchllD Q CHDN 1.52f .6 31 279.45 151.50 72 245.20 415 265.23 244.95 -19.10 +5.4 ChuysHldg Q CHUY 24 32.10 18.00 178 24.85 909 26.65 24.45 -1.00 -11.4tCideraTh n Q CDTX 8.80 5.25 283 5.35 4839 7.00 5.25 -2.55 -21.3 CienaCorp N CIEN 27.98 19.40 1995 25.50 13569 27.10 25.50 -1.70 +21.8 Cigna N CI .04 16 227.13 143.85 3269 164.00 20893 169.56 164.00 -4.67 -19.2 Cimarex N XEC .64f .7 20 130.16 89.49 1152 93.21 5788 95.38 89.73 +.73 -23.6 Cimpress Q CMPR 171.76 78.80 167 158.88 1181 168.52 158.76 -8.31 +32.5 CincB pfB N CBBpB 3.38 6.9 52.37 48.15 1 49.23 13 49.57 48.75 +.28 -3.5tCinciBell rs N CBB 58 22.20 13.50 405 13.35 2651 15.45 13.30 -2.20 -36.0 CinnFin Q CINF 2.12f 3.0 21 81.98 68.49 534 71.61 2953 76.05 71.48 -2.99 -4.5 Cinedigm rs Q CIDM 3.00 1.11 6 1.36 70 1.38 1.26 +.04 -9.3 Cinemark N CNK 1.28f 3.4 17 44.74 32.03 638 38.20 5303 39.88 38.16 -.91 +9.7 CinerRes N CINR 2.27 8.4 13 29.75 22.61 6 26.85 36 28.73 26.85 -1.15 +6.9 Cintas Q CTAS 1.62f 1.0 31 178.34 119.54 1449 167.85 4175 175.40 162.11 -5.43 +7.7tCircor N CIR .15 .4 24 68.76 41.50 129 40.89 539 45.45 40.88 -4.08 -16.0 Cirrus Q CRUS 13 71.97 39.51 1129 40.70 6012 44.96 40.70 -4.09 -21.5 Cisco Q CSCO 1.32f 3.1 22 46.16 30.36 31699 42.42 139041 44.90 42.42 -2.59 +10.8 Cision N CISN 62 13.68 9.90 468 11.76 7696 12.45 11.34 -.91 -.9sCitiTrends Q CTRN .32 1.1 29 31.35 15.54 286 29.46 1181 31.35 26.27 +2.99 +11.3 CitEUR Dl n N UEUR 31.62 26.61 29.11 2 29.24 28.57 +.04 +5.6 Citi EUR n N DEUR 24.13 18.78 0 20.58 5 21.15 20.58 -.37 -10.3 CitJPY Dl n N UJPY 39.22 27.65 1 33.04 6 33.04 31.41 +1.34 +13.0 Citigp pfN N CpN 1.97 7.3 27.81 25.85 188 26.96 1265 27.19 26.87 -.06 -1.9 CgpVelLCrd N UWT 32.96 10.01 2761 31.68 12873 31.80 25.83 +4.75 +29.3tCgpVelICrd N DWT 44.68 10.00 8179 9.78 35580 12.18 9.74 -1.92 -30.4 Citigroup N C 1.28 1.9 13 80.70 56.55 31430 67.90 105435 74.27 67.75 -5.57 -8.7 Citigrp pfC N CpC 1.45 5.8 26.16 24.70 26 25.20 153 25.45 25.20 -.17 -1.0 Citigp pfJ N CpJ 1.78 6.3 30.45 27.59 30 28.40 135 28.54 28.38 -.11 -1.6 Citigp pfK N CpK 1.72 6.2 31.60 26.85 50 27.94 538 28.19 27.94 -.30 -2.1 Citigrp pfS N CpS 1.58 6.0 27.40 25.44 23 26.37 140 26.58 26.31 -.22 -2.1 Citigrp pfL N CpL 1.72 6.5 28.02 25.72 11 26.40 84 26.56 26.33 -.20 -.6 CitiusPh n Q CTXR 5.49 2.56 49 2.93 117 3.37 2.81 -.32 -22.9 Citiz&Nthn Q CZNC 1.08f 4.7 18 26.75 22.00 24 23.02 69 24.63 23.00 -1.33 -4.1 CtzCmtyBc Q CZWI .20f 1.4 18 14.43 12.73 4 13.99 35 14.08 13.90 -.06 +3.6 CitizFincl N CFG .52 1.3 17 48.23 31.51 5167 41.27 19853 45.56 41.19 -3.60 -1.7 CitizFst Q CZFC .24e 1.0 17 26.38 18.00 13 24.50 25 24.68 24.05 -.03 +2.1 CitizInc N CIA 8.87 5.86 89 7.03 335 7.71 7.03 -.76 -4.4 CitrixSy s Q CTXS 25 96.96 73.34 1793 91.60 8892 96.00 91.54 -3.53 +4.1 CtyHld Q CHCO 1.84f 2.7 18 74.90 58.80 106 68.15 250 72.77 68.15 -4.14 +1.0 CityOffce g N CIO .94 43 13.93 10.03 354 11.20 1370 11.64 11.20 -.48 -13.9tCityOff pfA N CIOpA 1.66 7.1 26.47 23.35 14 23.40 31 24.18 23.35 -.40 -7.1 Civeo N CVEO 4.17 1.57 753 3.99 5111 4.14 3.78 +.10 +46.2 CivistaBcsh Q CIVB .28 1.2 18 24.69 18.82 49 22.63 304 23.24 22.32 -.04 +2.9 CivitasSolu N CIVI 28 19.90 11.15 199 14.95 743 15.30 14.50 +.05 -12.6 Clarus Q CLAR 8.00 5.10 128 6.60 501 7.00 6.55 -.30 -15.9 CleanEngy Q CLNE 3.05 1.31 1122 1.62 9100 1.75 1.46 +.04 -20.2 CleanHarb N CLH 61.62 46.62 170 48.71 1405 52.13 48.66 -2.20 -10.1 ClearChan N CCO 6.35 3.35 171 4.70 1534 5.10 4.65 -.20 +2.2tClrBrEnTR N CTR 1.35e 13.6 13.90 9.99 141 9.94 770 10.59 9.90 -.62 -14.5 ClearOne Q CLRO .28 3.6 11.25 6.70 1 7.70 13 8.50 7.45 -.55 -14.0 ClrAllCGr n Q CACG 30.58 24.37 9 27.91 30 29.47 27.90 -1.83 +.2 ClrbrgMLP N CBA .80m 11.8 10.05 6.75 157 6.80 1339 7.24 6.78 -.49 -17.9 ClearEnFd N CEM 1.76f 13.7 17.36 12.10 240 12.84 1319 13.61 12.81 -.76 -15.9 ClrbEOpFd N EMO 1.47e 14.8 13.87 9.82 111 9.91 597 10.46 9.88 -.54 -16.0 Clearfield Q CLFD 26 17.65 11.00 23 13.00 116 13.85 12.85 -.70 +6.1 ClearsBio n Q CLSD 15.06 5.30 910 11.75 4004 12.50 11.51 +.02 +67.9 ClearSign Q CLIR 4.70 1.75 251 2.05 1394 2.35 2.05 -.30 -43.1 ClearwPpr N CLW 17 58.00 33.80 84 37.00 353 38.20 36.80 -.90 -18.5 ClemPhr n Q CMTA 20.15 11.72 53 17.07 225 18.12 16.26 -1.16 -10.1 CleBio hrs Q CBLI 5.55 1.42 13 3.19 51 3.37 3.18 -.08 -20.4 ClevCliffs N CLF 5 9.15 5.56 15973 6.65 72736 7.40 6.40 -.86 -7.8 CliftonBcp Q CSBK .24a 1.6 17.94 15.20 71 15.43 245 16.00 15.37 -.42 -9.8 ClipRlty n N CLPR .38 13.56 7.64 47 8.08 173 9.12 8.08 -.99 -19.1tClorox N CLX 3.84f 3.1 20 150.40 124.02 779 124.40 4652 130.35 124.02 -4.09 -16.4 CloudPeak N CLD 5.70 2.78 685 3.23 4377 3.61 3.22 -.30 -27.4 Cloudera n N CLDR 23.35 14.50 1379 20.29 8114 20.95 19.24 +.68 +22.8tCloughGA A GLV 1.44 11.5 14.39 12.69 20 12.56 137 12.92 12.56 -.29 -5.8 CloughGEq A GLQ 1.38 10.3 14.39 12.02 39 13.39 289 13.94 13.26 -.49 +.1 ClghGlbOp A GLO 1.20 11.2 11.67 10.00 209 10.69 811 11.18 10.69 -.49 -1.7 ClovisOnc Q CLVS 99.45 45.42 979 57.27 3969 59.80 55.76 -1.45 -15.8 CoDiagn n Q CODX 6.85 1.45 38 2.34 89 2.35 2.11 +.23 -11.4 CoBizFncl Q COBZ .22 1.1 24 22.01 15.39 168 19.14 654 20.69 19.11 -1.43 -4.3sCoStar Q CSGP 100 378.57 197.55 299 361.42 1350 378.57 355.05 -6.38 +21.7 CoastwayB Q CWAY 74 27.60 17.30 116 27.30 341 27.35 27.18 +.10 +28.8tCCFemsa N KOF 1.75e 2.7 91.85 64.04 65 65.51 528 68.10 64.04 -1.10 -5.9tCocaBtl Q COKE 1.00 .6 29 249.54 174.50 27 169.59 189 182.20 168.54 -12.85 -21.2 CocaCola N KO 1.56f 3.7 78 48.62 42.05 13459 42.33 69657 43.71 42.29 -1.13 -7.7 CocaCEur n N CCE 1.04f 2.6 44.75 36.17 1931 40.14 7332 41.45 40.02 -.62 +.7sCocrystP n Q COCP 5.18 4.56 1 5.47 25 5.47 4.90 +.32 +18.8tCodaOct n Q CODA 6.56 3.28 3 3.41 105 4.13 3.28 -.76 -28.5 Codexis Q CDXS 13.60 3.95 307 11.00 1793 12.45 10.90 -.50 +31.7 CdrsVlly Q CVLY .62b 2.2 17 33.46 22.82 22 28.71 63 29.73 27.98 +.71 +4.3 Coeur N CDE 10.24 6.71 5089 8.08 21993 8.23 7.32 -.07 +7.7 CoffeeH Q JVA 4.99 3.65 4 4.29 58 4.42 4.08 -.09 +.8 CogentC Q CCOI 2.00f 4.8 54.85 35.75 268 41.65 1103 44.75 41.60 -2.15 -8.1 Cogentix h Q CGNT 3.89 1.55 107 3.84 1264 3.84 3.83 +.01 +21.9 Cogint Q COGT 6.95 2.50 225 3.25 1594 3.60 3.20 -.30 -26.1 Cognex s Q CGNX .18 .3 39 72.99 38.67 2801 52.75 11935 56.52 52.72 -2.55 -13.8 CognizTch Q CTSH .80f 1.0 24 85.10 57.50 3094 79.26 19369 84.76 79.20 -5.34 +11.6 CohBar n Q CWBR 6.97 4.80 43 5.30 221 5.50 4.95 +.09 +6.6 Cohen n A COHN .80 7.8 11.99 7.50 2 10.20 6 10.24 10.20 -.80 +27.2 CohSClosed N FOF 1.04 8.5 13.52 11.60 72 12.21 329 12.67 12.20 -.39 -8.3 CohStGlbI N INB 1.12 12.3 10.44 8.84 74 9.09 322 9.48 9.07 -.28 -8.0 Cohen&Str N CNS 1.12 2.8 20 47.83 36.29 206 39.74 731 41.90 39.74 -1.75 -16.0tCohStInfra N UTF 1.60 7.6 24.61 21.00 308 20.93 1406 21.57 20.88 -.46 -12.8 C&SLtDP&I N LDP 1.87 7.4 27.25 24.85 77 25.31 333 25.65 25.09 -.15 -2.9 C&SIncEgy N MIE 1.32 14.5 11.60 8.87 111 9.12 540 9.51 9.05 -.34 -11.0 CohStQIR N RQI .96 8.4 13.19 10.55 491 11.39 1933 12.19 11.38 -.73 -10.0 CohStRE N RNP 1.48 8.2 21.98 17.91 150 18.09 646 18.99 18.06 -.80 -15.0tCohStSelPf N PSF 2.06 8.0 29.16 25.63 26 25.67 157 26.36 25.63 -.50 -9.1 CohenStTR N RFI .96 8.2 13.03 11.50 108 11.67 332 12.17 11.67 -.43 -8.6 Coherent Q COHR 27 329.00 184.37 717 192.04 2778 218.70 191.61 -29.62 -32.0 CoherusBio Q CHRS 24.70 8.05 577 11.15 4350 12.58 11.05 -1.35 +26.7 Cohu Q COHU .24 1.0 57 26.17 15.55 350 23.47 1449 24.88 22.15 +.82 +6.9tColfax N CFX 24 43.29 31.26 555 30.92 2658 33.12 30.85 -1.81 -22.0 ColgPalm N CL 1.68f 2.5 24 77.91 68.19 3744 68.38 18805 71.30 68.26 -1.24 -9.4 CllctUnv Q CLCT .70m 4.6 14 30.82 14.23 65 15.36 311 15.72 15.11 -.36 -46.4 Collegium n Q COLL 29.90 7.37 353 26.54 1901 27.65 25.35 -.46 +43.8 Colliers Q CIGI .10 .2 23 69.20 46.35 27 66.10 115 69.20 65.65 -.40 +9.5sColonyBk Q CBAN .20f 1.2 16 17.40 11.10 1 16.70 14 17.40 15.00 +14.4tColNthSC n N CLNC 21.20 18.16 316 18.50 3679 19.73 18.16 -.31 -9.9 ColNrthS n N CLNS 14.74 5.28 10855 5.50 52364 5.93 5.50 -.44 -51.8 ColNrth pfB N CLNSpB 2.06 8.3 25.76 22.26 20 24.74 82 24.88 24.73 -.06 -2.7 ColNrth pfD N CLNSpD 2.13 8.6 26.50 23.78 13 24.85 73 25.08 24.84 -.12 -2.8 ColNrth pfE N CLNSpE 2.19 8.7 27.52 23.86 5 25.20 41 25.35 25.20 -.10 -5.2 ColNrth pfG N CLNSpG 1.88 8.0 27.25 22.49 3 23.38 12 23.76 23.25 +.10 -7.1 ColNrth pfJ N CLNSpJ 24.84 21.48 15 22.89 114 23.00 22.68 -.06 -6.8 ColNrth pfI N CLNSpI 1.79 7.8 25.94 21.81 69 22.93 170 23.01 22.61 +.18 -8.9 ColNrth pfH N CLNSpH 1.78 7.8 26.00 21.61 16 22.77 297 22.89 22.65 +.07 -9.0 ColBnkg Q COLB .88 2.1 22 48.06 35.67 497 41.22 1841 44.81 40.83 -2.92 -5.1 Col SusInt n N ESGN 32.31 27.17 2 29.07 14 29.74 29.07 -.79 -4.9 Col SusUS n N ESGS 32.51 28.50 13 29.08 19 30.00 29.08 -1.14 -1.7 Col Bey N BBRC .50e 2.6 20.47 16.00 2 19.11 10 19.65 19.09 -.44 +3.7 ColEmxChi N XCEM 30.22 25.00 4 27.79 7 28.21 27.79 -.76 +.4 ColQualDv N HILO .32e 2.0 17.10 13.57 15.94 3 16.26 15.94 -.19 +.3 Col EMCns N ECON .10e .4 29.87 24.79 104 26.11 519 27.37 26.10 -1.06 -7.2 Col IndiaC N INCO .03e .1 51.06 37.68 32 44.57 93 45.41 44.50 -.99 -10.2 Col IndiaInf N INXX .10e .7 16.79 12.65 23 13.68 121 14.20 13.68 -.60 -13.8 Col IndSC N SCIN .17e .9 25.98 17.79 18 19.42 62 20.86 19.26 -1.79 -17.1tColumbPT N CXP .80 4.1 12 23.31 20.01 952 19.61 3993 20.96 19.58 -1.33 -14.6 ColSelTec N STK .92a 4.2 24.58 20.09 142 22.08 431 23.51 22.03 -1.60 -.8 ColuSprtw Q COLM .88f 1.2 27 79.38 51.56 231 75.99 958 78.25 75.11 -1.94 +5.7 Colmbus Q CMCO .16 .5 95 44.55 23.13 217 35.10 671 37.10 34.88 -2.17 -12.2tComcast s Q CMCSA .76f 2.3 16 44.00 33.21 43862 33.17 179889 35.87 33.15 -2.66 -16.8 Comerica N CMA 1.20f 1.3 19 102.66 64.04 1635 91.69 9153 100.50 91.50 -7.25 +5.6 ComfrtS N FIX .30 .8 25 44.80 31.90 159 39.85 856 42.70 39.85 -3.00 -8.7 CommScpe Q COMM 39 42.75 30.95 963 38.94 6102 40.93 38.93 -1.97 +2.9 ComndSec A MOC 3.43 2.41 8 3.10 49 3.20 3.02 +.07 +1.0sCmcBMO Q CBSH .94f 1.6 21 61.88 49.43 1002 58.19 2950 61.88 57.87 -3.30 +4.2 CmcBc pfB Q CBSHP 1.50 5.8 27.65 25.00 3 25.80 31 25.89 25.52 -.01 -2.1 ComHub A Q CHUBA 81 24.53 14.94 396 22.54 1806 22.62 22.46 +.03 +2.5 ComHub C Q CHUBK 80 22.59 14.85 991 22.44 4220 22.55 22.44 -.07 +9.0 CmclMtls N CMC .48 2.4 42 26.72 17.05 3219 20.39 14655 24.49 20.36 -4.24 -4.4 CmclVehcl Q CVGI 13.90 5.35 378 8.09 1614 8.86 8.02 -.57 -24.3 CommSys Q JCS .16 4.5 4.92 3.18 11 3.56 41 3.72 3.42 -.04 CmtyBkSy N CBU 1.36 2.6 15 58.80 48.89 232 52.44 978 56.60 52.39 -4.11 -2.4 CmtyBkTr Q ESXB 23 9.35 6.95 59 8.80 104 9.10 8.75 -.15 +8.0 CmtyFinCp Q TCFC .40 1.1 18 40.69 32.06 6 36.98 34 38.01 36.88 -1.02 -3.4 CommuFt n Q CFBI 15.00 10.95 3 11.51 31 11.72 11.20 +.06 -.8 CmtyHlt N CYH 10.51 3.85 3730 4.29 11608 4.47 4.08 -.05 +.7 CmtyHlt rt Q CYHHZ .05 .01 1969 .01 6780 .01 .01 +.01 +85.7 CmtyHcT n N CHCT 1.59f 6.4 92 30.64 22.41 80 24.84 440 25.91 24.84 -1.02 -11.6 CmtyTrBc Q CTBI 1.32 3.0 16 51.90 40.33 59 44.25 274 47.40 44.25 -2.95 -6.1 CmtyWest Q CWBC .16 1.4 17 12.97 9.55 0 11.30 4 11.30 11.20 +.30 +6.1 CommVlt Q CVLT 64.60 48.30 980 56.55 5077 58.65 56.50 -2.00 +7.7 CBD-Pao N CBD .08e .4 25.90 18.26 379 19.30 2136 19.95 19.23 -.87 -18.1 CompDivHd N CODI 1.44 8.7 18.35 15.95 183 16.50 542 17.00 16.40 -.25 -2.7tComDivH pf N CODIpA 1.81 8.0 25.75 22.55 13 22.67 114 23.21 22.55 -.53 -8.1 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, March 24, 2018

PAGE 68

CompssMn N CMP 2.88 4.8 22 76.65 56.50 281 60.45 1502 62.95 59.95 -1.60 -16.3 Compugn Q CGEN 5.40 2.25 77 4.10 889 4.35 4.05 -.20 +64.0 CmptrPr Q CPSI .40 1.4 47 36.15 26.05 88 29.25 429 30.30 28.98 -.30 -2.7 CmpTask Q CTG .24 3.0 8.62 4.90 92 8.05 552 8.35 8.04 -.24 +57.8 Compx A CIX .20 1.6 13 16.63 12.50 2 12.85 13 14.00 12.85 -1.40 -3.4 CmstkH rs Q CHCI 3.90 1.20 31 1.63 184 1.74 1.58 -.04 -4.1 ComstkM rs A LODE 1.34 .21 344 .26 2008 .29 .25 -.01 -32.8 ComstkRs rs N CRK 10.72 4.01 545 7.91 2593 8.09 7.24 +.28 -6.5 Comtech Q CMTL .40 1.4 28 31.40 13.11 147 29.00 902 30.48 28.88 -1.06 +31.1 ConAgra N CAG .85 2.4 16 41.04 32.16 3369 35.50 21178 36.91 34.79 -1.11 -5.8 ConatusPh Q CNAT 9.40 3.88 362 6.02 2169 6.51 5.95 -.53 +30.3 ConcertPh Q CNCE 30.71 11.88 260 22.32 1127 24.19 22.31 -.50 -13.7 ConchoRes N CXO 23 162.91 106.73 1186 153.53 6289 156.65 144.94 +5.04 +2.2 ConcdMed N CCM 30 4.79 2.46 2 3.00 37 3.25 3.00 -.10 -9.9 ConcrdInt g Q CXRX .30 57.9 1 2.10 .45 273 .52 730 .60 .49 -.07 -21.2 CondHos rs A CDOR .78e 7.6 11.19 8.13 9 10.28 76 10.50 10.15 -.07 +3.3 Conduent n N CNDT 20.32 14.95 2549 19.07 8363 20.19 19.02 -.72 +18.0 Conformis n Q CFMS 5.98 1.15 383 1.38 1843 1.59 1.34 +.01 -42.0 ConiferH n Q CNFR 8.20 5.00 1 6.20 26 6.40 5.40 +.20 +6.9 Conmed Q CNMD .80 1.3 23 64.99 40.54 112 62.91 539 64.97 62.62 -1.47 +23.4 Conns Q CONN 37.80 8.00 337 30.90 1510 33.55 30.75 -1.85 -13.1 ConnectOne Q CNOB .30 1.0 21 31.40 21.04 144 28.65 727 31.30 28.65 -2.20 +11.3 ConnWtrSv Q CTWS 1.19 2.0 29 65.04 48.86 126 59.74 656 61.75 59.34 -.41 +4.1 ConocoPhil N COP 1.14f 2.0 46 61.31 42.27 9430 57.74 38619 58.38 53.38 +2.81 +5.2 ConsolCom Q CNSL 1.55 14.1 24.80 10.83 935 10.98 4859 11.92 10.97 -.88 -9.9 ConEd N ED 2.86f 3.8 16 89.70 73.73 1593 75.58 9700 78.22 75.41 -1.87 -11.0sCnsTom A CTO .20f .3 8 67.97 50.51 9 63.27 69 67.97 63.27 -3.03 -.4 ConsolWtr Q CWCO .34 2.3 39 14.90 10.50 155 14.75 335 14.85 13.95 +.25 +17.9 ConstellA N STZ 2.08 .9 24 231.83 160.53 2147 220.92 6905 228.49 219.63 -7.62 -3.3 Constellm N CSTM 14.10 5.35 2004 10.65 5860 12.28 10.60 -1.25 -4.5 ConsuPtf Q CPSS 5 5.21 3.66 22 3.77 180 3.95 3.75 -.02 -9.2 CnE pfB N CMSpB 4.50 4.4 105.95 101.10 0 102.20 3 103.90 102.20 -.21 -1.7 ContainStr N TCS 9 6.37 3.53 155 5.31 889 5.70 5.23 -.34 +12.0 Contango A MCF 8.19 2.22 221 3.54 975 3.79 3.50 -.23 -24.8 ContlBldg N CBPX 19 31.00 21.00 239 26.85 1001 27.85 26.80 -.85 -4.6sContlRescs N CLR 58.89 29.08 3548 58.00 14569 59.47 51.83 +4.93 +9.5 ContraFect Q CFRX 2.40 .80 222 1.86 648 2.02 1.78 -.04 +84.2 ContraVir Q CTRV 1.96 .21 782 .24 3830 .26 .22 +.03 -33.1 Control4 Q CTRL 37 35.99 14.55 435 22.37 1630 25.08 22.28 -2.37 -24.8 ConvrgOn n Q CVON 10.83 8.01 28 8.64 572 9.06 8.51 -.01 -13.4 Cnvrgys N CVG .40 1.8 15 26.66 20.15 857 22.17 4501 23.84 22.17 -1.53 -5.7 CooperCo N COO .06 24 260.26 194.29 528 218.74 2386 236.64 218.12 -16.95 +.4tCooperTire N CTB .42 1.5 16 44.50 29.55 736 28.35 3095 30.65 28.35 -2.00 -19.8 CooperStd N CPS 13 135.00 95.33 163 117.92 620 124.35 117.66 -3.18 -3.7 CopaHold N CPA 3.48f 2.7 15 141.34 107.76 178 129.70 833 138.35 129.60 -6.94 -3.3sCopart s Q CPRT 35 51.68 28.89 1034 49.73 5264 51.68 49.50 -1.31 +15.1 Copel N ELP .26e 3.2 10.55 6.70 576 8.02 1915 8.39 8.01 -.29 +5.1 CorbusPhm Q CRBP 10.50 5.30 854 6.25 2859 7.10 6.15 -.85 -12.0 Corcept Q CORT 18 25.96 8.90 1209 16.70 9110 18.85 16.63 -1.56 -7.5 CoreLabs N CLB 2.20 2.1 58 121.39 86.55 244 105.17 1639 110.66 104.51 -1.56 -4.0 CoreMold A CMT .05 11 24.50 16.11 37 17.94 136 18.99 17.73 +.27 -17.3 CoreMrk s Q CORE .40 1.9 23 38.37 19.53 207 20.74 1358 22.58 20.71 -1.71 -34.3tCorecivic N CXW 1.72f 8.8 11 35.10 19.59 1140 19.49 4421 21.38 19.47 -2.00 -13.4 CoreLogic N CLGX 20 49.30 38.49 405 44.14 1456 46.46 44.10 -2.35 -4.5 CorEn pfA N CORRpA 1.84 7.4 26.93 24.60 17 24.95 45 25.19 24.95 -.19 -3.1 CorEnInf rs N CORR 3.00 8.1 15 39.42 31.50 99 36.94 379 38.45 36.92 -1.02 -3.3 CoreSite N COR 3.92 4.0 37 120.85 86.47 491 98.77 1874 105.90 98.50 -7.46 -13.3 Corindus n A CVRS 2.25 .66 826 1.54 6650 1.63 1.41 -.06 +52.5 Corium Q CORI 13.93 3.50 129 11.25 731 11.89 11.10 -.31 +17.1tCorMedix A CRMD 1.71 .21 901 .21 13886 .32 .21 -.10 -58.0 CorOnDem Q CSOD 46.19 33.24 860 39.17 2758 44.60 39.17 -4.35 +10.9 CrnstTotR A CRF 3.35 22.5 16.98 13.62 380 14.92 1107 15.47 14.85 -.58 -2.4 CrnrstnStr A CLM 3.40 22.6 17.21 13.10 526 15.05 2022 15.58 15.01 -.51 -2.7 Corning N GLW .72f 2.6 17 35.10 26.32 5835 27.78 35691 29.62 27.74 -1.72 -13.2 CpBT JCP N JBN 1.75 14.3 17.13 9.92 14 12.26 30 12.73 12.13 -.46 -2.5 CorpCapT n N CCT .40p 19.00 14.43 608 16.99 2540 17.35 16.58 -.14 +6.3 CorpOffP N OFC 1.10 4.4 13 36.03 24.77 1372 25.15 5129 26.29 25.08 -.99 -13.9 Cort1Aon27 N KTN 2.05 6.6 35.11 30.31 2 31.00 4 31.00 30.75 +.25 -5.3 CortsJCP97 N KTP 1.91 13.9 18.95 11.06 9 13.75 62 14.19 13.60 -.45 -3.6 CortsJCP N JBR 1.75 14.3 17.05 9.82 2 12.25 12 12.80 12.17 -.55 -1.9 CortsPE N KTH 2.00 6.5 34.27 30.26 1 30.80 2 31.10 30.80 -.20 -4.8 Corvel Q CRVL 28 61.20 39.80 27 50.90 193 54.00 50.70 -2.10 -3.8 CorvusPh n Q CRVS 22.14 7.42 205 10.20 735 11.40 9.99 -.12 -1.5 Cosan Ltd N CZZ .26e 2.4 11.89 5.63 639 10.76 4590 11.24 10.70 -.14 +10.9 Costamre N CMRE .40 6.5 8.18 5.45 536 6.20 2238 6.61 6.20 -.38 +7.5 Costam pfB N CMREpB 1.91 8.1 27.43 21.30 8 23.62 36 23.94 23.27 +.37 -5.6 Costmr pfC N CMREpC 2.13 8.6 26.24 22.77 6 24.87 27 24.87 24.36 +.42 -2.2 Costam pfD N CMREpD 2.19 8.6 26.89 23.03 6 25.55 34 25.57 25.22 +.27 -1.1 Costco Q COST 2.00 1.1 28 199.88 150.00 2254 180.84 11572 187.89 180.83 -5.03 -2.8 Cotiviti n N COTV 45.97 30.84 331 34.29 1529 36.13 34.20 -1.95 +6.5 Cott Cp N COT .24 1.6 17.78 11.94 930 14.81 5005 15.70 14.80 -.41 -11.1 Coty N COTY .50 2.8 21.68 14.24 3488 18.07 20593 19.01 18.01 -.75 -9.2 CountrP rs Q CPAH 7.30 1.75 24 2.88 178 3.40 2.80 -.31 -10.3 Cntwd pfB N CFCpB 1.75 6.7 26.77 25.46 22 26.01 180 26.14 26.00 -.01 -1.6 CountyBcp Q ICBK .28f 1.0 17 34.40 22.73 10 28.28 34 30.48 28.28 -2.17 -5.0 CoupaSft n Q COUP 50.69 22.50 590 46.62 4554 49.04 45.40 +.27 +49.3 CousPrp N CUZ .26f 3.1 13 9.63 7.81 2773 8.31 14494 8.76 8.30 -.47 -10.2 CovantaH N CVA 1.00 6.9 17.30 13.00 767 14.55 3875 15.35 14.55 -.35 -13.9sCovenant Q CVTI 45 33.36 15.86 320 29.92 1814 33.36 29.66 -1.88 +4.1 CowenInc s Q COWN 34 18.25 11.63 426 12.65 1623 14.00 12.60 -1.25 -7.3 Cowen27 n Q COWNZ 1.84 7.3 26.24 24.76 5 25.26 106 25.38 25.06 -.03 -1.7 CrackerB Q CBRL 4.80 3.1 18 179.12 141.75 328 153.54 1098 162.33 153.51 -5.91 -3.4 CraftBrew Q BREW 37 20.10 12.00 51 18.35 325 18.98 18.16 -.40 -4.4 Crane N CR 1.40f 1.5 32 102.65 70.56 171 91.28 1146 96.39 91.09 -3.45 +2.3 CrwfdA N CRD/A .28 3.5 57 9.95 6.78 78 8.01 344 8.19 7.69 +.13 -5.8 CrwfdB N CRD/B .20 2.4 59 12.40 8.12 48 8.30 145 8.77 8.26 -.07 -13.7 Cray Inc Q CRAY 56 26.65 16.50 387 20.90 1472 22.30 20.70 -1.55 -13.6 Credicp N BAP 8.57e 3.9 237.99 150.71 223 217.72 1273 225.24 214.52 +1.72 +5.0 CreditAcc Q CACC 16 377.82 182.50 118 321.91 525 339.15 320.74 -14.83 -.5 CS EnEur50 N FIEU 153.69 103.34 1 122.83 3 128.87 122.83 -7.59 -10.5 CSVixMd rs Q TVIZ 24.58 7.93 20 13.04 88 13.12 11.06 +2.03 +45.4 CSVixSh rs Q TVIX 47.19 4.66 98850 10.57 341079 10.68 6.88 +3.69 +90.8 CSVixST rs Q VIIX 31.07 10.84 305 21.16 1315 21.18 16.73 +4.44 +79.6 CS FILgCG N FLGE 264.50 154.83 13 224.00 81 250.21 224.00 -30.65 -1.8 CSSilvCC Q SLVO .56e 7.3 9.31 7.28 319 7.72 391 7.76 7.52 +.13 -2.3 CSGoldCvC Q GLDI .60e 6.5 9.69 8.55 26 9.19 103 9.22 9.00 +.14 +1.8 CSVS3xInSlv Q DSLV 34.67 19.64 137 24.97 999 27.07 24.35 -.99 +5.8 CSVS3xInG Q DGLD 55.21 38.12 97 39.55 672 43.29 39.15 -3.08 -9.3 CS VS3xGld Q UGLD 12.72 9.19 1309 11.98 3986 12.10 10.97 +.85 +7.5 CSVSVixMT Q VIIZ 9.84 5.70 12 7.61 26 7.61 6.98 +.63 +25.6 CSVIVxMT Q ZIV 94.42 56.55 150 63.90 689 69.86 63.90 -5.73 -27.9tCrSuisInco A CIK .26 8.3 3.50 3.18 236 3.17 797 3.24 3.17 -.05 -4.2 CS MthlMtg N REML 33.50 22.00 8 25.20 45 26.04 25.05 -.82 -17.6 CS VSSilv Q USLV 17.24 9.03 2798 10.30 17496 10.56 9.54 +.37 -11.3 CredSuiss N CS 1.22e 7.3 19.98 13.28 3961 16.65 17240 18.32 16.65 -1.60 -6.7tCrSuiHiY A DHY .29 10.8 2.91 2.63 276 2.66 1372 2.68 2.63 +.01 -6.3 Cree Inc Q CREE 45.43 20.50 824 40.38 5100 43.81 40.37 -2.30 +8.7 CrescPtE g N CPG .12 1.7 39 11.45 6.40 1862 7.05 7659 7.50 6.70 +.09 -7.5 CrestEq rs N CEQP 2.40 9.0 29.25 20.00 159 26.65 1058 27.30 25.20 -.40 +3.3 Cresud Q CRESY .45e 2.3 23.69 17.31 237 19.80 757 21.15 19.79 -1.37 -10.4 Criteo SA Q CRTO 25 56.00 21.00 418 28.51 2797 30.27 28.01 -1.51 +9.5sCrocs Q CROX 15.85 5.93 1382 15.41 5453 15.85 14.58 +.54 +21.9 CronosGp n Q CRON 10.39 7.17 2059 7.47 16616 9.08 7.30 -.35 -2.0tCrossAmer N CAPL 2.51 12.2 40 29.80 20.54 23 20.57 257 21.88 20.54 -1.26 -13.4 CrssCtryHl Q CCRN 25 15.09 9.07 198 11.05 908 11.95 11.04 -.94 -13.4 CrosTim N CRT 1.02e 6.9 14 16.60 14.09 4 14.65 82 15.01 14.41 -.53 -.3 CrwnCstle N CCI 4.20f 3.8 114.97 93.14 4930 109.66 16410 110.89 107.14 +.58 -1.2 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1028.17 7 1115.19 15 1122.83 1112.35 -1.99 -1.5 CrownCfts Q CRWS .32 5.3 12 8.70 5.40 32 6.00 66 6.12 5.90 -.15 -7.0tCrownHold N CCK 18 62.27 48.50 1049 48.30 6896 51.44 48.27 -3.01 -14.1 Cryolife N CRY .12 .6 47 24.00 14.03 146 19.65 564 21.30 19.60 -1.80 +2.6 CryoPort rs Q CYRX 10.40 1.96 91 9.63 551 10.39 9.53 -.54 +12.1 CrystalRk A CRVP 1.24 .69 .97 133 .97 .96 -.00 +16.3 Ctrip.com s Q CTRP 29 60.65 42.65 6726 46.76 34906 50.25 46.51 -2.51 +6.0 CubeSmart N CUBE 1.20 4.4 22 29.79 22.83 1238 27.12 5193 28.10 27.04 -.93 -6.2 Cubic N CUB .27 .4 66.20 39.58 123 62.80 888 65.85 62.70 -2.20 +6.5 CueBioph n Q CUE 17.99 11.10 120 15.93 519 17.34 15.23 -.72 +37.0 CullenFr N CFR 2.28 2.3 18 111.10 81.09 592 101.31 1954 109.57 101.08 -8.29 +7.0 CullnF pfA N CFRpA 1.34 5.4 25.96 24.11 4 24.99 33 25.09 24.90 -.05 -.5 Culp Inc N CULP .36f 1.2 15 34.05 26.15 14 30.25 64 31.70 30.20 -.45 -9.7 CumbldPh Q CPIX 7.96 5.39 3 6.69 170 7.00 6.64 +.07 -9.1 Cummins N CMI 4.32 2.8 43 194.18 143.83 1460 155.42 8920 163.22 155.27 -7.15 -12.0 Curis Q CRIS 3.02 .47 1825 .71 10953 .82 .68 -.03 +1.4 CurEuro N FXE 120.65 102.55 150 118.91 1203 118.98 117.76 +.74 +2.9 CurAstla N FXA .62 .8 81.36 73.37 9 77.03 100 77.80 76.81 -.10 -1.3 CurBrit N FXB 139.08 120.57 29 137.39 284 137.62 135.88 +1.91 +4.7 CurrCda N FXC .03e 81.49 71.70 98 76.68 254 76.92 75.31 +1.33 -2.3sCurJpn N FXY 91.07 83.92 639 91.52 2358 91.62 89.88 +1.12 +7.5 CurSwed N FXS 121.32 106.08 1 115.05 6 115.90 114.88 -1.13 -1.0 CurSwiss N FXF 102.27 94.12 28 99.46 100 99.52 98.50 +.64 +2.7 CurtisWrt N CW .60 .4 28 140.07 82.77 263 133.78 882 140.05 133.73 -3.48 +9.8 CushTRet rs N SRV 1.08 10.2 14.50 10.00 27 10.64 124 10.99 10.50 -.32 -10.9tCushngRen N SZC 1.64 10.3 21.30 15.84 122 15.87 624 16.51 15.84 -.64 -21.8 CushRoy rs N SRF .48 5.5 10.10 7.81 12 8.79 57 8.81 8.45 +.12 -6.1 CustomBcp N CUBI 10 33.85 24.75 392 28.99 988 31.96 28.99 -2.96 +11.5 CustBcp 18 N CUBS 1.59 6.3 26.50 25.25 1 25.40 3 25.40 25.32 -.02 -1.2 CustBc p C N CUBIpC .57p 27.35 26.26 26.59 10 26.59 26.36 +.26 +.2 CustBc pfE N CUBIpE 27.21 25.35 2 26.55 9 26.69 26.33 +.05 CustoBc pf F N CUBIpF 27.71 25.21 4 25.60 29 25.99 25.53 -.15 -2.4sCutera Q CUTR 67 55.00 18.50 127 51.95 586 55.00 51.55 -2.65 +14.6 Cyanotch h Q CYAN 5.78 3.25 6 5.00 39 5.25 4.95 -.20 +27.9 CybrOpt Q CYBE 26.69 11.35 106 18.80 605 20.70 18.50 -.25 +25.3 CyberArk Q CYBR 65 55.63 39.34 271 49.09 1310 51.93 49.06 -2.33 +18.6tCyclacel rs Q CYCC .15p 10.90 1.42 201 1.39 552 1.56 1.37 -.16 -20.1 CymaBay Q CBAY 15.59 3.16 1098 12.15 3946 13.99 11.90 -1.59 +32.1 CynergT n A CTEK 5.45 2.70 23 4.85 114 4.93 4.46 -.11 +19.8tCypressEn N CELP .84 14.6 32 9.27 5.55 47 5.74 99 6.22 5.50 -.34 -4.3 CypSemi Q CY .44 2.6 29 18.87 12.50 8184 17.24 34590 18.57 17.23 -1.36 +13.1sCyren Ltd Q CYRN 2.55 1.35 38 2.35 57 2.60 2.35 -.15 -6.0 CyrusOne Q CONE 1.84f 3.7 65.73 43.49 1547 49.98 5143 52.69 49.82 -2.90 -16.0 CytRx rs Q CYTR 5.99 1.50 199 1.63 2512 2.10 1.62 -.48 -3.6 Cytokinetic Q CYTK 17.20 7.00 232 8.25 2292 8.90 8.20 -.50 +1.2 CytomX n Q CTMX 35.00 13.00 338 31.56 2027 34.98 31.48 -2.44 +49.5 CytoriTh rs Q CYTX 2.08 .22 357 .31 2717 .33 .30 -.01 +3.6 Cytosorbnt Q CTSO 8.25 3.30 180 7.60 611 7.90 7.50 -.30 +16.9D -:DBV Tech Q DBVT 50.57 20.08 246 22.01 2093 23.09 21.64 +.05 -10.5 DCP Mid N DCP 3.12 9.0 49 42.79 29.70 471 34.48 3561 35.42 32.87 -1.11 -5.1 DCT IndlTr N DCT 1.44f 2.6 26 61.53 46.43 420 54.90 2114 57.56 54.79 -2.60 -6.6tDDR Corp N DDR .76 10.9 17 13.00 6.76 3760 6.95 24032 7.07 6.76 -.09 -22.4 DDR pfJ N DDRpJ 1.63 7.0 25.79 22.98 3 23.26 14 23.34 23.15 +.12 -7.4 DDR pfK N DDRpK 1.56 6.9 25.98 22.35 10 22.50 41 22.61 22.36 +.07 -12.3 DDR Cp pfA N DDRpA 27.09 23.11 12 24.15 50 24.18 23.79 +.23 -8.2 DFB Hlt un Q DFBHU 10.20 10.00 23 10.05 141 10.15 10.05 -.14 +.5 DGSE A DGSE 1.74 .75 26 .89 2313 1.27 .82 -.02 -4.8 DHI Grp N DHX 5 4.70 1.50 207 1.80 1422 1.85 1.70 -5.3 DHT Hldgs N DHT .20e 5.4 29 4.95 3.27 934 3.73 3236 3.91 3.64 -.13 +3.9 DHX Mda n Q DHXM .08 34 6.05 2.85 151 3.10 193 3.25 3.00 +.05 -12.7 DLH Hldgs Q DLHC 63 6.83 4.10 2 5.65 82 6.13 5.62 -.10 -8.3 DMC Globl Q BOOM .08 .3 28.95 11.60 105 26.30 472 28.00 25.58 -1.05 +5.0 DNB Fncl Q DNBF .28 .8 16 37.15 30.00 5 35.40 21 37.00 35.40 -1.55 +5.0 DNP Selct N DNP .78 7.7 11.57 9.71 377 10.17 1598 10.40 10.15 -.15 -5.8 DR Horton N DHI .50 1.2 16 53.32 31.98 3678 43.30 16226 44.68 42.85 -.46 -15.2 Drdgold N DRD .03e 1.1 5.28 2.65 46 2.82 511 2.85 2.66 +.01 -13.5 DSP Gp Q DSPG 14.20 10.80 60 11.90 362 12.75 11.85 -.80 -4.8 DST Sys s N DST .72 .9 26 84.48 50.22 415 83.30 3112 83.68 83.26 -.11 +34.2 DSW Inc N DSW 1.00f 4.6 16 22.72 15.14 1386 21.58 9600 22.20 21.33 -.12 +.8 DTE N DTE 3.53f 3.5 18 116.74 97.66 779 101.09 7509 104.73 100.98 -1.18 -7.6 DTEEn 62 N DTQ 1.31 5.4 25.61 23.59 8 24.16 71 24.45 24.12 -.34 -3.7 DTE En76 n N DTJ 1.34 5.5 26.04 23.68 9 24.58 67 24.66 24.46 +.01 -3.5 DTE En27 n N DTW 1.31 5.5 25.75 23.34 16 24.01 159 24.15 23.97 -.14 -6.6 DTE F76 n N DTY 1.50 5.7 27.90 25.55 6 26.21 53 26.29 26.02 -.04 -2.1 DTE En un N DTV 58.42 48.68 7 50.89 336 51.94 50.89 -.32 -5.7 DTF TxF N DTF .84 6.4 15.26 13.05 9 13.14 63 13.23 13.12 -.11 -6.5sDXC Tch n N DXC .72 .7 107.85 67.76 1589 101.40 10518 107.85 101.19 -3.11 +6.8sDXP Ent Q DXPE 43 42.00 24.86 463 39.29 2116 43.21 31.25 +6.96 +32.9 DailyJourn Q DJCO 250.95 195.00 1 223.53 4 229.96 223.53 -7.37 -2.9 Daktronics Q DAKT .28 3.2 38 10.86 8.58 152 8.70 848 9.33 8.70 -.59 -4.7 DanaInc N DAN .24 1.0 13 35.27 17.53 1387 25.10 7600 27.21 25.08 -1.31 -21.6 Danaher N DHR .64f .7 23 104.82 78.97 2465 95.94 13914 101.85 95.71 -5.99 +3.4 Danaos N DAC 1 3.20 1.25 19 1.25 103 1.30 1.25 -.05 -13.8 DaqoNEn N DQ 6 72.50 18.01 288 49.59 2228 52.66 44.40 +2.13 -16.6 Darden N DRI 2.52 3.0 18 100.11 75.20 2723 84.25 13213 96.37 84.22 -10.30 -12.3tDareBio rs Q DARE 14.50 .93 148 .95 1176 1.05 .93 -.07 -56.1 DarioHlth Q DRIO 4.70 1.32 16 1.40 628 1.77 1.38 -.11 -12.6 DarlingIng N DAR 22 19.50 14.05 882 17.03 3453 17.95 17.03 -.96 -6.1 DasanZ rs Q DZSI 11.75 5.25 6 11.21 46 11.42 10.93 -.19 +21.1 Daseke n Q DSKE 14.52 8.76 423 9.97 1744 10.67 9.96 -.59 -30.2 Data IO Q DAIO 18 16.49 4.01 56 8.02 397 8.79 8.01 -.43 -33.4 Datawatch Q DWCH 12.65 6.95 75 8.40 327 9.25 8.25 -.90 -11.6tDaveBuster Q PLAY 16 73.48 42.06 921 41.66 4909 43.90 41.49 -2.35 -24.5tDavidsT g n Q DTEA 7.80 3.20 3 3.60 73 3.80 3.20 -.05 -7.7 DavSelFn n Q DFNL 25.62 20.18 18 23.40 57 24.91 23.33 -1.50 -2.3 DavSelEq n Q DUSA 25.32 19.79 5 22.73 34 23.96 22.68 -1.24 -2.9 DavSelW n Q DWLD 28.88 20.52 150 25.79 262 27.30 25.77 -1.48 -1.7 DaVita Inc N DVA 16 80.71 52.51 1571 65.00 10830 68.87 64.86 -3.53 -10.0 DawsonGeo Q DWSN 7.12 3.70 34 6.51 320 6.90 6.23 -.05 +31.0 Daxor A DXR .15 1.4 21.66 3.40 121 10.75 2450 14.24 10.30 -2.75 +135.1tDeanFoods N DF .36 4.3 11 20.10 8.18 1286 8.31 10008 8.89 8.18 -.54 -28.1 Deciphera n Q DCPH 29.98 15.15 42 21.18 305 23.66 21.16 -1.22 -6.6 DeckrsOut N DECK 98.92 54.99 673 89.21 3464 92.73 89.20 -3.26 +11.2 Deere N DE 2.40 1.6 34 175.26 106.93 2940 148.00 13546 162.93 147.60 -15.88 -5.4 DelFriscos Q DFRG 18.85 11.70 141 14.40 948 15.05 14.20 -.50 -5.6tDelTaco Q TACO 8 15.99 10.45 263 10.41 1801 11.08 10.41 -.54 -14.1 DE EnhGlb N DEX .90 7.8 12.70 10.71 40 11.51 383 12.12 11.51 -.63 -5.1 DelaCO A VCF .72 5.0 16.50 14.13 2 14.38 17 14.60 14.30 -.10 -7.4 DelaDvInc N DDF .62 6.0 11.36 10.13 29 10.40 985 10.72 10.40 -.35 -3.1 DelaNatl A VFL .72 5.7 13.94 12.55 5 12.58 27 12.65 12.55 -.07 -5.1 DelaMN2 A VMM .63 5.0 15.15 12.61 5 12.69 48 12.82 12.69 -.13 -5.8 DelekLogis N DKL 2.90f 10.7 13 35.54 26.80 25 27.20 162 28.75 27.20 -1.35 -14.2sDelek N DK .60 1.5 28 39.99 20.65 1194 38.88 7358 40.00 37.15 +1.49 +11.3 DellTch n N DVMT 92.40 60.77 1985 73.14 6673 79.06 72.99 -4.82 -10.0 DelmarPh n Q DMPI 5.20 .78 126 .98 945 1.09 .98 -.10 -10.1 DelphiTc n N DLPH .68p 1.5 74 60.39 45.66 838 46.57 4487 49.00 46.00 -1.75 -11.2 DeltaAir N DAL 1.22 2.3 11 60.50 43.81 7280 53.90 35259 56.73 53.84 -2.79 -3.8 DeltaAprl A DLA 23.47 16.41 17 18.51 82 20.60 18.51 -1.98 -8.4 DeltaTch h Q DELT 4.70 .91 152 1.18 834 1.37 1.10 -.19 +11.3 Dltsh SPX n N DMRL 59.02 49.16 0 53.58 3 54.56 53.58 -1.58 -1.3 Dlt SP400 n N DMRM 56.45 48.78 53.20 2 53.87 53.20 -1.43 -1.6sDlt SP600 n N DMRS 57.48 47.73 0 52.68 18 57.48 52.68 -2.11 -3.0 DltshInt n N DMRI 56.65 49.79 52.00 4 53.05 52.00 -1.58 -1.9 Deluxe N DLX 1.20 1.7 14 78.87 66.43 237 70.58 1206 74.68 70.53 -3.55 -8.1 DenaliTh n Q DNLI 25.79 14.72 465 21.34 1631 22.48 20.45 -.20 +36.4sDenburyR N DNR 2.76 .92 11020 2.69 45221 2.80 2.34 +.21 +21.7 DenisnM g A DNN .66 .38 227 .46 2821 .49 .44 -.01 -17.3 Dennys Q DENN 28 16.31 10.87 319 15.23 1287 15.90 15.22 -.42 +15.0tDentsply Q XRAY .35 .7 68.98 52.54 2556 50.71 12384 56.71 50.62 -5.62 -23.0 Depomed Q DEPO 16.05 4.31 593 6.32 4345 6.92 6.28 -.49 -21.5tDermira Q DERM 36.21 8.52 876 8.33 6274 9.29 8.33 -.77 -70.0 DescSys Q DSGX 85 31.23 22.35 77 28.80 331 29.90 28.30 +.25 +1.4sDespg.cm n N DESP 36.56 22.73 182 32.45 1197 36.56 31.38 -.46 +18.1 DestMatrn Q DEST .80 33.6 4.98 1.02 12 2.38 230 2.75 2.32 -.39 -19.9 Dest XL Q DXLG 3.00 1.46 685 2.00 968 2.50 1.85 -.40 -9.1 Deswell Q DSWL .28 9.3 3.64 1.85 10 3.02 64 3.22 3.01 -.12 +11.1 Determine Q DTRM 3.93 1.23 3 1.58 33 1.65 1.55 -.12 -12.2tDeutschBk N DB .83e 20.23 14.17 9428 13.75 40420 15.78 13.73 -2.07 -27.7 DBDogs22 N DOD 30.43 18.53 6 21.40 21 22.60 21.40 -1.27 -16.2 DBWMTR N WMW 32.46 25.88 1 29.34 3 30.60 29.07 -1.40 -2.2 DeutBCT2 pf N DXB 1.64 6.4 26.51 24.80 56 25.56 379 25.86 25.53 -.28 +.4 DeutBCT5 pf N DKT 2.01 7.7 27.24 25.71 62 26.03 348 26.15 26.01 -.02 -.4 DBCmdDL N DYY 4.09 2.08 2.90 13 3.28 2.66 +.02 -23.7 DB AgriDL N DAG 3.81 2.60 16 2.82 57 2.96 2.79 -.11 -1.3 DBGoldSh N DGZ 14.68 13.01 3 13.29 9 13.63 13.17 -.23 -2.4 DBGoldDL N DGP 29.42 21.65 42 26.55 76 26.74 25.11 +1.35 +6.2 DBGoldDS N DZZ 6.32 4.88 59 5.05 342 5.36 5.02 -.26 -5.8 Deut Multi N KMM .51 5.8 8.99 8.55 59 8.76 318 8.82 8.72 -1.0tDeut Muni N KTF .84 7.6 13.72 11.08 63 11.09 320 11.18 11.08 -.10 -6.8 Deut StInc N KST .66a 5.4 12.66 12.08 2 12.28 41 12.33 12.18 +.11 -1.3tDeut StMu N KSM .84 7.7 13.11 10.81 24 10.91 130 10.93 10.81 -.03 -7.4 DBXEmMkt N DBEM .36e 1.5 26.32 20.44 15 23.83 142 25.19 23.83 -1.04 -1.1 DBXEafeEq N DBEF .95e 3.2 33.05 28.89 8852 29.64 17623 30.89 29.64 -1.39 -6.7 DBXBrazEq N DBBR .13e 1.0 14.00 9.34 3 13.33 14 13.38 13.16 -.12 +10.9 DBXGerEq N DBGR .35e 1.3 29.78 26.09 36 26.19 103 27.31 26.18 -1.18 -7.9 Deu HYBd n N HYLB 51.56 48.68 162 49.15 803 49.60 49.09 -.48 -2.5 DbXR1KECo N DEUS 33.87 28.08 63 31.08 104 32.55 31.08 -1.60 -3.1 DeutEmCo N DEMG 30.95 26.67 1 28.60 3 29.62 28.60 -.97 -.8 DBXJapnEq N DBJP .91e 2.3 46.61 36.00 2218 39.98 4121 42.03 39.96 -2.18 -9.3 DbXDvxEU N DEEF 31.76 25.65 2 28.97 36 29.83 28.97 -.00 -3.5 Deut 300Ch N ASHX .74p 24.14 18.75 1 21.10 3 22.34 21.08 -1.14 -4.4 DbxAllWHiD N HDAW .27e 27.42 25.03 0 25.45 19 26.33 25.45 -.89 -4.9 DbxNikk400 N JPN 31.67 24.97 4 28.61 17 29.40 28.58 -1.03 -2.4 DeuMunInf N RVNU .71 2.7 27.23 25.91 5 26.24 93 26.25 26.06 +.10 -3.4 DBX EMBd N EMIH .99e 4.0 25.69 24.34 1 25.01 4 25.21 24.99 -.10 -.4 DBX IGBd N IGIH .77 3.2 24.99 23.81 2 24.13 12 24.38 23.97 -.06 -1.2 DBXHYCpB N HYIH 1.20 5.3 23.75 22.69 22.83 10 23.15 22.82 -.8 DBXChiSC N ASHS 37.50 30.24 14 32.96 28 35.55 32.95 -2.52 -5.4 DBXHrvChi N CN .30e .8 42.41 28.81 10 37.45 26 40.32 37.45 -2.62 +.3tDBXMexHd N DBMX 4.12e 14.6 21.63 18.78 19.05 4 19.05 18.78 +.06 -3.5 DBXSKorH N DBKO .03p 32.94 25.85 2 30.89 19 31.87 30.89 -1.12 -1.6 DBXAWxUS N DBAW 1.33e 3.3 29.07 24.93 6 26.34 31 27.29 26.34 -1.05 -5.2 DBXEurHgd N DBEU .65e 2.4 29.50 26.52 1611 26.64 4175 27.67 26.63 -1.16 -6.3 DBXHvChiA N ASHR 34.89 24.00 1960 30.20 6270 32.22 30.20 -1.75 -2.7 DevonE N DVN .24 .7 21 45.16 28.80 8515 32.23 46895 33.30 30.90 +.27 -22.1 DexCom Q DXCM 86.32 42.62 1806 68.80 5797 70.92 64.24 +3.21 +19.9 ElevWat n N WTRX 33.44 27.45 1 30.75 5 31.71 30.60 -.91 -2.8 Diageo N DEO 3.20e 2.4 147.62 113.67 502 132.08 1952 136.01 132.04 -3.81 -9.6 DiamHill Q DHIL 7.00e 14 219.90 182.50 10 198.91 35 210.42 198.75 -9.90 -3.8 DiamOffsh N DO .50 3.2 24 20.41 10.06 1918 15.54 9239 16.23 14.65 +.09 -16.4 DiamRk N DRH .50 5.0 13 12.11 9.87 1707 9.97 12402 10.83 9.97 -.83 -11.7 DiambkEn Q FANG 26 134.52 82.77 1469 127.96 7169 132.01 121.98 +2.45 +1.4 DianaCnt rs Q DCIX 16052.40 1.56 443 1.73 1301 2.01 1.64 -.28 -57.5 DianaShip N DSX 6.20 3.07 285 3.48 1323 3.84 3.46 -.34 -14.5 DianaS pfB N DSXpB 2.22 9.3 25.12 19.54 5 24.00 25 24.71 23.90 -.69 -3.3 DianaSh20 N DSXN 2.13 8.4 26.18 23.72 2 25.41 29 25.63 25.16 -.10 -1.0 DicernaPh Q DRNA 15.00 2.52 795 10.99 3527 13.00 9.71 -2.01 +21.7 DicksSptg N DKS .90f 2.7 11 52.31 23.88 2820 33.01 14989 34.85 32.49 -1.91 +14.9 Diebold N DBD .40 2.8 16 31.00 12.90 1375 14.35 5940 16.80 14.35 -2.45 -12.2 DifferBr rs Q DFBG 2.45 .70 5 1.50 143 1.65 1.26 +.18 +57.9 DiffusP hn Q DFFN 5.06 .59 524 .62 6493 .74 .61 -.04 -47.5 DigiIntl Q DGII 30 12.80 8.50 96 10.30 551 10.80 10.25 -.45 +7.9 Digimarc Q DMRC 41.75 24.20 78 25.45 425 28.38 25.45 -2.95 -29.6tDigirad Q DRAD .22 12.6 5.60 1.70 29 1.75 283 1.85 1.70 -.15 -32.0 DigitalAlly Q DGLY 4.95 1.70 27 2.70 137 2.80 2.55 +.10 +1.9 DigitalRlt N DLR 4.04f 3.9 49 127.23 96.56 1604 102.30 6804 106.37 102.01 -4.07 -10.2 DigitlR pfG N DLRpG 1.47 5.9 26.04 24.27 4 24.94 38 25.16 24.78 -.17 -2.2 DigtlR pfH N DLRpH 1.84 7.0 28.33 25.96 17 26.23 61 26.26 26.02 +.18 -1.6 DigitRlt pfJ N DLRpJ 25.30 22.13 6 23.90 71 24.03 23.33 -.02 -4.8 DigitalR pfI N DLRpI 1.59 6.0 28.18 25.48 10 26.47 39 26.66 26.25 +.08 -3.8 DigitlTurb Q APPS 2.59 .85 652 2.28 4490 2.50 2.23 -.21 +27.4 Dillards N DDS .40 .5 10 88.51 45.51 576 79.63 1909 82.87 78.54 -1.10 +32.6 Dillard38 N DDT 1.88 7.4 26.40 25.07 6 25.48 41 25.61 25.41 +.11 -1.5tDimeCBc Q DCOM .56 3.2 19 22.65 17.80 154 17.75 687 19.25 17.75 -1.50 -15.3 DineEquity N DIN 2.52m 3.8 5 79.66 36.71 369 65.53 2167 68.07 64.70 -.27 +29.2 Diodes Q DIOD 52 35.36 22.06 271 31.00 1768 33.41 31.00 -1.11 +8.1 DiploPhm N DPLO 49 27.78 14.00 800 20.28 4822 23.23 20.23 -2.47 +1.0 Dir SilMBl n N SHNY 12.28 7.00 22 8.12 94 8.28 7.47 +.31 -14.8 DirBrCm n N COM 25.28 23.23 5 24.30 27 24.30 24.05 +.01 -1.0 DirChInt n N CWEB 69.08 41.71 156 55.37 724 65.90 55.33 -9.69 +8.4tDirx Euro n N EUXL 33.40 23.20 10 22.81 13 25.72 22.79 -3.24 -13.1 DirxAero n N DFEN 58.00 25.75 264 47.63 680 53.07 47.01 -2.38 +7.0 DrxTrnBl n N TPOR 43.11 23.47 19 29.08 48 35.01 28.97 -5.22 -15.7 DirxUtil n N UTSL 34.73 19.59 10 21.83 35 23.82 21.81 -1.88 -20.8 DirxInds n N DUSL 44.53 25.88 8 31.80 23 37.38 31.53 -5.50 -13.4 DirxMex n N MEXX 33.36 18.90 3 20.42 22 22.20 19.93 -.75 -.8 DrxRBkBr rs N WDRW 56.13 22.00 2 28.06 4 28.06 22.86 +5.54 -8.4 DxRsaBr rs N RUSS 44.39 14.43 87 17.75 510 18.06 16.08 +.47 -22.8 DxSOXBr rs N SOXS 43.50 9.35 3482 12.46 11649 12.47 10.08 +2.23 -24.5 DxGBull rs N NUGT 46.48 21.25 10907 24.99 38185 25.71 21.91 +2.28 -21.2 DrGMBll rs N JNUG .09e .6 30.40 11.34 16183 14.45 72192 14.92 12.63 +1.61 -18.6 DirSPX Br N SPDN 35.11 17.25 42 31.41 123 31.44 29.71 +1.80 +2.6 DxGlMBr rs N JDST 103.68 40.90 1887 51.83 7419 60.63 49.97 -7.79 +1.0 DirSPBear s N SPXS 45.37 2.16 8548 31.59 30756 31.65 26.74 +5.08 +5.4 Dir7-10TBr N TYNS 29.28 27.74 28.98 12 29.20 28.96 -.16 +2.6 DrxDlySpxB N LLSP .10p 40.38 30.17 54 34.68 67 36.99 34.26 -2.62 -3.7 DxChiABear N CHAD 41.27 27.67 43 31.52 75 31.54 29.62 +1.55 +1.2 DrxNGBear rs N GASX 47.19 18.20 15 28.48 111 31.40 26.28 -.07 +21.4 DxSPOGBr rs N DRIP 28.73 9.31 1892 12.95 10778 14.81 11.77 -.55 +9.2 DrxRBkBull N DPST 95.94 43.51 87 70.21 242 91.00 69.82 -20.91 -3.5 DirDGlBr rs N DUST 38.68 19.01 5761 25.40 22649 29.30 24.53 -2.91 +7.2 DxSPXBll s N SPUU 57.21 40.04 7 46.12 43 51.86 46.11 -6.15 -7.0 DxEuFnBl N EUFL 65.95 34.04 1 42.40 8 46.65 42.40 -4.01 -10.7 DirSCBll s N SMLL .27e .5 55.75 38.74 0 50.78 5 53.35 50.78 -2.22 -.8 DxHiYldBr N HYDD 20.46 10.08 2 19.53 4 19.53 19.35 +.32 +3.9 DrNsd100 rs N QQQE 47.40 37.73 19 43.32 113 46.21 43.32 -3.18 +.3 DrxDlySCB N LLSC .10p 37.78 30.58 2 35.92 5 37.03 35.92 -1.20 +1.1 DrxiBillion N IBLN .21e .6 35.52 26.99 23 32.82 63 34.98 32.82 -2.21 +1.7 DxRusBll s N RUSL 73.38 29.06 118 56.53 525 62.89 56.45 -3.33 +12.0 DiEurBll3x N EURL .14e .4 47.12 24.03 34 33.39 181 36.81 33.34 -3.56 -12.3 DrxEMBll rs N EDC 168.70 69.91 344 117.56 1194 140.45 117.38 -19.58 -6.5tDir MLPHi N ZMLP 1.60m 11.6 19.06 13.90 54 13.83 190 14.90 13.83 -1.26 -13.5 DxLatBll s N LBJ 49.13 20.00 6 37.38 48 40.58 37.38 -2.39 +15.7 DirTotBBr N SAGG 32.06 30.87 31.80 4 32.01 31.80 -.07 +2.2 DxBrzBull s N BRZU 65.25 20.38 622 48.31 2123 52.12 48.13 -2.75 +19.9 DxBiotBll rs N LABU 116.54 41.03 1613 82.50 5988 98.86 82.30 -15.52 +6.0 DxIndiBll rs N INDL 120.64 67.51 63 74.56 354 83.01 74.54 -7.27 -27.0 DxNGBll rs N GASL 38.68 14.60 305 17.44 2190 19.07 16.12 -.58 -31.3 DrDevMBr N DPK 20.18 10.08 6 13.30 58 13.30 11.62 +1.34 +8.0 DxSPOGBl s N GUSH 39.25 15.04 1267 22.90 7329 24.98 20.40 +.31 -24.5 DxREBear N DRV 15.62 9.81 99 14.74 491 14.84 13.02 +1.82 +40.8 Dir20yrTBr N TYBS 21.58 19.69 20.86 10 21.15 20.86 -.14 +4.7 DrxJpBull N JPNL 96.48 46.69 55 68.25 108 75.70 68.09 -8.87 -11.5 DxEnBear N ERY 15.52 6.97 1580 10.46 5735 10.97 9.48 +.14 +16.3 DxEMBear N EDZ 18.18 6.67 2765 8.56 8531 8.58 7.26 +1.06 -5.5 DrxSKBull N KORU 72.86 31.55 28 50.97 156 62.45 50.97 -10.89 -18.2 DxSCBear rs N TZA 20.19 10.28 13290 12.36 51215 12.36 10.66 +1.57 +.7 DxFnBr rs N FAZ 20.94 9.71 5769 12.30 14545 12.36 10.11 +2.08 +5.2 DrxHmbBull N NAIL 110.62 36.14 68 62.10 208 69.80 61.96 -5.44 -32.7 Dx30TBear N TMV 22.69 17.07 722 20.36 6540 21.40 19.98 -.14 +15.5 DxFnBull s N FAS 82.80 41.08 4376 59.68 12838 73.68 59.36 -13.49 -12.7 DxBiotBear N LABD 12.08 2.71 8442 3.59 41046 3.62 3.05 +.50 -22.1 DrxTcBr rs N TECS 13.57 4.73 1681 6.31 5994 6.33 5.17 +1.27 -8.6 DrxACInsi N KNOW .48e 1.2 80.06 38.11 25 39.94 88 41.91 39.94 -2.00 -3.8 DxMCBr rs N MIDZ 20.92 11.55 24 14.28 82 14.28 12.46 +1.84 +6.1 DxChiBear s N YANG 13.03 3.63 3595 5.39 12688 5.40 4.38 +.92 -9.1 Drx300Chin N CHAU 37.53 17.73 186 27.79 606 31.60 27.75 -3.37 -6.4 DxHcrBll s N CURE 63.45 32.79 330 40.52 940 50.02 40.43 -9.66 -13.0 DxTcBull s N TECL 149.65 63.23 418 109.74 1844 136.55 109.66 -30.51 -2.2 DxRetlBll s N RETL 45.73 21.33 16 29.96 62 34.61 29.89 -4.08 -16.9 DxSOXBll s N SOXL .12e .1 209.00 66.72 1102 153.22 4575 192.34 153.22 -37.87 +11.1 Dir30TrBul s N TMF 23.46 17.06 381 18.70 3181 19.00 17.77 +.12 -15.4 Dir10TrBear N TYO 15.70 13.12 4 15.08 73 15.45 14.90 -.18 +7.2 Dx10yTBull N TYD 47.36 39.16 0 40.35 4 40.60 39.83 -.03 -8.1 DxMCBull s N MIDU 53.91 33.00 49 41.07 179 48.06 41.03 -6.93 -11.5 DrxREBull s N DRN 24.73 14.68 141 15.17 683 17.28 15.06 -2.19 -33.6 DirxChiBull N YINN .38e 1.2 53.89 18.41 1514 31.56 6035 39.33 31.40 -7.16 -7.2 DirxDMBull N DZK 100.54 53.47 6 71.96 25 79.76 71.96 -8.80 -12.7 DrxSCBull s N TNA .41e .6 81.75 47.22 4464 65.28 16988 76.26 65.21 -10.30 -7.1 DrxSPBull s N SPXL 54.49 30.00 10317 38.93 34346 46.53 38.86 -8.03 -12.2 DirxEnBull N ERX 44.29 21.37 3268 26.85 13652 29.65 25.88 -.79 -23.1 Discover N DFS 1.40 2.0 13 81.93 57.50 2715 70.07 12941 76.74 69.98 -6.47 -8.9 DiscCmA Q DISCA 11 30.25 15.99 5049 21.08 36254 23.23 21.03 -2.13 -5.8sDiscCmB Q DISCB 20 38.00 19.25 0 37.75 2 38.00 32.35 +3.50 +52.2 DiscCmC Q DISCK 10 29.18 14.99 4746 19.42 29980 21.66 19.42 -2.16 -8.3tDishNetw h Q DISH 17 66.50 37.75 2489 36.65 12097 40.64 36.62 -4.11 -23.2 Disney N DIS 1.68f 1.7 14 116.10 96.20 7484 98.54 40202 102.95 98.45 -4.33 -8.3 Diversicre Q DVCR .22 2.8 21 12.25 7.49 0 7.99 11 8.53 7.75 -.69 -20.2 DivrsRest Q SAUC 2 4.12 1.30 8 1.39 52 1.42 1.35 -13.1 Div&Inco N DNI 1.63 13.2 14.25 11.61 44 12.39 243 13.22 12.38 -.83 -7.7tDixieGrp Q DXYN 5.21 2.60 12 2.90 65 2.95 2.60 +.15 -24.7 DrReddy N RDY .29e .9 42.97 29.83 184 31.93 1150 33.51 31.92 -1.23 -15.0 DocuSec rs A DSS 3.16 .56 3783 1.54 4393 1.95 1.05 +.39 -14.4tDgssInt A n Q DOGZ 6.40 3.55 1 3.90 79 4.24 3.55 -.44 -34.0 DolbyLab N DLB .64 1.0 83 74.29 48.00 148 64.05 1667 67.49 64.03 -3.74 +3.3 DollarGen N DG 1.16f 1.3 20 105.82 65.97 2582 90.06 14814 96.05 89.89 -5.37 -3.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, March 24, 2018

PAGE 69

DollarTree Q DLTR 13 116.65 65.63 2706 91.95 17028 95.91 91.81 -3.80 -14.3 DolphnEnt n Q DLPN 3.95 2.47 0 3.25 30 3.45 2.90 +.18 -9.7tDomMidst N DM 1.27f 7.8 12 34.85 15.75 385 16.25 6012 21.55 15.75 -5.35 -46.6tDomEngy N D 3.34f 5.0 14 85.30 67.32 4956 67.30 33163 70.46 67.17 -3.31 -17.0tDomRes un N DCUD 53.58 46.04 21 46.01 444 47.72 46.01 -1.68 -10.9 DomRs76 n N DRUA 25.94 23.04 46 24.32 283 24.41 24.20 -.09 -4.9 Dominos N DPZ 2.20f 1.0 38 236.00 166.74 799 226.65 3528 232.88 225.94 -3.14 +19.9 Domtar g N UFS 1.74f 4.2 15 52.58 35.47 891 41.92 2776 45.89 41.84 -3.48 -15.3 Donaldson N DCI .72 1.6 24 52.20 42.59 466 43.86 2422 46.34 43.86 -1.40 -10.4 DonegalA Q DGICA .56 3.8 26 18.25 14.51 86 14.81 261 15.38 14.67 -.23 -14.4 DonlleyRR rs N RRD .56 6.6 10 15.04 6.51 792 8.54 4594 9.15 8.54 -.40 -8.2 DonnlyFn n N DFIN 24.00 16.50 274 16.90 2191 18.36 16.90 -.78 -13.3 DorchMin Q DMLP 1.30e 7.9 17 17.95 13.90 34 16.55 224 16.90 15.80 +.25 +8.9 DorianLPG N LPG 10.85 6.20 147 7.49 813 8.05 7.46 -.53 -8.9 Dorman Q DORM 21 88.50 60.93 247 64.02 1115 70.34 63.98 -6.64 +4.7 DoubIncSol N DSL 1.80a 9.1 21.56 19.56 339 19.85 1284 20.10 19.70 -.26 -1.7 DblLOppCr N DBL 2.00a 9.4 26.09 21.15 44 21.36 180 22.09 21.29 -.84 -3.7 DougDyn N PLOW .96 2.2 32 47.40 28.55 83 43.00 509 46.35 42.95 -3.18 +13.8 DEmmett N DEI 1.00 2.8 23 41.59 34.72 652 35.46 3538 37.90 35.40 -2.50 -13.6 DovaPh n Q DOVA 37.00 16.98 303 29.33 1225 31.90 24.38 +2.15 +1.8 Dover N DOV 1.88 1.9 25 109.06 76.23 4091 98.35 16603 104.74 98.20 -1.73 -2.6 DoverDG N DDE 1.79 .92 10 1.29 54 1.33 1.26 +26.5 DoverMot N DVD .08f 3.8 10 2.45 1.80 6 2.10 62 2.13 2.05 +.05 +7.7 DowDuPnt N DWDP .84e 1.3 20 77.08 59.29 13308 63.06 54164 68.56 62.96 -4.90 -11.5 DrPepSnap N DPS 2.32 2.0 26 126.65 83.23 1371 117.95 8672 118.50 117.50 +.93 +21.5 DragVic n Q LYL 14.99 3.09 12 3.37 23 4.00 3.32 -.43 -22.7 Dry Gl24 n N DCF .22f 2.3 10.05 9.25 32 9.42 138 9.60 9.37 -.05 +.2 DryHYSt N DHF .35 11.0 3.60 3.14 112 3.16 589 3.22 3.15 -.05 -5.4tDrMuBdInf N DMB .75 6.2 13.54 12.14 46 12.13 272 12.23 12.12 -.10 -6.7tDryfMu A DMF .54 6.8 10.00 7.94 61 7.96 232 8.05 7.94 -.10 -10.5tDryStrt N LEO .52 6.8 9.18 7.59 145 7.60 865 7.67 7.58 -.08 -12.0tDrySM N DSM .50 6.6 8.85 7.53 175 7.50 500 7.64 7.48 -.16 -12.3 Dril-Quip N DRQ 56.55 35.85 493 45.55 1936 48.85 45.15 -1.65 -4.5 DriveShack N DS .48 10.5 12 6.49 2.41 419 4.56 1818 4.92 4.42 -.37 -17.5 DriveS pfB N DSpB 2.44 9.4 26.49 24.67 25.91 4 26.04 25.90 -.06 +.7sDriveS pfC N DSpC 2.01 8.0 25.79 23.36 1 25.26 4 25.79 24.52 +.05 +.6 DropCar rs Q DCAR 13.52 1.85 145 2.07 794 2.20 1.97 +.03 -49.3stDropbox n Q DBX 55932 28.48 55932 31.60 27.84 DryShips s Q DRYS .15e 1 1862.00 .98 1332 3.87 5860 4.29 3.85 -.31 +9.6 DuPnt pfA N DDpA 3.50 4.1 96.65 82.01 0 86.00 3 86.90 85.99 +.15 -6.9 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 1 101.53 12 102.50 101.30 -.97 -6.3 Ducomun N DCO 17 35.58 25.06 44 28.86 203 29.97 28.57 -.77 +1.4tDf&PGblUt N DPG 1.40 10.1 17.29 13.86 134 13.90 527 14.19 13.86 -.32 -10.4tDufPUC N DUC .60 7.0 9.38 8.53 62 8.60 273 8.66 8.53 -.07 -2.8 DukeEngy N DUK 3.56 4.7 16 91.78 72.93 3033 75.17 20755 77.87 75.03 -2.42 -10.6 DukeEn 73 N DUKH 1.28 5.0 26.60 23.71 25 25.36 83 25.48 25.14 -.01 DukeRlty N DRE .80 3.2 20 30.14 24.30 2692 25.27 14592 26.28 25.21 -.86 -7.1 DuluthH n Q DLTH 24 23.42 15.13 459 17.94 3620 18.96 15.96 -.75 +.5 DunBrad N DNB 2.09f 1.8 17 130.95 101.17 266 119.18 1706 127.20 119.10 -7.34 +.7 Dunkin Q DNKN 1.39f 2.4 25 68.45 50.89 1139 59.06 5890 61.39 58.75 -.67 -8.4sDurectCp Q DRRX 2.30 .75 1951 2.24 10256 2.34 1.89 +.30 +143.0 Dycom N DY 21 123.99 73.95 435 103.97 1935 113.42 103.83 -8.84 -6.7tDynagas N DLNG 1.69 16.8 17.93 9.80 115 10.06 547 10.26 9.80 -.09 -7.4 Dynags pfA N DLNGpA 2.25 8.5 26.98 25.30 1 26.39 15 26.51 26.07 +.19 +1.4 Dynasil Q DYSL 8 2.06 1.09 7 1.31 37 1.34 1.26 -.01 +11.0 Dynatronic Q DYNT 3.75 2.10 1 3.05 55 3.25 2.91 +.05 +5.8 DynavaxT Q DVAX 24.45 5.00 1798 18.50 8829 19.15 16.13 +2.10 -1.1 Dynegy N DYN 8 13.58 5.84 1382 13.09 11582 13.36 12.80 -.16 +10.5 DynexCap N DX .72 11.3 14 7.41 6.02 263 6.36 1370 6.57 6.36 -.22 -9.3 Dynex pfA N DXpA 2.13 8.3 26.00 25.04 3 25.67 35 25.70 25.46 +.06 +.7 Dynex pfB N DXpB 1.91 7.9 25.16 23.25 3 24.31 37 24.34 24.20 -.03 -1.9E -:ETracBDC N BDCS 1.84e 9.4 23.96 18.72 33 19.56 136 20.08 19.29 +.04 -5.8 ETrMLPSht N MLPS 15.50 10.92 0 13.88 4 13.88 13.47 +.39 +12.2 ETrAlerNG N MLPG 1.86e 8.9 27.42 19.96 0 20.98 3 21.74 20.98 -1.18 -12.9 E-TrAlerInf N MLPI 1.88e 9.0 29.65 20.73 901 20.92 4436 22.17 20.92 -1.28 -13.5 ETBbgCmd N DJCI 16.67 14.33 3 15.95 28 16.06 15.38 -.04 -.5 ETrAlerian N AMU 1.45e 9.7 20.85 14.87 755 15.01 1272 15.78 15.01 -.87 -13.3 E-TracAg N UAG 21.45 16.11 5 18.13 6 18.47 18.10 -.18 +1.9 ETr2xBDC N BDCL 3.52e 23.8 21.81 13.13 164 14.79 841 15.18 14.35 +.20 -10.1 E-TrcCmci N UCI 16.00 11.97 8 15.39 47 15.42 15.01 +.10 sE-Trade Q ETFC 25 58.49 32.25 2775 53.09 12082 58.49 52.99 -4.20 +7.1 eBay s Q EBAY 20 46.99 31.89 9236 39.71 52672 42.76 39.70 -2.75 +5.2 eBay56 n Q EBAYL 1.50 5.7 27.47 25.00 33 26.32 174 26.50 26.21 -.17 -2.3tECA MTrI N ECT .33e 16.3 5 2.55 1.95 42 2.00 122 2.05 1.95 -7.0 EDAP TMS Q EDAP 3.85 2.07 28 2.30 126 2.38 2.20 -19.9 eHealth Q EHTH 28.59 10.41 115 14.36 583 15.54 14.33 -1.04 -17.3 ELF Inc n N ELF 29.30 17.76 224 18.82 1028 19.94 18.67 -1.07 -15.6 EMC Inc s Q EMCI .88f 3.3 15 32.19 25.70 22 26.63 90 28.39 26.62 -.83 -7.2 EMCOR N EME .32 .4 23 85.08 59.76 348 75.38 1693 80.87 75.34 -5.60 -7.8 EMX Roy g A EMX 1.04 .67 38 .88 181 .90 .85 +.03 +5.9 ENDRA n Q NDRA 5.88 2.15 5 2.88 26 3.04 2.79 -40.7 ENGlobal Q ENG 3 1.94 .73 19 .88 161 .92 .84 -.03 +1.1 ENI N E 1.29e 3.7 37.48 29.44 229 34.91 1022 35.35 34.25 +.22 +5.2 EOG Rescs N EOG .67 .6 119.00 81.99 6576 105.86 28450 106.73 97.44 +5.41 -1.9 EP Energy N EPE 5.27 1.50 1364 1.54 4646 1.75 1.53 -.22 -34.7 EPAM Sys N EPAM 125.88 71.92 388 112.62 1607 121.89 109.54 -6.45 +4.8 EPR Prop N EPR 3.84 7.1 14 76.90 51.87 494 54.21 2743 56.70 54.08 -2.57 -17.2 EPR pfC N EPRpC 1.44 5.9 29.95 23.38 9 24.33 80 24.73 23.78 -.52 -9.6 EPR pfE N EPRpE 2.25 6.4 37.59 34.11 1 35.29 5 35.66 34.40 +.19 -4.2 EPR Pr pfG N EPRpG 1.44 6.2 25.23 22.40 9 23.10 64 23.30 22.73 -.14 -7.7 EQT Corp N EQT .12 .2 67.84 43.70 2227 48.22 10657 50.14 48.08 -2.23 -15.3tEQT GP n N EQGP .81e 3.6 12 31.77 21.05 156 22.28 963 23.22 21.05 -.74 -17.2tEQT Mid N EQM 4.10f 7.1 11 79.93 56.81 237 57.43 3052 61.60 56.81 -4.23 -21.4 ESSA Bcp Q ESSA .36 2.5 22 16.80 14.01 16 14.65 62 15.49 14.61 -.43 -6.5sETF SITRis N RISE 24.71 22.59 7 24.38 36 24.71 24.38 -.15 +2.6 ETF JrSil N SILJ 14.02 9.79 69 10.86 234 10.95 10.15 +.21 -4.3 ETF Cyber N HACK 36.39 28.38 196 33.91 1171 35.55 33.90 -1.79 +7.2 ETF MobP N IPAY 38.58 27.33 60 35.97 289 38.05 35.82 -1.94 +3.1 ETF M AlH N MJ 39.72 27.71 193 30.75 1096 32.40 30.46 -.95 +5.2 ETF M Vid N GAMR 51.93 33.53 10 48.36 93 50.50 48.35 -2.14 +.9tETF Drone N IFLY 38.00 34.33 8 34.25 61 36.00 34.25 -1.76 -8.3 ETF AIPw n N AIEQ 28.00 24.03 116 25.65 331 27.18 25.63 -1.56 -.9 ETF MgT ef N WSKY 35.50 31.34 2 33.00 10 33.00 32.06 +.41 -3.5 BlStIsrTc n N ITEQ 33.90 30.11 11 32.16 59 33.51 32.16 -1.21 +1.7 ETF Clim N ETHO 37.25 28.83 6 33.96 12 35.50 33.92 -1.77 -.1 ETFAlpAlt N ALFA 47.05 36.95 1 43.08 10 45.88 43.08 -3.13 +.6 ETF EmM n N EEMD 28.41 24.66 26.55 3 26.83 26.55 -.29 +1.5 ETF spx H n N SPDV 28.19 25.00 30 25.35 50 26.75 25.35 -1.45 -3.1 ETF AptF n N FTVA 30.36 24.74 7 26.33 29 27.49 26.33 -1.42 -3.0 ETF GOP n N MAGA 29.82 24.92 7 26.51 18 27.74 26.51 -1.29 -5.0 ETF RvCp n N RVRS 16.76 14.84 4 15.32 21 15.89 15.32 -.63 -3.6 ETF BrVl n N BVAL 16.70 14.46 2 15.16 14 15.59 15.16 -.55 -4.5 ETFDeepV N DVP .66e 2.0 36.90 26.28 9 32.80 53 34.51 32.75 -1.90 GlGoGld n N GOAU 14.13 11.39 5 12.74 23 12.85 12.22 +.29 -2.1 ETF OCIO n N OCIO 27.81 25.44 1 26.27 4 26.85 26.27 -.66 -1.8 ETF Seren N ICAN 28.54 25.35 0 26.98 3 27.68 26.95 -.92 -.6 PremisCap N TCTL 31.57 26.70 1 29.09 8 30.16 29.09 -1.14 -2.9 AptBehMo N BEMO 33.49 25.71 2 31.28 21 33.01 31.28 -1.63 +3.2 EtfAlphacln N ALFI 26.95 21.14 24.72 3 25.24 24.72 -.70 -.9 EtfLonCanc Q CNCR 32.32 21.09 45 29.57 210 30.83 29.50 -1.08 +24.4 EtfAlpSmC Q SMCP 27.10 23.22 1 25.25 5 25.79 25.25 -.69 -3.2 EtfUSGblJ N JETS 34.75 27.40 14 31.74 116 33.69 31.72 -1.91 -2.5 EtfDiaHVal N DHVW .99e 3.2 33.86 30.05 22 30.70 55 32.53 30.67 -1.99 -8.1 EtfValidea Q VALX 30.40 26.00 0 29.11 5 29.92 29.11 -.76 +.4 EtfInfcMLP N AMZA 2.08 30.6 11.24 6.75 1776 6.79 10113 7.43 6.78 -.63 -21.1 ETF BioPr n N BBP 45.18 37.33 1 40.75 10 42.78 40.75 -2.37 +.5 ETF ClinT n N BBC 36.25 25.88 31 33.23 103 34.95 33.19 -.96 +16.9 InfrCpPfd N PFFR 25.13 23.61 1 24.23 4 24.69 24.09 -.49 -3.2tEtfNwfMSec N NFLT 1.13e 4.6 25.95 24.65 11 24.63 87 24.85 24.50 -.23 -2.4 IsectPsGr ef Q PMPT 28.26 24.01 2 25.85 9 26.78 25.85 -1.07 -5.1tETF Virt n N CUMB 26.08 24.57 1 24.75 6 25.06 24.57 -.11 -2.9 ETF PrMtl N GLTR 68.06 59.21 14 65.27 103 65.54 63.72 +1.07 +.4 ETFS Com N BCI 25.79 18.58 27 24.31 1382 24.44 24.05 -.7 ETFSGold N SGOL 132.10 117.19 39 130.18 138 130.60 126.50 +3.68 +3.2 ETF Pall N PALL 107.47 71.96 5 92.79 114 94.83 92.58 -1.83 -8.6 ETF Plat N PPLT 97.94 83.35 20 90.24 133 91.42 89.63 -.14 +2.0tEV Engy Q EVEP 1.76 .13 2251 .17 22564 .25 .13 +.01 -67.6 EXFO g Q EXFO 6.00 3.73 4 4.20 49 4.28 4.10 -.05 -3.4 EagleBncp Q EGBN 18 69.80 46.20 155 59.25 641 64.65 59.20 -4.25 +2.3 EagBcMT Q EBMT .36 1.7 16 21.95 17.35 3 20.75 21 20.80 20.10 -.10 -1.0 EagleBkS rs Q EGLE 5.92 4.18 445 5.30 1917 5.69 5.30 -.18 +18.3 EagleCGr A GRF .50e 2.4 8.59 7.11 1 7.51 15 7.78 7.51 -.30 -5.4 EaglFnB n Q EFBI .22p 19.57 14.50 0 16.04 2 16.33 15.82 -.29 -.8tEagleGrInc N EGIF 1.31 8.8 17.58 15.03 26 14.85 119 15.50 14.83 -.70 -10.5 EagleMat N EXP .40 .4 24 122.49 86.51 918 99.32 3080 100.98 95.89 +.13 -12.3 EaglePhm Q EGRX 16 97.15 45.05 216 52.23 1114 55.16 51.49 -1.67 -2.2 EaglePtCr N ECC .80 4.5 22.11 17.28 64 17.76 236 18.02 17.70 -.14 -5.6 EagleP pfA N ECCA 1.94 7.7 26.44 25.30 4 25.35 11 25.55 25.34 -.20 -1.9 EaglePt 20 N ECCZ 1.75 6.9 26.00 24.70 3 25.22 36 25.44 25.11 -.23 +.3 EaglPt pfB N ECCB 1.94 7.4 26.60 25.50 2 26.20 8 26.24 25.80 +.25 -.4 EagleP27 n N ECCY 26.50 24.80 2 25.12 9 25.25 24.96 +.16 -1.1 Earthstone N ESTE 15.00 7.85 204 9.87 1163 10.35 9.28 +.07 -7.1 EstWstBcp Q EWBC .80 1.3 19 69.25 48.07 1309 60.50 6111 66.14 60.41 -5.16 -.5 EastrAcq n Q EACQ 10.30 9.25 75 10.20 484 10.20 10.15 +.03 +1.0 EastGvP n N DEA 1.04 5.3 29 22.32 19.03 428 19.62 2261 20.33 19.59 -.50 -8.1 EasternCo Q EML .44 1.6 39 31.50 19.75 16 28.30 51 30.83 28.25 -1.40 +8.2 Eastgrp N EGP 2.56 3.2 24 95.03 70.94 192 79.79 982 84.13 79.63 -3.58 -9.7 EastChem N EMN 2.24 2.2 14 112.45 76.02 1486 102.80 7073 108.68 102.54 -4.99 +11.0 EKodak N KODK 9 13.28 2.95 781 5.00 3507 5.60 4.95 -.60 +61.3 EastsDist n Q EAST 7.75 3.35 19 7.40 185 7.75 7.15 -.35 +83.6 Eaton N ETN 2.64f 3.4 18 89.85 69.82 3318 78.18 11513 82.10 78.09 -2.80 -1.1 EatVn 22 n N EFL 10.09 9.08 50 9.26 224 9.34 9.25 -.05 +.2 EatV HiIn21 N EHT .60 6.1 10.52 9.34 27 9.86 158 9.98 9.82 -.03 -1.4tEV CAMu A EVM .68 6.7 12.89 10.25 57 10.25 426 10.44 10.24 -.12 -11.0tEVCAMu2 A EIA .62 5.8 13.00 10.58 7 10.74 78 10.82 10.58 -.03 -6.6tEVCAMu A CEV .71 6.3 13.01 11.29 28 11.28 119 11.46 11.28 -.14 -7.2 EatnVan N EV 1.24f 2.3 21 60.95 42.20 644 53.81 2792 58.15 53.80 -3.29 -4.6 EV EnEq N EOI 1.04 7.6 15.15 12.83 134 13.70 745 14.42 13.67 -.63 -5.6 EV EEq2 N EOS 1.05 6.7 16.85 13.29 149 15.68 611 16.46 15.63 -.69 +3.0 EV FltRt N EFT .91 6.2 15.33 14.03 135 14.74 519 14.92 14.70 -.07 +2.9 EVFltRtIP N EFF 1.13 7.0 17.55 15.93 28 16.16 74 16.40 16.11 -.17 -.9tEV LtdDur A EVV 1.22 9.4 14.29 12.91 268 12.96 1420 13.10 12.91 -.10 -5.1tEV MAMu A MAB .65 5.2 16.00 12.60 0 12.54 4 12.71 12.54 -.13 -5.1tEVMAMu A MMV .69 5.5 14.21 12.36 12.47 5 12.47 12.36 +.01 -4.9 EV MIMu A MIW .71 5.5 14.39 12.69 2 12.87 7 12.91 12.82 +.06 -4.4tEVMIMu A EMI .71 5.8 14.52 12.21 12.25 5 12.35 12.21 -.07 -4.5tEVMuniBd A EIM .77 6.5 12.99 11.67 123 11.69 473 11.82 11.67 -.08 -6.6tEVMuni2 A EIV .70 6.1 12.95 11.47 10 11.48 85 11.61 11.47 -.06 -6.7 EVMunTT N ETX .85 4.4 21.20 18.82 13 19.14 67 19.41 19.12 -.20 -7.6tEV MuIT N EVN .85 7.4 13.18 11.46 59 11.45 359 11.57 11.45 -.09 -7.7tEV NMuOp N EOT 1.03 5.0 23.54 20.69 21 20.72 155 21.19 20.67 -.45 -8.0tEV NJMu A EMJ .75 6.5 13.52 11.57 9 11.57 51 11.84 11.56 -.07 -6.9tEVNJMu A EVJ .73 6.6 12.95 11.02 25 11.07 124 11.21 11.02 -.08 -5.7tEVNYMu2 A NYH .69 6.4 13.64 10.69 9 10.70 38 10.84 10.65 -.07 -7.5tEV NYMu A ENX .72 6.4 13.34 11.12 23 11.18 202 11.29 11.12 -9.3tEVNYMu A EVY .74 6.1 13.56 12.01 11 12.16 80 12.25 12.01 +.06 -4.3tEV OHMu A EIO .70 6.0 14.70 11.63 3 11.66 28 11.88 11.61 -.08 -8.2 EVOHMu A EVO .73 5.9 14.11 12.10 4 12.40 45 12.54 12.40 -.08 -4.8tEV PAMu A EIP .77 6.6 13.51 11.72 29 11.71 40 11.91 11.67 -.20 -5.9tEVPAMu A EVP .73 6.3 12.66 11.55 11.62 13 11.85 11.55 -.18 -4.7 EVRiskMgd N ETJ 1.12 12.6 9.92 8.74 316 8.86 1186 9.22 8.84 -.28 -8.0 EV SrFlt N EFR .95 6.5 15.36 14.01 283 14.62 865 14.74 14.41 -.05 +1.2 EV SrInc N EVF .42 6.4 6.90 6.31 107 6.56 412 6.59 6.51 -.03 +.6 EVShDur N EVG 1.08 8.1 14.64 13.32 44 13.38 124 13.69 13.36 -.21 -6.8 EVTxABdO N EXD 1.16 12.3 11.98 9.17 26 9.41 133 9.93 9.34 -.01 -8.2 EV TxAd N EVT 1.74 8.1 24.43 20.96 132 21.54 530 22.54 21.52 -.86 -7.4 EV TxAG N ETG 1.23 7.5 18.45 15.37 173 16.45 762 17.18 16.45 -.60 -5.1 EV TxAOp N ETO 2.16 8.6 26.83 22.34 98 25.17 223 26.35 25.12 -.36 -.9 EV TxDiver N ETY 1.01 8.9 12.57 10.17 440 11.33 1655 11.97 11.31 -.54 -7.1 EVTxMGlo N EXG .98 11.1 9.84 8.02 1224 8.82 4268 9.26 8.80 -.26 -6.0 EVTxBWIn N ETB 1.30 8.2 17.27 15.28 101 15.72 236 16.38 15.70 -.40 -6.0 EVTxGBW N ETW 1.17 10.3 12.74 10.74 390 11.36 1362 11.96 11.35 -.46 -4.7 EVTxBWOp N ETV 1.33 9.0 15.69 14.19 403 14.83 1117 15.55 14.81 -.59 -3.5 Ebix Inc s Q EBIX .30 .4 24 87.50 52.40 240 75.05 1212 79.75 75.05 -4.95 -5.3 Echelon rs Q ELON 7.20 4.26 6 4.66 34 4.69 4.60 -15.9 EchoGLog Q ECHO 32.95 13.00 545 27.70 1824 28.40 27.00 +.15 -1.1 EchoStar Q SATS 13 62.50 52.11 214 53.60 897 57.96 53.57 -4.08 -10.5tEclipseRs N ECR 19 3.10 1.30 855 1.31 7209 1.51 1.30 -.18 -45.4tEco-StimE Q ESES 1.97 1.00 632 1.00 750 1.20 .98 -.20 -20.6 Ecolab N ECL 1.64 1.2 28 140.50 122.58 1290 132.25 5926 138.09 132.25 -5.42 -1.4 EcologyEn Q EEI .40 3.6 13.06 9.75 2 11.20 43 11.25 11.05 +.05 +6.7 Ecopetrol N EC .16e .8 20.55 8.60 1768 19.06 7572 19.41 17.73 +.95 +30.3 Edenor N EDN 63.29 28.88 32 57.25 158 58.89 55.70 -1.77 +15.2 EdgeTher n Q EDGE 17.77 7.30 124 16.15 684 17.38 16.09 -.76 +72.4 Edgewater Q EDGW 7.98 5.41 29 5.68 734 6.43 5.51 -.50 -9.0tEdgewell N EPC 12 78.04 46.37 473 46.10 3916 50.67 46.04 -3.56 -22.4 EdisonInt N EIX 2.42f 3.9 14 83.38 57.63 2949 62.16 16151 65.27 61.77 -2.99 -1.7 EditasM n Q EDIT 45.02 13.12 839 37.90 5291 40.07 36.08 -.12 +23.3 EducRltTr N EDR 1.56 5.0 23 41.79 30.07 507 30.91 2091 32.50 30.86 -1.66 -11.5sEducDevel Q EDUC .36 1.5 41 25.25 6.25 57 24.10 220 25.25 22.25 +1.20 +27.2 EdwLfSci s N EW 42 143.22 92.44 1261 135.32 7011 142.07 135.05 -7.02 +20.1 eGain Q EGAN 8.00 1.30 103 7.40 623 7.70 7.10 -.30 +41.0 EgaletCp Q EGLT 5.60 .67 7649 .71 13100 .95 .68 -.17 -29.1 eHiCarSvc N EHIC 12.66 8.89 73 12.53 394 12.61 12.31 -.05 +8.3 EigerBio rs Q EIGR 16.20 6.10 65 10.10 426 10.25 9.00 +.90 -27.6s8x8 Inc N EGHT 20.25 10.30 567 19.10 2932 20.25 19.00 -.55 +35.5 8Point3E n Q CAFD 1.12 9.6 12 15.92 11.51 300 11.72 1391 12.15 11.69 +.02 -22.9 EksoBio n Q EKSO 4.77 .99 200 1.54 886 1.65 1.50 -.05 -27.7 ElPasoEl N EE 1.34 2.7 21 61.15 48.05 269 48.85 1145 50.70 48.85 -.75 -11.7 ElPasE pf N EPpC 2.38 5.0 51.33 45.41 2 47.25 6 47.32 45.80 +.75 -3.1 ElPolLoc h Q LOCO 42 14.85 9.05 529 9.35 2384 10.15 9.30 -.70 -5.6 ElbitIm rs Q EMITF 3.59 2.12 1 2.75 28 2.83 2.68 -.05 -3.2 ElbitSys Q ESLT 1.76 1.4 21 153.13 110.12 41 127.54 304 136.39 126.64 -9.60 -4.3tEldorGld g N EGO .02e 9 3.78 .92 12355 .90 69281 1.10 .90 -.17 -37.1 EldorRsts Q ERI 42 38.45 17.30 613 32.30 3518 36.40 32.15 -4.20 -2.6 ElectSci Q ESIO 33 27.72 6.17 647 20.05 3873 22.05 20.03 -1.16 -6.4 ElectroSen Q ELSE 12 5.24 2.96 18 4.06 141 4.44 3.89 +.07 +.3 Electrmed A ELMD 21 7.96 4.12 14 5.44 79 5.44 5.00 +.13 -10.4 ElectArts Q EA 27 131.13 87.90 2640 121.44 13663 128.08 121.38 -7.08 +15.6 EFII lf Q EFII 51.15 25.28 685 26.80 3585 30.25 26.75 -3.56 -9.2 ElevCr n N ELVT 9.48 5.90 99 6.70 588 7.53 6.60 -.59 -11.0 ElevenBio Q EBIO 2.54 .62 965 1.05 6823 1.18 .98 -.02 +29.5 EliLilly N LLY 2.25f 3.0 24 89.09 73.69 4298 74.76 23213 80.20 74.51 -5.73 -11.5 Elk HiQPfd N EPRF 25.00 22.14 3 23.44 10 23.80 23.42 -.07 -1.3 Elkh LoVl n N LVHB 34.44 29.47 246 31.35 284 33.52 31.35 -2.08 -3.2 ElkFdCm ef A RCOM 30.34 22.87 1 28.28 6 28.37 27.98 -.01 +.7 EllieMae N ELLI 62 114.95 79.71 601 90.45 3146 97.07 90.26 -6.45 +1.2 EllingtnF N EFC 1.76 12.1 11 17.00 14.12 37 14.58 241 15.09 14.54 -.52 +.5 EllingtRM N EARN 1.48 13.2 8 15.74 10.23 125 11.20 652 11.50 11.19 -.23 -7.0 EllswthFd A ECF .80e 8.7 9.88 8.48 26 9.20 147 9.49 9.13 -.24 -2.2 Ellswt pfA A ECFpA 1.31 5.4 26.20 23.57 12 24.30 22 24.42 24.10 -.21 -3.3 ElmiraSB Q ESBK .92 4.5 17 21.75 18.90 1 20.50 26 20.60 20.40 -.05 +.2 EltekLtd rs Q ELTK 8.95 2.65 49 3.70 103 4.55 3.70 -.49 -9.3 eMagin A EMAN 3.00 1.23 97 1.40 568 1.60 1.35 -.15 -15.2 EAndinA N AKO/A .68e 2.7 28.25 21.51 0 25.46 4 25.80 25.00 +.05 -4.0 EAndinB N AKO/B .74e 2.5 31.07 22.55 7 29.51 45 29.70 28.27 +.40 +.8 Embraer N ERJ .13e .5 28.55 17.58 1043 25.51 5350 26.23 24.56 +.14 +6.6 EmclaireF Q EMCF 1.12f 3.4 17 33.98 26.50 3 33.09 12 33.09 30.55 +.26 +9.0 Emcore Q EMKR 1.50e 25 12.20 4.90 250 5.85 1200 6.30 5.80 -.10 -9.3 EmerExp n N EEX .28 1.5 24.56 18.19 488 18.81 1758 20.74 18.79 -.54 -7.5 EmergeES N EMES 2.68m 15.05 5.65 529 6.63 2175 7.01 6.35 -.32 -7.8sEmergBio N EBS 30 54.87 27.94 356 52.95 2132 54.87 51.15 +1.25 +13.9 EmersonEl N EMR 1.94 2.9 26 74.45 56.77 2825 67.36 14476 71.87 67.23 -5.02 -3.3 EmerR hs A MSN 1.89 1.07 2 1.46 26 1.51 1.45 -.04 sEmmisC rs Q EMMS 1 4.80 2.14 7 4.76 93 4.80 4.34 +.26 +35.2 EmpirRst rs Q NYNY 30.98 19.65 11 20.20 46 24.00 20.11 -3.55 -25.2 EmpOPES N ESBA .34 2.1 21.74 15.17 6 16.25 42 17.16 16.25 -.99 -21.4tEmpOP60 N OGCP .34 2.0 21.50 15.95 16.84 27 17.02 15.95 -.28 -17.4tEmpOP250 N FISK .34 2.1 21.44 16.63 1 16.41 7 17.00 16.41 -.78 -19.6tEmpStRTr N ESRT .34 2.1 42 21.72 16.57 1069 16.31 4746 17.30 16.26 -.98 -20.6 EmployH N EIG .80f 2.0 14 50.45 36.05 127 39.65 759 41.40 39.65 -.90 -10.7 EElChile N EOCC 1.07e 4.0 29.41 21.62 74 26.71 818 28.37 26.71 -1.63 -.7tEnLinkLP N ENLK 1.56 11.8 18.97 13.10 702 13.22 4477 14.21 13.10 -.88 -14.0tEnableMid N ENBL 1.27 9.6 14 17.25 12.89 187 13.19 2186 13.65 12.89 -.44 -7.2 EnantaPh Q ENTA 92 95.91 28.13 166 80.69 794 88.31 80.55 -4.32 +37.5tEnbrdgEM N EEQ 1.40t 19.00 8.51 1071 8.83 8727 9.32 8.51 -.51 -34.1tEnbrdgEPt N EEP 1.40 14.8 11 19.64 9.19 2381 9.45 21253 9.99 9.19 -.54 -31.6tEnbridge N ENB 2.68 42.92 29.69 3651 29.91 20954 31.63 29.69 -1.63 -23.5 EnCana g N ECA .06 .5 20 14.31 8.01 8043 11.67 45260 12.32 10.88 +.51 -12.5 EncompHlth N EHC 1.00 1.8 21 59.29 41.97 420 56.13 2465 58.57 56.13 -1.50 +13.6 EncoreCap Q ECPG 13 52.00 28.95 214 44.50 1026 46.65 43.90 -.15 +5.7sEncorW Q WIRE .08 .1 17 58.70 37.30 75 54.80 403 58.70 54.70 -3.00 +12.6 EndvSilv g N EXK 42 3.73 1.94 1734 2.51 7861 2.55 2.30 +.12 +5.0 Endo Intl Q ENDP 14.15 5.77 3761 5.86 26997 7.02 5.83 -1.15 -24.4 Endocyte Q ECYT 11.54 1.17 1824 10.29 10951 11.28 9.34 +.46 +140.4 Endologix Q ELGX 7.66 3.75 301 4.06 2524 4.47 4.05 -.18 -24.1 EndurIntl Q EIGI 9.50 6.20 511 7.40 2013 8.05 7.35 -.50 -11.9 EnduroRT N NDRO 1.55e 44.3 9 3.65 2.18 42 3.50 202 3.60 3.40 +.10 +11.1 Energen N EGN .08 .1 21 60.07 46.16 837 57.61 4526 58.75 55.16 +.29 +.1 Energizer n N ENR 1.16 2.2 18 62.86 40.64 381 51.89 2064 53.31 51.85 -.65 +8.1 Energous Q WATT 33.50 6.91 1252 15.25 6890 20.14 15.12 -4.81 -21.6 EngyFocus Q EFOI 3.76 1.51 3 2.61 41 2.67 2.52 -.03 +6.5 EnFuel grs A UUUU 2.29 1.30 690 1.62 1519 1.63 1.50 +.07 -9.8 EnrgyRec Q ERII 11.30 6.13 319 8.09 2033 8.80 8.04 -.67 -7.5 EgyTrEq s N ETE 1.22f 8.6 17 19.82 12.80 6428 14.24 19493 14.91 14.15 -.62 -17.5 EngyTrfPt N ETP 2.26 14.0 16 24.71 15.06 8301 16.16 35447 17.09 16.05 -.81 -9.8tEnrgXXi hn Q EGC 30.42 3.71 545 3.91 4124 4.20 3.66 -.17 -31.9 EnerJexR A ENRJ 1.15 .11 7628 .17 122058 .50 .16 -.02 -21.8sEnerpls g N ERF .12e 1.0 15 12.26 6.52 880 11.46 5942 12.26 10.59 +.47 +17.1 EnersisAm N ENIA .21e 1.9 12.11 9.07 823 11.08 4680 11.56 11.05 -.33 -.8 EnerChile N ENIC .22e 3.6 6.53 5.03 387 6.07 2736 6.43 6.05 -.29 +6.9 EnerSys N ENS .70 1.0 24 84.74 61.33 311 66.80 843 72.58 66.80 -5.49 -4.1 Engility N EGL 35.63 21.19 154 24.38 664 25.69 24.15 -.73 -14.1 EnLinkLLC N ENLC 1.04f 7.2 13 20.00 14.25 518 14.50 2040 15.40 14.40 -.85 -17.6 Ennis Inc N EBF .80 4.1 15 21.50 15.20 74 19.55 276 20.50 19.50 -.75 -5.8sEnovaIntl N ENVA 17 23.65 11.15 219 21.75 1564 23.65 21.75 -1.05 +43.1sEnphase Q ENPH 4.97 .65 1297 4.83 9501 4.97 4.51 +.11 +100.4 EnPro N NPO .88 1.2 43 94.79 62.37 244 76.15 1148 79.97 75.57 -1.90 -18.6 ENSCO N ESV .04 .8 9.50 4.10 10474 4.73 63764 4.99 4.46 -.03 -20.0 Enservco A ENSV 1.20 .21 133 .91 1008 1.08 .84 -.13 +41.1 EnsignGp s Q ENSG .18 .7 32 29.24 16.50 228 27.05 970 28.46 27.02 -1.00 +21.8 EnstarGp Q ESGR 13 237.30 180.50 41 205.25 245 219.10 202.40 -10.80 +2.2 EnSync A ESNC .80 .31 168 .36 694 .39 .34 -9.3 EntegraFn Q ENFC 32 30.70 22.00 12 28.45 54 29.90 28.25 -1.00 -2.7sEntegris Q ENTG .28 .8 36 38.25 21.78 1684 35.85 8217 38.25 35.70 -.25 +17.7tEntercom N ETM .36 3.9 12 14.53 9.40 1851 9.25 11366 10.10 9.25 -.75 -14.4 EntArk66 n N EAI 1.22 5.0 25.29 22.45 13 24.20 206 24.42 24.18 -.22 -3.7 EntArk 63 N EAE 1.19 4.9 25.60 22.51 6 24.31 27 24.52 24.06 -.11 -2.5 EntArk 52 N EAB 1.23 5.0 25.45 23.26 4 24.36 172 24.37 23.91 -.00 -3.4 Entergy N ETR 3.56f 4.6 34 87.85 71.95 832 77.35 6326 80.15 77.19 -1.53 -5.0 EntLA 66 N ELC 1.22 5.0 25.17 22.40 10 24.32 106 24.55 24.29 -.18 -2.0 EntgyLA52 N ELJ 1.31 5.2 25.75 23.76 1 25.32 9 25.40 25.00 -.03 +.9 EntLA 63 N ELU 1.18 4.9 25.72 22.61 6 24.15 28 24.37 24.01 -.01 -2.7 EntMS FtM N EMP 25.49 22.38 11 24.85 53 24.95 24.72 -.03 -1.2 EntgyNO n N ENO 26.99 24.25 5 25.58 27 25.64 25.35 -.01 -.2 EntgyNO 52 N ENJ 1.25 5.1 25.90 23.17 1 24.64 9 24.67 24.32 -.01 -1.3 EntgyTx64 N EZT 1.41 5.5 27.67 25.02 8 25.41 33 25.75 25.40 -.39 -4.1 EntBcpMA Q EBTC .58f 1.7 19 38.25 29.02 26 35.00 122 36.20 34.27 +2.8 EntFinSv Q EFSC .44 1.0 19 49.97 36.65 160 46.25 478 49.90 46.10 -3.05 +2.4 EntProdPt N EPD 1.70f 7.0 19 29.51 23.10 7332 24.32 30532 25.40 24.30 -1.08 -8.3tEntravisn N EVC .20 4.6 44 7.90 4.55 915 4.35 5459 5.15 4.35 -.80 -39.2 EntrResc A EGI .69 .21 31 .39 229 .43 .38 +.01 -35.3sEnvestnet N ENV 46 60.28 30.80 284 57.00 1167 60.28 56.60 -.50 +14.3 EnviroStr A EVI .20e 79 43.10 18.25 14 38.50 116 39.95 37.80 -1.00 -3.8 EnvisnHl n N EVHC 66.39 23.79 2408 37.91 11829 39.07 36.86 -1.10 +9.7tEnviva n N EVA 2.46f 9.6 31.95 25.01 84 25.65 558 26.35 25.01 +.55 -7.2tEnzoBio N ENZ 12.04 5.83 254 5.66 1125 6.52 5.62 -.82 -30.6 Epizyme Q EPZM 21.40 9.30 247 18.55 1670 19.50 18.25 -.20 +47.8 ePlus s Q PLUS 19 97.75 63.76 86 74.30 390 78.40 73.38 -3.15 -1.2 Equifax N EFX 1.56 1.3 20 147.02 89.59 978 115.85 6437 124.27 115.81 -7.61 -1.8 Equinix Q EQIX 8.00 2.0 495.35 370.79 852 401.68 3903 420.85 401.00 -18.21 -11.4 EquitFin n Q EQFN .20p 10.95 9.90 6 10.70 21 10.90 10.41 -.10 -1.8sEqtyBcsh n Q EQBK 28 40.77 29.13 137 37.76 821 40.77 37.64 -1.20 +6.6 EquityCmw N EQC 30 32.51 27.96 967 29.57 4946 30.64 29.53 -.39 -3.1 EqCm pfD N EQCpD 1.63 6.3 27.24 25.31 11 25.99 42 26.10 25.69 +.06 -1.3 EqtyLfPrp N ELS 2.20f 2.6 26 91.94 75.91 230 83.63 1276 86.60 83.38 -2.32 -6.1 EqtyRsd N EQR 2.16 3.7 19 70.46 54.97 4554 58.36 18800 60.78 57.96 -1.33 -8.5 EquusTR N EQS 30 3.00 2.16 0 2.38 27 2.39 2.35 -.8 EraGroup N ERA 9 13.83 8.00 81 9.34 464 9.96 9.34 -.45 -13.1 Ericsson Q ERIC .13e 2.0 7.47 5.52 4099 6.40 23253 6.69 6.38 -.33 -4.2 ErieInd Q ERIE 3.36 3.0 30 129.73 106.63 41 113.33 211 120.80 113.15 -6.54 -7.0 ErinEn rs A ERN 4.00 1.15 16 3.60 128 3.75 3.40 -.15 +30.9 Eros Intl N EROS 16.90 6.65 222 12.20 1323 13.05 12.10 -.85 +26.4 ErytechP n Q ERYP 30.56 17.50 20.20 2 20.60 20.20 -.40 -8.3 Escalade Q ESCA .50f 3.6 14 14.38 11.31 22 13.85 88 14.25 13.11 +.40 +12.6 EscoTech N ESE .32 .6 19 66.80 50.30 67 57.65 309 62.15 57.65 -3.95 -4.3 Esperion Q ESPR 82.68 30.95 560 70.17 3037 77.66 69.20 -6.36 +6.6 Espey A ESP 1.00 3.8 54 27.10 21.07 3 26.27 21 27.00 26.21 -.23 +9.6 EsqFnHld n Q ESQ 25.92 14.51 39 24.62 219 24.99 23.06 +.69 +24.7 EssaPhm g Q EPIX 3.59 .15 34 .20 461 .22 .20 -.02 -10.5 Essendant Q ESND .56 7.2 15 18.30 7.25 272 7.77 1727 8.48 7.75 -.43 -16.2 Essent N ESNT 11 50.08 33.45 1095 41.04 5103 42.78 39.67 +.98 -5.5 EssexPT N ESS 7.00 3.1 27 270.04 214.03 421 229.17 1866 243.30 228.50 -14.50 -5.1sEsteeLdr N EL 1.52f 1.1 48 148.37 83.34 1668 143.80 7957 148.37 143.50 -2.47 +13.0 Esterline N ESL 17 102.70 67.15 219 72.35 1081 77.35 72.30 -2.65 -3.1 EstreAm n Q ESTR 11.01 8.39 10.21 17 10.25 9.56 +.21 +18.2 EtfSilver N SIVR 18.15 14.92 142 16.11 527 16.25 15.71 +.19 -2.5tEthanAl N ETH .76 3.4 15 33.13 22.70 290 22.25 1095 24.70 22.25 -2.40 -22.2 Etrac2xMtg N MORL 3.31e 22.9 19.50 12.50 153 14.46 703 14.96 14.43 -.55 -18.1 Et2xDJDiv N DVYL 3.55e 5.5 77.86 60.01 5 64.81 11 69.11 64.81 -4.77 -11.5tEtHiDLwV N HDLV 2.57e 10.3 34.02 25.36 3 25.05 12 26.83 25.05 -1.99 -22.2 Etr2xSPX N SPLX 73.35 35.85 0 53.66 5 56.55 53.66 -3.68 -1.1 Etr2xCEFd N CEFL 2.88 18.5 18.98 15.40 152 15.55 1015 16.33 15.55 -.80 -14.2tEtrcDvsHi N DVHL 2.85e 16.1 23.59 17.59 2 17.66 20 18.30 17.59 -.59 -12.6 EtrWFxEn N LMLP 1.90e 12.9 19.00 12.86 31 14.69 67 16.29 14.60 -1.46 -6.7 EtracReit N LRET 2.00e 9.9 27.84 19.32 4 20.17 5 20.66 20.14 -.90 -23.3 UBS VlHdg N XIVH 82.84 11.86 17 13.65 45 13.65 12.27 +1.51 -82.4 VelShSP46 N BSWN 24.95 9.02 2 12.78 40 12.78 10.06 +2.78 -28.4 UBS VlVIX N LSVX 33.40 12.32 4 16.25 15 16.25 13.72 +3.42 -46.9 Etr EnhGl N FIHD 191.45 136.61 45 152.91 91 166.84 152.91 -15.19 -11.1tFI EnhEu n N FIEE 202.02 157.30 3 156.75 8 166.88 156.75 -12.24 -11.6tEtr SP MLP N MLPZ .06p 60.47 32.56 1 32.50 3 34.18 32.50 -3.31 -24.2 Etr MLP In N MLPQ .08p 58.10 26.63 75 27.51 881 31.00 27.51 -3.61 -27.0 Etr2xLevLg N LBDC 2.89e 19.7 28.41 13.65 3 14.70 12 15.04 14.42 +.15 -9.8 EtrMtgReit N MRRL 1.70e 19.50 11.51 9 14.39 42 14.97 14.39 -.51 -18.7 EtrSCHiDv N SMHD 3.06e 20.0 24.18 14.27 41 15.27 163 16.31 15.27 -1.03 -22.2sEtsy n Q ETSY 39 29.15 9.60 3584 26.64 12447 29.15 26.63 -1.66 +30.3 EuroTech Q CLWT 5.65 2.55 4 2.85 40 2.85 2.60 +.15 -13.9 Euronav n N EURN 2.41e 9.65 6.90 237 8.35 1245 8.64 8.30 -.20 -9.7 Euronet Q EEFT 20 101.07 76.26 478 86.01 2142 89.32 84.74 -1.23 +2.1 EuroEqFd N EEA .17e 1.8 10.88 8.21 4 9.57 29 9.78 9.56 -.26 -3.0 Euroseas rs Q ESEA 2.73 1.13 35 2.24 268 2.29 2.05 +.09 +31.5 EvansBc A EVBN .92f 2.1 21 47.08 35.10 14 44.15 70 46.20 43.65 -2.10 +5.4sEver-Glory Q EVK 8 3.45 1.96 3 3.35 38 3.45 2.94 +.25 +42.6 Everbrdg n Q EVBG 38.78 18.87 260 37.63 1256 38.62 35.67 +.74 +26.6 Evercore N EVR 1.60f 1.9 19 103.05 66.80 7295 84.00 9596 94.50 83.65 -10.25 -6.7 EverestRe N RE 5.00 2.0 27 277.17 208.81 353 248.63 1243 264.88 248.63 -12.77 +12.4 EveriHldgs N EVRI 8.99 4.66 790 6.78 4112 7.28 6.77 -.32 -10.1 EversrceE N ES 2.02f 3.6 18 66.15 55.93 1359 56.79 8797 58.81 56.65 -1.47 -10.1 EvrspnTc n Q MRAM 25.39 6.40 75 7.56 543 8.52 7.43 -.36 +.8 Evertec N EVTC .40 2.4 14 19.53 12.60 485 16.45 2692 17.10 16.35 -.50 +20.5 EvineLive Q EVLV 1.62 .89 261 .99 1065 1.05 .96 -.04 -29.3 EvofemBio Q EVFM 12.56 .30 8 7.85 63 7.85 6.00 +.92 +302.6 Evogene Q EVGN 5.75 2.66 3.35 58 3.85 3.22 -.49 +9.1 EvokePhm Q EVOK 4.09 1.85 21 2.07 221 2.10 1.96 +.01 -8.4 EvolentH n N EVH 27.50 10.30 812 13.90 3442 14.65 13.70 -.70 +13.0 Evolus n Q EOLS 12.97 9.60 68 11.29 440 12.72 11.28 -1.21 -1.8 EvolPetrol A EPM .40f 5.0 17 8.70 6.35 143 7.95 442 8.25 7.76 -.05 +16.1 EvolvgSys Q EVOL .44 8.3 14 5.85 4.00 5 5.30 33 5.53 5.08 +12.8 EvoquaWt n N AQUA 25.36 20.40 1894 21.30 8983 23.18 21.27 -.70 -10.2 ExOne Q XONE 14.43 6.72 115 7.42 723 8.48 7.41 -.94 -11.7 ExactSci h Q EXAS 63.60 19.91 2543 44.12 12485 52.43 44.00 -8.45 -16.0 ETYldShHi N YYY 1.92 10.5 20.00 18.35 37 18.37 200 18.70 18.37 -.32 -5.7 ExTrRobo Q ROBO .07e .2 46.20 31.22 666 40.93 2306 43.22 40.85 -2.47 -.9 RxVlmxWk A VMAX 31.03 2.69 4 24.31 41 24.31 21.15 +2.95 +98.6 ExTTactUS N HTUS 29.30 24.04 28 25.50 93 26.58 25.50 -1.10 -6.0 ETF IndExp N TETF 21.64 15.10 4 20.11 27 21.28 20.11 -1.02 +5.6 RxVlmxInF A VMIN 46.55 2.37 511 2.68 1702 3.00 2.64 -.33 -92.2 ExTGldSP N GHS 36.05 28.75 1 32.71 3 33.67 32.71 -1.37 +.1 ETEMeCmc N EMQQ .02p 43.50 27.52 459 39.72 1481 42.82 39.67 -2.86 +4.4 ExelaTch n Q XELA 10.03 4.37 244 5.38 1089 5.75 5.26 -.03 +4.5 Exelixis Q EXEL 46 32.50 18.03 2807 22.71 12869 24.73 22.54 -1.93 -25.3 Exelon N EXC 1.38f 3.7 11 42.67 33.30 4505 37.71 38105 39.08 37.63 -.67 -4.3 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, March 24, 2018

PAGE 70

ExlSvcHld Q EXLS 40 64.34 45.05 131 55.45 585 59.26 55.40 -3.69 -8.1 Expedia Q EXPE 1.20 1.1 42 161.00 98.52 1939 106.11 10202 113.02 105.62 -7.09 -11.4 ExpdIntl Q EXPD .84 1.4 23 67.63 51.96 1426 60.88 5703 64.93 60.80 -3.20 -5.9 Exponent s Q EXPO 1.04f 1.4 37 81.15 56.95 101 76.80 401 80.85 76.70 -3.85 +8.0 Express N EXPR 22 11.34 5.28 1769 6.90 8405 7.18 6.78 -.30 -32.0 ExpScripts Q ESRX 9 85.07 55.80 5088 70.16 30362 75.85 69.77 -5.86 -6.0 ExtendStay N STAY .84f 4.4 47 21.28 15.63 761 19.08 6334 19.95 19.08 -.88 +.4 Exterran n N EXTN 33.69 23.29 147 27.83 613 29.36 27.65 -1.15 -11.5 ExtraSpce N EXR 3.12 3.8 20 88.56 71.34 869 82.98 5190 86.17 82.80 -3.00 -5.1 ExtrOilGs n Q XOG 19.03 11.31 1536 12.04 9335 12.79 11.52 -.76 -15.9 ExtrmNet Q EXTR 15.55 6.29 2023 12.13 8913 13.05 12.13 -.55 -3.1tExxonMbl N XOM 3.08 4.2 16 89.30 73.39 20146 72.89 83016 75.64 72.67 -2.23 -12.9tEyegatePh Q EYEG 2.58 .48 273 .46 1097 .61 .44 -.15 -57.0 Eyenovia n Q EYEN 10.74 7.32 6 8.95 41 8.95 8.06 +.44 -9.8 Ezcorp Q EZPW 19 14.30 7.55 406 12.95 1951 13.50 12.90 -.30 +6.1F -:F5 Netwks Q FFIV 20 153.91 114.63 547 144.51 2811 151.07 144.49 -3.67 +10.1tFAT Br n Q FAT .12p 13.99 6.65 1 6.85 34 7.00 6.65 -.05 -23.2 FB Finl n N FBK 18 45.43 30.78 139 39.77 695 42.73 39.70 -1.19 -5.3 FBL Fn N FFG 1.84f 2.6 16 79.70 59.75 73 70.65 138 71.00 68.15 +.65 +1.4 FC GlbRlty Q FCRE 1.55 .70 5 .83 43 .92 .79 +.09 -8.8 FCB Fin N FCB 19 57.90 39.90 336 50.95 1145 56.50 50.75 -5.15 +.3 FFBW n Q FFBW 12.50 10.30 1 11.00 45 11.24 10.78 -.34 -.2 FGL Hldg n N FG 12.25 8.65 889 10.19 6822 10.51 10.12 -.05 +1.2 FLIR Sys Q FLIR .64f 1.3 29 52.88 33.95 1228 49.19 5611 51.00 48.99 -.74 +5.5 FMC Corp N FMC .66 .9 14 98.70 60.01 1106 75.51 6796 82.20 75.45 -6.78 -20.2 FNB Bnc s Q FNBG .52 1.5 38.94 25.52 9 35.25 47 38.45 35.21 -3.04 -3.4 FNBCp PA N FNB .48 3.7 16 15.14 12.02 4242 13.11 15870 14.48 13.10 -1.30 -5.1 FNB FL pfE N FNBpE 31.65 27.64 2 28.54 33 28.62 28.31 -.11 -2.4 FNCB Bc n Q FNCB 9.95 8.89 7 9.20 13 9.35 9.01 +.19 -.5 FTFQAntiB N BTAL 20.77 18.31 3 19.11 31 19.11 18.60 +.32 -.9 FTFQMom N MOM 26.00 21.20 25.74 67 25.95 25.51 +.09 +7.1 FTFQValu N CHEP 27.13 23.73 0 24.57 2 25.00 24.32 -.54 -5.8 FqfOAsiaDv N OASI .43e 32.18 27.00 1 28.55 3 30.09 28.29 -.44 -4.8 FqfOEurDiv N OEUR .15e 26.90 23.03 12 24.02 60 24.73 24.00 -.73 -5.7 FQFO USDv N OUSA .20e 33.39 28.52 56 29.73 264 31.20 29.70 -1.52 -6.8sFRP Hldgs Q FRPH 19 58.50 36.83 97 55.35 215 59.95 54.60 -1.35 +25.1 FS Bncp Q FSBW .44 .8 13 59.81 35.80 9 53.90 32 55.95 53.54 -1.34 -1.2tFS Invest N FSIC .89 12.4 7 9.95 6.95 1456 7.15 7861 7.45 6.95 +.09 -2.7tFTD Cos Q FTD 20.85 4.00 211 4.07 1388 4.33 3.99 -.30 -43.4 FTE Net n A FTNW 26.25 15.02 26 19.50 123 23.80 19.50 -4.45 +18.2 FTI Cnslt N FCN 20 50.81 31.65 245 46.78 834 49.06 46.66 -1.47 +8.9 Fabrinet N FN 11 47.02 24.02 654 32.54 2764 33.92 31.90 -.86 +13.4 Facebook Q FB 30 195.32 137.60 53454 159.39 454322 177.17 159.02 -25.70 -9.7sFactsetR N FDS 2.24 1.1 27 217.36 155.09 468 203.85 1665 217.36 203.66 -10.73 +5.8 FairIsaac N FICO .08 44 179.58 125.00 141 163.10 864 172.86 163.10 -7.55 +6.5 FairmSant N FMSA 7.71 2.47 1443 4.45 9504 4.68 4.13 +.18 -14.9 FDaves Q DAVE 9.65 3.38 20 7.10 178 7.50 6.95 -.05 +8.4 FangHldg N SFUN .20e 4.0 5.58 2.46 1529 5.01 5706 5.13 4.82 +.06 -10.2 Fanhua Q FANH .52e 1.9 46 33.81 7.31 344 26.94 1444 29.64 26.19 +.44 +24.6 FarmerBrs Q FARM 37.35 28.75 44 30.90 206 33.45 30.90 -2.40 -3.9 FarmMer s Q FMAO .52 1.3 17 44.00 24.00 16 40.22 66 43.00 38.38 -.75 -1.4 FarmCB Q FFKT .50 1.3 16 44.30 32.60 20 39.05 78 41.00 38.60 -1.70 +1.4 FarmersNB Q FMNB .28f 2.1 16 15.95 12.65 34 13.35 145 14.65 13.35 -1.05 -9.5 Farmland N FPI .51 6.2 75 11.17 7.15 204 8.25 1566 8.57 8.25 -.19 -5.0tFarmln pfB N FPIpB 1.50 6.0 27.96 24.98 18 24.99 61 25.22 24.96 -.11 -3.0 FaroTech Q FARO 63.90 31.90 98 58.40 464 61.83 57.25 -.55 +24.3 Fastenal Q FAST 1.48f 2.7 28 58.74 39.79 2318 53.85 12174 57.92 53.83 -4.51 -1.5 FateThera Q FATE 14.45 2.52 686 10.92 2682 12.16 10.56 -.91 +78.7 Fauquier Q FBSS .48 2.3 41 22.25 17.24 8 21.10 37 21.35 21.05 -.65 -3.7 FedExCp N FDX 2.00 .9 14 274.66 182.89 2660 229.48 17141 258.00 228.90 -22.55 -8.0 FedAgric N AGM 2.32f 2.8 92.57 53.78 39 84.10 185 89.37 83.80 -4.04 +7.5 FAgMt pfA N AGMpA 1.47 5.8 28.06 24.75 0 25.20 4 25.22 24.91 +.05 +.3 FAgMt pfB N AGMpB 1.72 6.6 28.80 26.00 1 26.25 8 26.43 26.19 -.16 -.4 FedRlty N FRT 4.00 3.6 19 138.12 106.41 558 112.51 2576 117.56 112.11 -5.38 -15.3 FedRlt pfC N FRTpC 1.25 5.4 25.48 22.22 8 23.19 53 23.19 22.75 +.23 -7.9 FedSignl N FSS .28 1.3 26 23.64 13.07 313 21.78 1492 22.82 21.78 -1.00 +8.4 FedlStAc n Q FSAC 9.80 9.65 9.70 2 9.72 9.67 -.02 -.1 FedlStA un Q FSACU 10.50 9.53 10.30 8 10.30 10.25 +.05 +.5 FedInvst N FII 1.00 3.1 11 36.76 25.10 781 32.35 4816 34.62 32.35 -1.32 -10.3 FedNatHld Q FNHC .32 2.0 20 17.83 9.78 60 15.71 245 17.32 15.66 -.54 -5.2tFedPMu N FMN .88 6.6 15.07 13.30 9 13.36 75 13.40 13.30 +.02 -4.8 FenncPhr n Q FENC 13.95 7.55 109 10.94 752 11.70 9.28 +1.37 +9.2 Ferrari n N RACE 131.20 69.59 493 118.39 2451 124.46 118.36 -3.55 +12.9tFerrellgs N FGP .40 12.9 6.36 2.92 205 3.11 2149 3.21 2.92 -.10 -27.3 Ferro N FOE 19 25.50 14.27 938 23.25 2665 23.63 22.85 -.45 -1.4 Ferrogl n Q GSM .16 1.4 17.61 8.54 8586 11.09 12294 16.05 10.31 -5.01 -31.6 FiatChrys N FCAU 24.95 9.60 5610 20.26 23012 21.77 20.21 -.82 +13.6 FibriaCelu N FBR .09e .5 22.05 8.57 3137 19.39 16035 19.71 19.00 -.08 +31.9 Fibrocll rs Q FCSC 4.64 .51 323 .61 2627 .70 .60 -.07 -4.2 FibroGen Q FGEN 63.00 22.75 500 46.70 3129 51.85 46.65 -4.45 -1.5tFidCorpBd N FCOR 1.58 3.2 51.30 48.87 9 48.97 325 49.21 48.85 -.23 -3.9tFidLtdTm N FLTB .98 2.0 50.75 49.39 8 49.49 47 49.59 49.39 -.07 -1.2 FidTotBd N FBND 1.20e 2.4 51.74 48.88 21 49.18 250 49.23 48.89 +.08 -2.1 FidD&D n Q FDBC .96 1.9 52.00 33.09 1 49.25 3 49.30 49.25 +19.2 FidCnsDis N FDIS .40e 1.0 42.99 33.75 111 39.33 460 41.20 39.30 -1.92 +.5tFidCnsStpl N FSTA .87e 2.8 35.47 31.03 73 30.69 281 32.08 30.63 -1.37 -10.6 FidEnergy N FENY .53e 2.9 21.69 17.01 157 18.53 843 19.14 18.24 -.13 -7.6 FidFinan N FNCL .60e 1.5 43.90 33.88 553 39.34 2015 42.47 39.25 -2.89 -3.5 FidHlthCre N FHLC .70e 1.8 44.44 35.15 130 39.07 618 41.66 39.03 -2.68 -2.3 FidIndls N FIDU .56e 1.5 41.28 32.66 243 37.10 634 39.27 37.05 -1.83 -4.1 Fid Val n N FVAL 35.18 27.91 34 31.21 88 33.19 31.21 -2.12 -5.0 Fid Qual n N FQAL 34.02 27.50 15 30.79 50 32.55 30.76 -1.89 -3.2 FidInfoTch N FTEC .42e .8 56.55 40.26 551 51.15 2155 55.02 51.13 -4.14 +2.4 Fid Moment N FDMO 33.84 26.59 34 31.19 119 33.05 31.18 -1.82 -.3 Fid LowVol N FDLO 32.45 26.66 30 29.39 123 30.96 29.35 -1.63 -4.0 Fid RisR n N FDRR 32.71 27.35 90 29.20 383 30.86 29.13 -1.82 -4.7 Fid CoreD n N FDVV 30.41 26.10 65 27.57 222 29.22 27.57 -1.63 -3.9 FidMsciRE N FREL .86e 3.9 25.36 21.73 113 22.09 454 23.03 22.08 -.89 -10.6 FidUtils N FUTY 1.21e 3.8 37.01 30.99 66 32.06 298 33.01 31.98 -.78 -7.1tFidTelecm N FCOM .76e 2.7 33.72 28.30 23 28.22 131 29.92 28.14 -1.73 -8.7 FidelMatls N FMAT .53e 1.6 37.11 29.61 63 32.45 654 34.36 32.40 -1.89 -7.4 FidNasdIdx Q ONEQ 2.29e .8 299.75 227.00 71 274.22 269 291.74 273.83 -19.05 +1.1sFidlNatFn N FNF 1.20f 3.0 15 42.52 27.52 1624 39.87 13827 42.52 39.73 +.65 +1.6 FidNatInfo N FIS 1.28f 1.3 18 103.65 78.89 1665 94.86 7064 101.74 94.84 -5.78 +.8 FidelSo Q LION .48 2.1 17 24.96 20.08 119 22.49 584 24.15 22.47 -1.65 +3.2 FidClayOp N FMO 1.72f 16.1 15.87 10.49 146 10.68 1268 11.56 10.66 -.82 -18.8 FidusInvst Q FDUS 1.56a 12.2 7 18.21 12.63 181 12.78 660 13.27 12.75 -.20 -15.8 FidsInv23 n Q FDUSL 1.47 5.8 28.00 24.85 5 25.50 20 25.74 25.42 -.12 +2.0 FiestaRst Q FRGI 25.35 15.50 257 17.95 1079 18.93 17.80 -.70 -5.5 FifthThird Q FITB .64 2.1 12 34.57 23.20 6910 31.03 28741 33.98 31.00 -2.69 +2.3 FifthT pf Q FITBI 1.66 5.7 30.90 27.00 11 29.20 57 29.81 29.02 +.06 +2.5s51job Q JOBS 89.31 34.88 169 85.44 1703 89.31 82.88 +1.72 +40.4 58.com N WUBA 87.65 34.55 1150 80.22 6430 85.99 79.82 -3.71 +12.1 FinTcII n Q FNTE 11.76 9.70 5 9.94 5 9.95 9.93 -.00 +.2 FinclEngin Q FNGN .32f 1.0 42 45.00 24.45 597 33.25 1869 35.25 33.05 -1.82 +9.7 FnclInst Q FISI .96f 3.2 15 35.35 25.65 42 29.65 182 32.65 29.60 -2.00 -4.7tFinisar Q FNSR 13 29.07 16.64 4509 16.29 22932 18.11 16.29 -1.78 -20.0 FinLine Q FINL .46f 4.4 23 17.24 6.90 1027 10.55 5033 10.67 9.82 +.02 -27.4 FinjanH Q FNJN 5 4.06 1.45 358 2.94 2358 3.20 2.86 -.08 +36.1 FireEye Q FEYE 18.84 11.18 3618 16.92 15903 17.99 16.79 -.84 +19.2tFstAccept N FAC 1.51 .78 117 .95 706 .98 .78 -.17 -20.2 FstAFin n N FAF 1.52 2.6 23 62.71 37.80 656 57.80 3550 61.50 57.80 -1.66 +3.1 FstBcpPR N FBP 19 6.49 4.48 1577 5.82 7154 6.41 5.78 -.64 +14.1 FstBcpME Q FNLC .96 3.5 16 32.33 25.00 13 27.59 35 28.99 27.59 -1.28 +1.3 FtBcpNC Q FBNC .40f 1.1 20 41.76 27.50 135 35.05 446 37.49 35.00 -2.18 -.7 FstBcMiss Q FBMS .20f .6 19 35.10 26.05 44 31.15 132 33.70 31.00 -2.20 -8.9 FstBkNJ Q FRBA .12f .9 31 14.95 10.60 88 14.05 194 14.35 13.90 -.20 +1.4 FstBusey rs Q BUSE .80f 2.7 20 32.88 27.33 128 29.20 454 31.46 29.20 -2.29 -2.5 FBusnFn s Q FBIZ .56f 2.3 18 28.43 20.57 14 24.39 66 26.00 24.38 -1.35 +10.3 FrstCap Q FCAP .92f 2.3 19 43.02 29.81 0 39.46 7 40.04 38.33 -3.56 +7.4sFstCash N FCFS .80f 1.0 33 83.90 44.80 317 79.75 1489 83.90 79.75 -2.20 +18.2 FCtzBA Q FCNCA 1.40 .3 20 463.44 319.40 25 405.70 153 453.00 405.60 -45.85 +.7 FstCwlth N FCF .32 2.3 21 15.67 12.05 884 13.72 2854 14.84 13.72 -1.09 -4.2 FCmtyBsh Q FCBC .72a 2.5 19 32.24 23.23 62 29.29 234 31.15 29.25 -1.05 +1.9 FCmtyCp Q FCCO .40f 1.8 22 24.87 18.50 8 22.00 198 22.45 20.95 +.70 -2.7 FtConnBcp Q FBNK .64f 2.5 19 28.50 23.15 26 25.30 116 27.25 25.25 -1.85 -3.3s1stCnstBn Q FCCY .24 1.2 17 20.70 16.15 5 20.20 61 20.70 19.85 +.15 +10.4 FstData n N FDC 8 19.23 14.67 4310 15.97 48079 17.33 15.91 -.68 -4.4sFstDefiFn Q FDEF 1.20f 2.2 18 59.85 46.71 68 55.78 173 59.85 55.59 -2.89 +7.3 FFnclOH Q FFBC .76f 2.9 17 29.65 22.80 386 26.60 1415 29.15 26.60 -2.45 +.9 FstFnBksh Q FFIN .76 1.7 27 49.60 36.85 283 45.50 999 49.25 45.45 -3.60 +1.0 FstFnIN Q THFF 1.02f 2.4 18 52.35 39.55 30 41.90 84 45.10 41.80 -3.15 -7.6 FstFnNwst Q FFNW .28 1.7 19 19.46 13.13 25 16.66 94 17.30 15.99 -.47 +7.4 FstFound s Q FFWM 23 19.84 14.67 145 18.13 675 19.55 18.12 -1.33 -2.2 FstGtyBc n Q FGBI .64b 2.5 29.50 20.11 15 25.45 65 28.00 25.20 -2.78 +1.8 FsHawaii n Q FHB .96f 3.5 32.36 26.30 347 27.37 1710 29.30 27.30 -1.84 -6.2 FstHorizon N FHN .48f 2.6 16 20.86 15.84 3414 18.38 14079 19.98 18.38 -1.56 -8.1 FstHrz pfA N FHNpA 1.55 6.2 26.06 24.77 25.05 29 25.54 25.00 -.05 -.6 FstInRT N FR .87f 3.1 32.91 25.81 652 28.42 3844 29.95 28.40 -1.53 -9.7 FIntntBcp Q INBK .24 .7 15 42.40 25.48 39 35.75 146 39.60 35.65 -2.95 -6.3 FIntBc26 n Q INBKL 1.50 5.8 27.05 24.75 0 25.73 4 25.75 25.25 -.03 -3.0 FstIntBc A Q FIBK 1.12f 2.9 19 42.90 33.33 188 38.40 693 41.50 38.40 -3.20 -4.1 FMajSilv g N AG 9.59 4.93 4653 6.36 16018 6.51 5.69 +.42 -5.6 FstMerch Q FRME .72 1.8 19 45.42 36.73 180 40.53 627 44.28 40.53 -3.49 -3.6 FstMidIll Q FMBH .68f 1.9 17 42.03 31.05 32 35.89 120 38.00 35.79 -1.82 -6.9 FMidBc Q FMBI .44f 1.8 20 26.55 20.50 496 23.90 2458 26.37 23.88 -2.35 -.5 FstNwBc n Q FNWB 58 18.35 15.00 18 16.70 98 17.65 16.70 -.54 +2.5 FstRepBk N FRC .68 .8 105.52 84.56 2118 90.14 9732 97.43 89.95 -6.50 +4.0 FstRep pfD N FRCpD 1.38 5.5 26.36 24.16 42 25.17 135 25.20 25.01 +.02 -1.4tFstRep pfE N FRCpE 1.75 6.8 27.45 25.75 4 25.90 54 26.03 25.75 -.08 -.9 FstRep pfF N FRCpF 1.43 5.6 27.00 24.65 3 25.47 23 25.69 25.40 -.07 -1.2 FtRepB pfH N FRCpH 1.28 5.2 25.97 23.30 13 24.77 97 24.84 24.46 +.01 -2.5 FtRpBk pfG N FRCpG 27.50 24.09 14 25.20 60 25.45 25.15 -2.5 FstSavFin Q FSFG .60f .9 18 80.01 48.00 1 69.90 16 72.50 67.35 -4.60 +22.6 FstSolar Q FSLR 74 76.61 25.56 1581 70.65 7968 74.68 69.30 +.78 +4.6 1stSource Q SRCE .88f 1.8 19 54.65 43.58 118 49.46 401 53.38 49.44 -3.67 FTNDXTc Q QTEC .61e .8 83.42 58.67 263 75.62 1176 81.34 75.62 -6.01 +5.1 FtTr AbsRet Q FAAR 34.79 27.00 2 29.26 7 29.31 28.83 +.25 -.3 FtTr 22 n N FIV 10.10 9.02 50 9.35 365 9.39 9.29 -.04 +2.5 FtTrGlob N FAM .90 7.9 12.15 10.98 26 11.36 86 11.44 11.34 -.07 -1.9 FT MCGr N FNY .15e .4 42.85 32.47 24 40.43 60 42.40 40.43 -1.91 +3.2 FT AsiaPc Q FPA .99e 2.8 38.10 30.05 4 35.19 26 36.98 35.19 -1.80 -1.5 FT Europe Q FEP .79e 2.0 42.49 31.49 70 38.97 505 40.26 38.96 -.97 -.2 FT LatAm Q FLN .43e 2.0 23.27 17.73 1 21.82 17 22.37 21.82 -.38 +6.9 FT Brazil Q FBZ .41e 2.5 18.24 12.96 9 16.68 33 16.95 16.47 -.27 +7.5 FT China Q FCA .69e 2.3 34.79 21.00 2 29.57 10 32.11 29.57 -2.34 -.4 FT Japan Q FJP .41e .7 63.38 49.50 15 56.11 99 58.69 56.11 -2.67 -6.3 FT SKorea Q FKO .24e .8 32.08 23.79 0 29.41 41 30.07 29.41 -.74 -.4 FT DevMkt Q FDT .78e 1.3 67.22 51.41 87 61.25 444 63.95 61.25 -2.49 -1.8 FT EmMkt Q FEM .68e 2.4 31.32 21.90 109 28.35 653 29.79 28.35 -1.33 +1.6 FT Germny Q FGM .41e .8 55.51 38.69 30 49.14 79 50.53 49.10 -.94 -4.0 FT MCVal N FNK .40e 1.2 37.68 32.00 2 33.87 9 35.43 33.86 -1.70 -6.6 FT Canada Q FCAN .62e 2.5 27.35 22.06 0 24.73 4 25.17 24.62 -.16 -6.8 FT UK Q FKU .94e 2.4 42.89 34.40 1 39.59 4 40.75 39.54 -1.07 -.7 FT Switzld Q FSZ .39e .8 56.74 44.30 18 51.81 30 53.28 51.81 -1.21 -1.8 FT HKong Q FHK 1.01e 2.4 46.25 35.81 0 42.46 4 43.74 42.46 -1.47 +.1 FT SCGr N FYC .04e .1 45.38 35.03 31 42.98 95 44.95 42.97 -1.81 +1.1 FT EmMSC Q FEMS 1.06e 2.4 47.47 35.25 131 43.75 378 45.86 43.73 -1.74 +.9 FTDvMkSC Q FDTS .76e 1.8 48.51 35.49 2 43.09 17 44.51 43.00 -1.56 -2.9 FT SCVal N FYT .26e .7 38.64 32.07 3 35.46 26 36.54 35.23 -1.08 -3.8 FT EurzAlp Q FEUZ .35e .8 48.43 35.05 7 44.15 35 45.46 44.00 -1.08 +.6 FT MegaCp N FMK .44e 1.3 36.82 28.60 4 32.73 8 34.59 32.73 -2.10 -2.3 FstT BICK Q BICK .35e 1.1 33.60 24.05 15 30.57 30 31.66 30.29 -1.13 +1.3 FTEurSelDv N FDD 1.09e 8.1 14.79 12.14 229 13.42 837 13.84 13.40 -.47 -2.3 FTDJMic N FDM .49e 1.0 49.19 40.70 5 46.97 26 48.75 46.97 -1.71 -1.0 FT DynEq N FDEU 1.45 8.3 20.20 16.46 121 17.56 236 18.35 17.56 -.73 -6.1 FtTrInOp n Q FCEF .36 1.7 23.93 20.04 4 21.13 102 21.61 21.13 -.55 -4.1tFtTrMun n Q MCEF 19.39 17.66 0 17.70 3 17.70 17.66 -.03 -5.5 FtTEqCom N ERM 23.64 19.74 10 21.45 15 22.27 21.38 -.81 -4.1 FtT EqTact N TERM 23.62 19.67 4 21.09 27 22.28 21.09 -1.29 -5.6tFtTrOpp n Q FIXD 52.92 49.20 72 49.30 379 49.58 49.20 -.16 -2.9 FTNsdGrid Q GRID .41e .8 53.73 40.47 2 49.16 12 52.19 49.16 -2.89 -3.6tFTMltAInc Q MDIV 1.37e 7.8 19.73 17.75 123 17.61 527 18.23 17.60 -.70 -7.4 FT PfdSec N FPE 1.02e 5.2 20.25 19.46 737 19.49 4327 19.73 19.48 -.22 -2.6 FTNsqTDv Q TDIV .71e 2.0 38.44 30.93 80 35.01 434 37.42 35.00 -2.58 -.5tFTLwDOpp Q LMBS 1.53 3.0 52.32 51.29 186 51.29 825 51.45 51.28 -.13 -.7 FTIntlMltA Q YDIV .80e 4.4 19.83 17.01 21 18.16 26 18.45 18.00 -.32 -2.5 FT BuyInc Q FTHI .96 4.4 24.00 20.91 13 21.80 68 22.89 21.80 -1.14 -6.5 FT StratInc Q FDIV 1.92 4.0 52.87 46.89 8 48.40 39 49.70 48.40 -1.32 -5.3 FT HdgBuy Q FTLB .66 3.0 23.65 20.74 5 21.94 8 22.51 21.81 -.58 -4.9 FTEnhSht Q FTSM .29e .5 60.09 59.92 458 59.94 1772 60.04 59.92 -.08 -.1 FT RisDiv Q RDVY .38e 1.3 32.00 25.72 419 28.95 711 30.92 28.95 -1.89 -3.1 FT SSICv Q FCVT 32.38 26.43 133 29.19 1030 30.32 29.16 -.96 +1.9 FT DWF5 Q FV .18e .6 31.03 23.49 234 28.46 1099 30.48 28.43 -2.05 +3.2 FT HeitGl N PRME 20.81 17.96 4 19.20 14 19.44 19.16 -.26 -3.8 FT AmIndR Q AIRR .06e .2 28.40 22.38 28 25.22 78 26.95 25.22 -1.70 -8.0 FT US Eq Q RNDV 23.04 19.30 1 20.66 8 21.81 20.66 -1.31 -4.7 FT MdCap Q RNMC 22.75 19.19 0 21.11 3 21.73 21.11 -.55 -2.8 FT LgCap Q RNLC 23.11 19.67 1 21.54 13 22.17 21.54 -.83 -1.1 FTNsTrn ef Q FTXR 27.65 22.24 0 24.75 17 25.95 24.75 -1.17 -4.5 FT QualInc Q QINC 1.07e 4.5 26.90 23.03 6 23.88 21 25.08 23.88 -1.28 -6.3 FTNsSem ef Q FTXL 36.21 23.87 35 32.63 124 35.29 32.63 -2.38 +7.7 FTNasPh ef Q FTXH 23.57 19.06 20 20.92 22 22.13 20.92 -1.32 -2.2 FTNsOil ef Q FTXN 22.50 16.85 2 19.93 13 20.41 19.47 +.32 -5.7 FTNsBk ef Q FTXO 32.44 24.57 109 28.86 463 31.56 28.77 -2.64 -1.7 FTDorW n Q FVC 28.96 21.88 40 26.54 258 28.37 26.47 -1.89 +3.4 FT DWInt Q IFV .19e .9 24.24 18.72 136 21.79 445 22.76 21.79 -.92 -2.1 FT LgShEq N FTLS .16e .4 41.72 34.43 42 38.25 116 39.98 38.24 -1.87 -2.6 FTEMCur Q FEMB 1.94e 4.5 48.17 39.91 95 42.85 124 43.10 42.44 +.15 +1.6 FT MunHI n Q EMHI 53.47 49.45 128 50.02 288 50.34 49.76 +.29 -.9 FT RivAsia Q RFAP .32e 64.93 53.74 32 58.30 126 60.53 58.18 -2.43 -3.7 FT RivDev Q RFDI .70e 68.99 55.70 54 62.62 258 64.90 62.62 -2.15 -2.3 FT RvfrDyE Q RFEM 79.04 58.41 8 72.61 117 76.82 72.60 -3.82 +3.1 FT RivEur Q RFEU .82e 70.58 55.90 6 64.28 83 66.31 64.20 -1.96 -1.6tFT PfInc n N FPEI 21.03 19.59 13 19.57 93 19.79 19.49 -.31 -2.8 FT CA Mun Q FCAL 51.90 48.91 50.16 14 50.27 50.03 +.13 -2.8 FT VolIn n N HDMV 36.34 32.75 28 33.54 83 34.62 33.54 -1.05 -2.3 FT VolD n N HUSV 23.72 21.53 84 21.87 202 22.89 21.87 -1.12 -4.8 FTEgyInco A FEN 2.32 10.7 28.20 21.34 53 21.70 366 23.25 21.70 -1.22 -18.1tFTEnInfra N FIF 1.32a 8.8 19.50 15.10 112 14.96 367 15.52 14.90 -.70 -16.0 FtTrEnEq N FFA .96 6.6 16.67 13.96 55 14.61 249 15.47 14.61 -.55 -9.8 FTCapStrn Q FTCS .55e 1.1 54.95 43.11 108 49.52 479 52.52 49.46 -3.02 -2.9 FTArcaBio N FBT 147.10 100.90 106 132.67 316 141.23 132.55 -8.74 +6.5 FTDJInet N FDN 131.99 85.80 647 120.80 2575 128.55 120.80 -9.07 +9.9 FTN100ExT Q QQXT .16e .3 52.82 43.79 12 47.66 29 50.29 47.66 -3.00 -2.0 FsTrGrEn Q QCLN .11e .6 21.73 16.11 11 19.76 55 20.73 19.76 -.76 -2.7 FTrTUSAlp Q TUSA .23e .7 34.93 28.47 0 32.44 12 34.01 32.44 -1.57 -2.0 FT RNG N FCG .22e 1.1 25.29 18.65 365 20.50 997 21.15 19.96 -.17 -10.0 FstTrDrcy ef Q DWPP 30.68 25.63 3 27.88 15 29.36 27.88 -1.63 -3.1 FT ConDis N FXD .30e .7 45.57 35.68 64 40.06 435 42.19 40.06 -2.21 -4.8 FT ConStap N FXG .75e 1.6 51.57 44.32 57 45.46 145 47.49 45.46 -1.98 -6.6 FT Engy N FXN .33e 2.3 16.48 12.25 102 14.20 555 14.70 13.81 -.04 -8.3 FT Fincl N FXO .65e 2.1 32.92 26.85 107 30.29 649 32.28 30.25 -1.91 -3.3 FT HlthCr N FXH 76.92 61.23 32 68.58 179 72.71 68.53 -4.37 -1.7 FT IndPrd N FXR .16e .4 42.74 33.13 67 38.89 333 41.19 38.85 -2.03 -4.2 FT Matls N FXZ .37e .9 46.43 36.47 54 41.31 190 43.90 41.31 -2.44 -5.8 FT Tech N FXL .13e .2 59.90 40.88 135 55.09 662 58.78 55.06 -3.64 +7.3 FT Utils N FXU .67e 2.7 28.59 23.46 56 24.62 218 25.58 24.56 -.98 -5.4 FTCloudC Q SKYY .09e .2 52.10 37.84 198 48.19 841 50.98 48.15 -3.20 +5.0 FTDJGlDiv N FGD 1.42e 5.6 28.07 24.15 72 25.19 314 26.04 25.16 -.89 -4.4 FTNdqAuto Q CARZ .61e 1.5 45.00 34.43 1 40.00 6 41.87 40.00 -1.94 -5.2 FT GblAg rs Q FTAG 29.98 24.24 1 25.94 8 26.90 25.94 -1.24 -7.9 FT GblNRs Q FTRI .40e 3.3 13.15 10.87 0 12.27 10 12.44 12.26 -.21 -.9 FT Cybersc Q CIBR 26.13 20.59 90 24.68 549 25.82 24.66 -1.16 +6.7 FTIntlIPO Q FPXI .37e 1.0 39.87 28.26 5 36.52 26 37.78 36.52 -1.27 +3.2 FT GlbRE N FFR .75e 1.8 47.43 41.42 5 42.38 17 43.63 42.38 -1.25 -6.8tFT NAEngy N EMLP .93e 4.3 25.57 21.78 2054 21.49 5571 22.41 21.46 -.95 -12.5 FTSenLoan Q FTSL 1.92 4.0 48.67 47.95 217 48.05 1159 48.29 48.03 -.20 tFTTactHY Q HYLS 2.88 6.1 49.76 47.44 55 47.32 480 47.99 47.28 -.60 -2.6 FT GlbCmd Q FTGC 21.28 18.97 31 20.83 281 20.88 20.48 +.12 +.6tFT HiLgSh N FSD 1.20 8.0 18.12 15.02 179 14.98 830 15.40 14.96 -.48 -8.8 FT USIPO N FPX .32e .5 74.54 56.28 97 67.93 295 72.23 67.83 -4.40 -.5 FTChnd N FNI .19e .5 43.90 31.25 59 39.15 111 41.27 39.13 -2.20 -1.1 FT Dow30 n N EDOW 23.50 19.61 6 21.03 11 21.91 21.03 -1.10 -5.0 FT EngCn N FLM .58e 1.0 63.91 51.71 2 55.49 16 57.82 55.49 -2.36 -6.8 FT Wtr N FIW .21e .5 50.09 40.29 30 46.60 90 49.29 46.59 -2.56 -4.3 FT IntPfd N FPF 1.95 8.5 25.10 22.59 105 22.97 618 23.20 22.79 -.26 -5.7 FT LCCore N FEX .58e 1.0 62.82 50.49 84 57.26 314 60.48 57.26 -3.23 -2.2 FT LCGr N FTC .24e .4 67.59 51.63 29 62.63 116 66.49 62.61 -3.89 +2.4 FT LCVal N FTA .82e 1.6 57.69 48.02 38 51.51 190 54.16 51.43 -2.79 -5.7tFT MLP&E N FEI 1.42 11.5 16.64 12.43 355 12.40 1435 12.93 12.40 -.57 -20.2 FT MgdMu Q FMB 1.38 2.6 54.43 51.43 43 52.49 213 52.63 52.41 +.09 -1.9 FT MCCore N FNX .51e .8 69.65 56.57 25 64.17 109 67.44 64.17 -3.29 -2.4tFTMstrDv N FDL .79e 2.9 31.14 27.51 306 27.43 1089 29.01 27.37 -1.60 -8.8 FTFutStrt N FMF 51.53 45.06 1 47.47 4 47.79 47.23 +.24 -.3 FstTrMtg N FMY 1.02 7.3 14.48 13.74 0 13.93 21 14.09 13.85 -.05 -2.1 FT MultCG N FAD .20e .3 71.30 54.62 2 67.51 17 70.54 67.51 -3.01 +2.8 FT MultCV N FAB .45e .8 59.34 50.27 2 54.06 12 55.94 54.06 -1.99 -5.1 FTNDXEq Q QQEW .33e .6 63.55 50.59 94 58.16 444 61.87 58.16 -4.17 +.4 FT NsdABA Q QABA .54e 1.0 56.43 45.86 39 51.86 145 56.12 51.85 -4.14 -1.1 FTSmartph Q FONE .27e .5 55.89 44.61 7 51.97 156 54.54 51.97 -2.84 -.4tFT MLPEn N FPL 1.26 12.6 13.95 10.15 281 10.01 861 10.89 9.88 -.91 -15.6 FT REIT N FRI .39e 1.9 24.11 20.20 15 20.47 80 21.43 20.43 -.97 -12.1 FT SCCore N FYX .38e .6 64.05 52.10 20 59.44 96 62.30 59.39 -2.83 -2.8 FTSpecFin N FGB .70 11.7 7.79 5.65 55 5.97 205 6.11 5.84 -.03 -2.8 FTStrHi2 N FHY 1.32 10.8 13.90 12.06 18 12.18 80 12.31 12.08 -.14 -4.8 FTrVL100 N FVL .05e .2 25.04 20.76 5 23.04 29 24.38 23.03 -1.40 -1.5 FTrVLDv N FVD .57e 2.0 31.85 28.54 650 29.04 1965 30.42 29.02 -1.40 -5.9 FT EmOp N FEO 1.40 8.8 17.42 15.15 9 15.83 60 16.50 15.83 -.36 -3.0 FstUSBcsh Q FUSB .08 .7 35 14.38 10.38 2 11.70 27 11.80 11.31 -8.6 FstUtdCp Q FUNC .36f 1.9 20 20.25 13.00 4 18.90 132 19.55 18.66 -.10 +8.6 First LI s Q FLIC .60 2.2 11 33.50 25.60 125 27.05 251 29.40 26.90 -1.95 -5.1 FTrSenFlt N FCT .90 6.9 13.89 12.62 41 12.98 312 13.07 12.92 +1.1 FirstEngy N FE 1.44 4.3 12 35.20 27.93 5013 33.74 34946 34.64 33.54 -.15 +10.2 FsthdTech Q SVVC 12.74 7.29 31 11.60 139 12.53 11.46 -.93 +29.5 FstSvc n Q FSV .54f .8 38 74.49 57.17 31 70.50 127 71.63 69.13 +1.17 +.8 Fiserv s Q FISV 33 74.46 56.65 2030 70.01 8208 74.30 70.00 -4.21 +6.8 Fitbit n N FIT 7.32 4.67 4955 4.94 19021 5.43 4.91 -.32 -13.5 FiveBelow Q FIVE 73.55 37.85 2925 69.03 13428 72.20 66.83 +.07 +4.1 500.com N WBAI 23.22 8.12 228 17.21 1073 19.96 17.18 -2.81 +70.2 FiveOaks N OAKS .40m 13.1 10 5.61 3.02 174 3.03 1297 3.26 3.02 -.42 -24.3 FiveOk pfA N OAKSpA 2.19 8.8 26.20 23.78 9 24.95 32 25.16 24.86 +.01 -1.1 FvPntHld n N FPH 16.74 12.00 119 14.37 572 14.76 14.12 +.14 +1.9tFivePrime Q FPRX 48.87 15.82 654 16.64 2160 16.81 15.66 +.52 -24.1 FiveStar Q FVE 2.20 1.23 23 1.30 176 1.45 1.30 -13.3 Five9 Q FIVN 32.47 15.91 307 30.35 1430 31.92 30.35 -.95 +22.0 FlagstarB N FBC 33 40.06 26.54 307 35.20 834 37.40 34.72 -1.46 -5.9 F&C DynPf N DFP 1.92 7.9 28.36 23.61 64 24.22 217 24.77 23.98 -.41 -9.2 FlrtyPfdInc N PFD 1.08 8.0 16.34 13.19 26 13.50 142 14.01 13.49 -.35 -9.9tFlrtyPfdOp N PFO .88 8.1 13.00 10.71 21 10.78 180 10.97 10.71 -.16 -8.7 FlrtyPfdSc N FFC 1.63 8.8 22.44 18.35 118 18.57 692 19.04 18.41 -.33 -9.2 FlrtyTotR N FLC 1.63 8.4 22.51 19.29 37 19.49 142 20.05 19.48 -.41 -9.8 Flanign A BDL .25f 1.1 13 30.95 20.20 1 22.92 8 26.00 22.92 -.48 -2.9 Fleetcor N FLT 25 213.74 121.52 577 198.23 2420 211.87 198.03 -10.78 +3.0 Flex Ltd Q FLEX 19 19.71 14.70 3714 16.66 24952 18.25 16.66 -1.67 -7.4 FlexPhm n Q FLKS 8.98 2.68 156 6.70 695 7.95 6.13 -.90 +92.0 FlexUSTilt N TILT 1.74e 1.6 118.93 97.63 9 108.91 76 113.51 108.91 -5.51 -2.7 FlxEmgTilt N TLTE 1.26e 2.1 65.59 50.80 64 58.81 113 61.75 58.81 -2.78 -1.5 FlxUpstNR N GUNR .67e 2.1 35.54 28.03 310 32.03 1755 33.01 32.01 -.90 -3.8 Flx3yrTips N TDTT .39e 1.6 24.97 24.06 86 24.37 802 24.39 24.25 +.07 +.1 Flx5yrTips N TDTF .54e 2.2 25.46 24.39 175 24.69 474 24.70 24.53 +.10 -1.0 FlxCoreSl n N BNDC 28.51 24.28 24.38 34 24.39 24.28 +.10 -2.7 FlxGlbImp Q ESGG 101.95 82.34 1 92.44 11 96.58 92.44 -4.99 -2.7 FlxUS Imp Q ESG 70.00 55.16 0 61.18 10 64.48 61.18 -4.10 -3.8 FlexEMTilt N TLEH 33.14 26.44 3 30.20 51 31.62 30.20 -1.50 -2.1 FlxDMTilt N TLDH 30.34 26.05 2 27.10 93 27.99 27.10 -1.02 -7.1 FlxRAstAlo Q ASET 29.37 26.15 2 26.77 10 27.53 26.77 -.77 -6.9 FlxUSQLgC Q QLC 35.78 28.72 16 32.52 50 34.35 32.52 -2.04 -2.5 FlxUSLgCp Q LKOR .41e 55.13 44.54 6 51.31 115 51.65 51.19 +.18 -6.3tFlxUSCpBd Q SKOR 1.24 2.5 51.61 48.99 2 49.17 8 49.25 48.99 -.21 -3.4 FlxDisDur Q MBSD .62e 2.7 24.42 23.20 1 23.30 25 23.31 23.22 +.02 -1.1 FlxGlbQRE N GQRE 1.33e 2.3 64.31 56.79 7 58.63 37 60.58 58.59 -1.96 -6.6tFlxGblInfr N NFRA .95e 2.1 49.99 44.93 25 44.95 129 46.41 44.91 -1.78 -7.8 FlxDevTilt N TLTD 1.88e 2.8 73.71 59.57 26 66.34 117 68.46 66.34 -2.17 -4.1 FlxIntDvDf N IQDE 1.15e 4.7 27.04 23.27 27 24.68 63 25.53 24.65 -1.03 -3.3 FlxIntDvDy N IQDY 1.02e 3.7 30.65 25.32 1 27.80 8 28.52 27.80 -.93 -2.7 FlxIntlDiv N IQDF 1.01e 3.9 28.63 23.98 114 25.85 527 26.71 25.82 -.99 -3.5 FlxQDvDef N QDEF 1.19e 2.8 46.52 39.33 24 42.12 80 43.82 42.10 -2.06 -4.5 FlxQDvDyn N QDYN 1.22e 2.9 47.20 38.91 3 42.55 7 44.05 42.55 -1.93 -3.7 FlxQualDv N QDF 1.22e 2.9 47.95 39.93 71 42.68 1289 45.00 42.61 -2.55 -5.2 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 3 75.35 16 75.35 75.26 +.03 -.1 FlexSh n Q FPAY 6.56 2.63 1 3.01 55 3.10 2.93 +.01 -20.8 FlexSolu A FSI 6 2.58 1.41 7 1.73 56 1.80 1.58 +.11 -4.9 FlexionTh Q FLXN 32.25 16.51 569 22.98 2969 24.25 22.80 -.55 -8.2tFlexstl Q FLXS .88 2.5 57.79 36.31 59 35.03 148 39.65 34.74 -3.97 -25.1sFlor&Dec n N FND 53 52.78 31.00 727 50.96 5272 52.78 46.33 +4.26 +4.7 Flotek N FTK 13.06 4.14 614 6.23 3245 6.50 5.95 +.10 +33.7 FlowrsFds N FLO .68 3.3 23 21.57 16.80 1089 20.77 4971 21.36 20.53 -.38 +7.6 Flowserve N FLS .76 1.8 51.92 37.51 939 42.11 5586 45.25 41.97 -2.43 Fluidigm Q FLDM 8.38 2.52 175 5.90 1038 6.67 5.86 -.53 +.2 Fluor N FLR .84 1.5 40 62.09 37.04 1121 54.85 5149 59.18 54.70 -2.79 +6.2 FlushFn Q FFIC .80f 3.0 19 31.69 24.27 100 26.53 363 28.72 26.48 -1.76 -3.5 FlyLeasing N FLY 1.00 7.5 11 14.65 11.54 79 13.36 525 14.15 13.33 -.69 +3.5 Foamix Q FOMX 10.06 4.03 111 5.29 573 5.34 4.81 -.10 -12.0 FogoChao n Q FOGO 16 17.05 10.30 194 15.70 1198 15.80 15.68 -.03 +35.3 FEMSA N FMX .74e .8 103.82 84.32 586 87.63 2826 93.06 87.05 -2.34 -6.7 Fonar Q FONR 9 33.90 17.20 38 26.75 163 26.95 25.20 +1.35 +9.9 FootLockr N FL 1.38f 3.2 18 77.86 28.42 5114 43.74 16828 44.38 41.79 -.37 -6.7 FordM N F .60a 5.7 5 13.48 10.14 39875 10.56 243332 11.19 10.51 -.59 -15.5 ForeScTc n Q FSCT 37.79 21.56 351 30.52 5088 33.42 29.16 -3.96 -4.3 ForshtAut n Q FRSX 11.70 3.54 19 3.70 120 4.38 3.70 -.41 -8.2tForestCA N FCE/A .72f 3.6 16 26.30 20.50 17027 19.90 23424 21.51 19.24 -1.37 -17.4 Forestar N FOR 14 26.39 12.75 76 21.50 562 23.35 21.45 -1.25 -2.3 FormFac Q FORM 23 18.65 10.45 713 13.70 3834 15.30 13.68 -1.20 -12.5 ForrestR Q FORR .80f 1.9 40 47.75 36.95 52 41.55 243 43.70 41.55 -1.80 -6.0 ForsightEn N FELP .13 6.84 3.50 2 3.60 173 3.85 3.50 -.07 -17.6 Forterra n Q FRTA 49 20.47 3.02 443 8.31 1814 8.74 8.16 -.43 -25.1sFortinet Q FTNT 55.18 35.44 1208 52.95 5847 55.18 52.22 -1.05 +21.2 Fortis n N FTS 1.70 5.1 38.24 31.41 355 33.57 1687 34.03 32.58 +.72 -8.5 Fortive n N FTV .28 .4 80.31 58.15 2109 76.02 7133 79.20 75.97 -2.21 +5.1 FortressBio Q FBIO 5.54 3.13 160 4.92 975 5.36 4.85 -.24 +23.3 FortB pfA Q FBIOP 2.34 10.6 24.80 20.01 2 22.10 7 23.65 22.00 -.90 -2.9 FortTrInf n N FTAI 1.32 8.4 20.13 14.25 126 15.75 669 15.90 15.54 -.02 -21.0 FortunaSlv N FSM 21 5.58 4.03 1558 5.15 5383 5.25 4.67 +.43 -1.3tFBHmSec N FBHS .80f 1.4 20 73.62 59.11 1735 57.89 6758 61.90 57.75 -4.19 -15.4 ForumEn N FET 21.68 10.05 1229 11.30 8087 12.20 11.10 -1.10 -27.3 ForwrdA Q FWRD .60 1.2 24 64.80 45.86 137 51.90 867 56.01 51.83 -3.88 -9.6 Forward h Q FORD 25 4.45 1.02 15 1.49 1130 1.66 1.45 -.06 +21.1 ForwdPh Q FWP 23.12e 9.70 2.70 28 3.02 106 3.07 2.73 +.14 -17.9 Fossil Grp Q FOSL 18.44 5.50 1365 12.40 8350 12.87 11.68 +.48 +59.6 Foster Q FSTR .16 .6 30.30 11.80 33 24.75 156 26.75 24.75 -.50 -8.8 FoundBld n N FBM 17.00 11.03 140 14.47 470 15.52 14.47 -1.07 -2.2 FndtnMed Q FMI 87.10 29.90 197 80.40 1617 84.05 77.70 +.55 +17.9 FourCorP s N FCPT 1.10 5.0 17 26.96 21.28 358 22.13 1646 22.80 22.10 -.50 -13.9tFourSeEd n N FEDU 3.32 51.8 15 10.45 6.10 635 6.41 872 7.33 5.67 -.80 -28.8 FoxFactory Q FOXF 32 46.80 26.00 505 34.70 1529 38.10 34.65 -3.30 -10.7tFrancesca Q FRAN 4 17.35 4.64 678 4.67 4240 5.07 4.64 -.33 -36.1 FrancoN g N FNV .92 1.3 67 86.06 64.62 808 69.33 3754 71.07 68.01 +.61 -13.3 FrankCov N FC 31.20 15.20 70 26.35 188 27.70 26.15 -.55 +27.0 FrankElec Q FELE .43 1.1 24 47.20 36.00 135 39.60 546 42.90 39.55 -3.20 -13.7 FrankFn n N FSB .40p 15 44.30 30.30 74 31.50 279 33.80 31.45 -1.65 -7.6 FrankLibInt N FLQH 28.16 23.61 0 23.73 7 24.45 23.73 -.76 -6.4 FrankLibEm N FLQE 35.59 28.92 6 32.94 82 34.26 32.94 -.98 -.3 FrankLibGl N FLQD 30.47 27.20 0 27.98 2 28.62 27.98 -.88 -3.8 FrnL LoV n N FLLV 32.50 28.32 0 29.47 3 30.63 29.47 -1.66 -2.7tFrnkLInvGr N FLCO 24.89 23.75 1 23.83 70 23.95 23.75 -.10 -3.8 FrkL US Eq N FLQL 30.33 25.55 28.49 5 29.21 28.49 -.91 -1.5 FrankL Mun N FLMB 25.38 24.31 24.40 15 24.40 24.40 +.06 -2.7 FrnkL MunO N FLMI 25.04 24.41 24.53 15 24.53 24.44 +.12 -1.7tFrankRes N BEN .92f 2.5 12 47.65 37.01 4511 36.65 14747 39.24 36.57 -2.34 -15.4 FrkStPrp A FSP .76 9.3 10 12.71 7.94 441 8.14 1676 8.58 8.11 -.43 -24.2tFrkLtdDur A FTF .74 6.6 12.13 11.09 107 11.21 461 11.26 11.09 -.05 -5.2tFrkUnv N FT .47 7.0 7.39 6.72 50 6.74 400 6.87 6.71 -.11 -6.0 FranksIntl N FI .30 5.3 10.66 4.93 459 5.71 3596 6.16 5.59 -.30 -14.1tFredsInc Q FRED .24 8.7 16.27 2.36 1196 2.75 4683 2.87 2.36 -.06 -32.1 FrptMcM N FCX 14 20.25 11.05 16434 17.52 79401 19.24 17.51 -.84 -7.6 FrghtCar lf Q RAIL .36 2.8 20.46 12.07 100 13.04 424 14.80 13.02 -1.18 -23.7 FreqElec Q FEIM 11.05 7.53 4 9.18 91 9.54 8.66 -.62 -1.9 FresenMd N FMS .51e 1.0 57.94 41.46 124 49.78 1014 50.98 49.71 -.71 -5.3 FDelMnt N FDP .60 1.3 19 61.98 43.02 292 44.75 1377 47.52 44.72 -2.67 -6.1 Freshpet Q FRPT 20.85 10.45 252 16.55 1172 18.00 15.67 -1.35 -12.7 FriedmInd A FRD .04 .6 6.80 5.05 13 6.43 64 6.55 6.00 -.11 +13.2 FrontC pf Q FTRPR 11.13 105.0 32.30 7.68 279 10.60 1703 11.29 10.43 -.78 +21.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Saturday, March 24, 2018 2 0 1 8 0 3 2 4 m m 0 8 p d f 1 2 4 M a r 1 8 0 0 : 5 0 : 5 0

PAGE 71

Frontr rs Q FTR 2.40 34.6 37.65 6.08 1774 6.93 13572 7.55 6.75 -.72 +2.5 Frontlne rs N FRO .60e 34 6.97 3.79 258 4.45 2294 4.59 4.32 +.01 -3.1 FuelTech Q FTEK 1.83 .71 63 1.29 333 1.50 1.27 +15.2 FuelCell rs Q FCEL 2.49 .80 696 1.78 3896 1.87 1.73 -.02 +4.7 FulgentG n Q FLGT 11.39 2.73 17 3.85 60 4.39 3.73 -.14 -12.1 FulingGbl n Q FORK 6.00 2.65 11 4.40 671 4.80 4.30 +11.4 FullHseR Q FLL 4.10 2.10 21 3.19 299 3.42 3.15 -.11 -18.0 FullerHB N FUL .60 1.3 30 58.74 47.36 587 47.79 2252 51.70 47.72 -3.88 -11.3 FultonFncl Q FULT .48f 2.8 17 19.90 16.45 1302 17.45 4484 19.25 17.43 -1.80 -2.5 Funko n Q FNKO 41 9.90 5.81 252 7.78 923 8.59 7.76 -.70 +17.0 FusionTel Q FSNN 4.42 1.11 190 3.01 1893 3.30 2.57 +.31 -19.7 FutFintch lf Q FTFT 8.00 1.30 76 2.50 300 2.75 2.50 -.14 -40.0 FutureFuel N FF .24a 1.9 15 16.39 11.82 74 12.37 295 13.48 12.37 -1.18 -12.2 FuweiF rs Q FFHL 4.93 2.35 5 3.50 13 3.81 3.30 +.11 +19.0G -:GWilliFood Q WILC 22 7.66 5.11 0 7.08 14 7.22 6.50 -.03 -1.5sG1Thera n Q GTHX 41.92 12.04 715 40.47 2119 41.98 35.70 +4.42 +104.0tGAMCO s N GBL .08 .3 7 32.60 25.33 32 25.10 134 27.47 25.01 -1.21 -15.3 GATX N GATX 1.76f 2.6 14 73.25 55.82 220 67.86 1267 70.78 67.81 -2.25 +9.2 GATX 66 N GMTA 27.00 22.81 7 25.19 38 25.25 25.00 +.02 -4.1tGCI Lb A n Q GLIBA 55.47 50.70 376 50.96 2558 53.94 50.70 -2.09 -6.9 GCI Lb pfA Q GLIBP 23.60 18.40 102 22.92 297 23.40 22.65 +.17 +.7 GCP ApT n N GCP 26 34.79 27.25 712 28.80 2816 30.70 28.80 -1.60 -9.7tGDL Fund N GDL .64 6.9 10.38 9.30 45 9.27 250 9.49 9.24 -.19 -4.7tGDLFd pfB N GDLpB 1.50 3.0 51.40 49.99 2 49.99 14 50.09 49.99 +.36 -.6 GDS Hld n Q GDS .46p 31.77 6.90 401 26.21 1707 29.84 26.18 -1.09 +16.3 GGP Inc N GGP .88 4.2 31 24.37 18.83 4060 21.15 26280 22.25 20.94 -.57 -9.6 GGP Inc pfA N GGPpA 1.59 6.4 25.99 24.31 1 24.75 20 24.89 24.60 -.13 -2.0 GMAC CpT N ALLYpA 2.03 7.8 26.90 25.26 48 25.95 677 26.05 25.82 +.01 GMS Inc n N GMS 16 39.98 27.21 267 30.44 1452 33.60 30.40 -3.29 -19.1 GNC N GNC .80 20.6 3 10.95 3.13 2315 3.88 11383 4.30 3.86 -.44 +5.1 GP Strat N GPX 27 31.25 20.30 54 20.75 221 22.90 20.75 -1.35 -10.6 GSE Sy A GVP 15 3.85 2.35 14 3.40 62 3.45 3.35 +4.6 GSI Tech Q GSIT 9.57 6.05 29 8.10 132 8.70 8.10 -.54 +1.8 GSV Cap Q GSVC 7 9.39 3.83 2212 7.91 4658 9.27 7.75 -.53 +45.0sGTT Comm N GTT 62.30 22.95 312 58.60 2008 62.30 58.60 -1.65 +24.8 GTY Tch n Q GTYH 10.49 9.75 9.92 21 9.94 9.90 -.05 -.1 GTY Tc un Q GTYHU 11.00 10.10 10.37 3 10.38 10.34 +.5 G-III s Q GIII 28 40.96 18.00 1548 34.84 6486 38.05 32.06 -2.28 -5.6 GTx Inc rs Q GTXI 23.40 2.73 300 19.37 731 20.89 18.64 -.98 +52.4 GW Pharm Q GWPH 143.37 92.65 225 116.01 1132 121.97 113.00 -2.81 -12.1 GWG Hldgs Q GWGH 11.25 7.60 8.75 11 9.38 8.50 +.26 +5.2 GabCvInc N GCV .48 8.2 6.47 4.81 46 5.86 182 5.97 5.67 +.15 -.7 GabCv pfB N GCVpB 1.50 5.8 27.16 25.53 0 26.06 6 26.06 25.55 +.10 -1.6 GabDvInc N GDV 1.32 6.1 24.97 20.50 211 21.70 692 22.78 21.70 -1.12 -7.3 GabDiv pfA N GDVpA 1.47 5.8 27.49 25.26 2 25.50 7 25.72 25.44 -.14 -2.4 GabDiv pfD N GDVpD 1.50 5.7 27.40 25.87 0 26.23 6 26.49 25.95 +.10 -.4 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 1 25.03 42 25.04 24.83 +.03 -1.3 GabelliET N GAB .60 10.0 6.65 5.81 2146 6.02 4989 6.26 6.02 -.23 -2.7 GabllE pfD N GABpD 1.47 5.8 26.78 25.27 5 25.42 13 25.63 25.32 +.16 -2.6 GabllE pfG N GABpG 1.25 5.2 25.25 23.45 1 24.06 15 24.25 23.97 +.43 -2.6 Gabeli pfJ N GABpJ 26.72 24.42 1 25.21 16 25.38 24.92 +.31 -1.3 GabEq pfH N GABpH 1.25 5.2 25.34 23.71 3 24.25 48 24.84 24.04 -.04 -3.5 GabGSmM N GGZ 13.61 11.24 16 11.84 73 12.27 11.81 -.47 -7.1 GabGSm pfA N GGZpA 1.36 5.4 26.21 24.16 3 25.00 15 25.38 24.90 +.19 -1.9 GabGUtil A GLU 1.20 6.6 21.96 17.90 14 18.15 132 18.70 18.00 -.62 -14.8tGabHlthW N GRX .52 5.6 10.97 9.42 93 9.31 235 9.87 9.31 -.56 -9.8 GabHlt pfA N GRXpA 1.44 5.7 26.91 25.02 25.32 8 25.49 25.14 +.43 -1.9tGabHlt pfB N GRXpB 1.47 5.8 27.57 25.49 1 25.53 6 25.64 25.49 -.13 -3.0 GabMultT N GGT .94e 10.1 10.09 7.89 118 9.32 444 9.86 9.28 -.43 +1.3 GabMul pfE N GGTpE 25.30 22.97 1 24.01 18 24.16 23.63 +.08 -4.3tGabUtil N GUT .60 9.2 7.20 6.05 374 6.51 2517 6.95 6.05 -.41 -8.3 GabUt pfA N GUTpA 1.41 5.6 26.50 24.89 4 25.13 7 25.31 25.00 +.43 -1.8 GabUtil pfC N GUTpC 26.19 24.54 0 24.94 17 25.21 24.71 +.22 -2.0tGasa rs N GFA 18.13 5.92 38 5.91 183 6.62 5.90 -.74 -53.2sGaiam A Q GAIA 17.70 8.70 188 15.55 2074 17.70 15.20 -1.50 +25.4 Gain Cap N GCAP .24 3.6 13.26 5.56 605 6.60 2757 7.35 6.60 -.58 -34.0 Galapag n Q GLPG 121.09 72.90 81 99.63 302 104.36 99.17 -3.75 +6.3 GalectinTh Q GALT 6.74 1.28 152 4.64 1037 4.83 4.36 -.12 +38.8 Gallaghr N AJG 1.64f 2.5 25 72.77 54.50 1295 66.69 5659 71.40 66.62 -4.32 +5.4 GalmedPh Q GLMD 6 12.22 3.61 28 5.92 153 6.73 5.86 -.71 -35.3 GamGldNR A GGN .84 17.1 5.84 4.80 534 4.91 2349 4.97 4.80 +.07 -5.8 GamGld pfB A GGNpB 1.25 5.3 25.30 22.78 2 23.55 14 23.55 23.35 +.30 -5.1 GamNRG&I N GNT .84 13.2 7.29 6.00 93 6.36 336 6.39 6.18 +.14 -5.2 GamNR pfA N GNTpA 1.30 5.4 26.27 22.77 2 23.99 19 24.11 23.64 +.27 -4.1tGameStop N GME 1.52 11.3 4 25.31 13.59 3812 13.50 21165 15.41 13.49 -1.92 -24.8 Gam&Lsr n Q GLPI 2.52f 7.7 18 39.32 31.39 1115 32.76 6285 34.13 32.65 -1.30 -11.5 GamngPtrs Q GPIC .12e 12.50 9.13 0 9.94 17 9.99 9.48 +.41 -11.6 Gannett n N GCI .64 6.5 12.38 7.36 811 9.87 4927 10.23 9.54 +.08 -14.8 Gap N GPS .97f 3.1 15 35.68 21.02 4136 31.04 22991 32.79 31.02 -.70 -8.2 GardDnv n N GDI 38.00 19.91 1005 30.32 3336 33.26 30.31 -2.64 -10.6 Garmin Q GRMN 2.04 3.5 16 65.96 48.50 747 57.68 4354 60.18 57.66 -2.43 -3.2 GarrisnCap Q GARS 1.12 13.5 8 10.05 7.77 32 8.28 342 8.50 8.11 +.24 +2.1 Gartner N IT 36 142.16 107.00 960 117.69 3852 125.21 117.51 -6.33 -4.4 GasLogPt N GLOP 2.09f 9.0 11 25.55 21.80 114 23.25 661 24.10 22.60 -.85 -6.1 GasLPt pfA N GLOPpA 27.24 25.06 18 25.65 134 26.06 25.58 -.72 -1.7 GasLog N GLOG .56 3.5 43 22.55 12.75 1022 15.80 2570 17.75 15.80 -2.10 -29.0 GasLog pfA N GLOGpA 2.19 8.1 27.63 25.06 9 26.89 36 26.89 26.50 +.14 +1.1 GastarExp A GST 1.66 .38 1294 .73 4555 .81 .69 -.08 -30.1 Gastar pfA A GSTpA 2.16 13.1 21.59 6.40 47 16.50 170 17.50 16.50 -.30 -7.9 Gastar pfB A GSTpB 2.69 13.6 24.00 8.46 11 19.72 50 20.50 18.70 +.97 +4.4 GatesInd n N GTES 37 18.72 16.60 1174 17.03 2837 18.55 16.85 -1.19 -5.8 GazitGlobe N GZT .37e 3.9 11.00 9.01 0 9.65 7 9.77 9.45 +.17 -8.4 GeeGroup A JOB 7.00 2.45 26 2.92 69 2.98 2.52 +.17 +5.0 Gemphire n Q GEMP 21.59 6.07 39 6.93 436 7.37 6.80 -.34 -12.8 GencoSh rs N GNK 16.29 8.47 216 14.67 661 15.84 14.64 -.68 +10.1 Gencor s Q GENC 41 18.45 13.62 15 15.90 66 16.73 15.85 -.30 -3.9 Generac N GNRC 17 53.78 33.77 230 44.47 2146 47.38 44.47 -2.92 -10.2 GAInv N GAM 1.15e 1.0 36.59 32.20 52 33.00 237 34.74 33.00 -1.84 -4.1 GAInv pfB N GAMpB 1.49 5.8 27.11 25.65 4 25.87 40 25.89 25.70 +.02 -2.7 GnCable N BGC .72 2.4 37 30.18 14.95 699 29.60 3062 29.80 29.55 -.10 GenDynam N GD 3.36 1.5 23 230.00 183.72 1435 218.81 6074 226.90 217.83 -3.93 +7.5tGenElec N GE .48 3.7 30.54 13.32 83931 13.07 384507 14.28 13.02 -1.24 -25.2 GECap5-53 N GEK 1.18 4.8 25.97 22.61 44 24.30 275 24.90 24.30 -.53 -2.6 GenFin Q GFN 7.50 4.50 18 7.40 152 7.45 7.25 +.10 +8.8 GenFin pfC Q GFNCP 9.20 9.2 104.67 90.31 0 100.32 4 101.00 100.25 -1.49 -.1 GenFin 21 Q GFNSL 2.03 7.9 26.50 24.08 25.80 9 25.80 25.41 +.07 +2.2tGenMills N GIS 1.96 4.4 12 60.69 44.44 10248 44.21 58722 50.83 44.15 -6.28 -25.4 GenMoly A GMO .53 .28 62 .42 2026 .44 .40 +.00 +27.7 GenMotors N GM 1.52 4.3 46.76 31.92 13041 35.17 67314 38.02 35.13 -2.77 -14.2 Gener8M n N GNRT 6.94 4.17 431 5.72 3140 5.98 5.70 -.19 -13.6 Gensco N GCO 11 57.70 20.90 257 38.10 1805 40.55 37.95 -1.75 +17.2 GenesWyo N GWR 24 84.40 61.44 273 71.17 1611 75.02 71.10 -2.48 -9.6 GenesisEn N GEL 2.88f 15.2 27 33.52 18.84 504 19.00 3492 20.63 18.91 -1.62 -15.0 GenesisHlt N GEN .24 15.5 2.69 .60 627 1.55 3111 1.69 1.41 +.06 +103.1 GeneticT rs Q GENE 2.05 .70 105 1.21 318 1.41 1.19 -.04 +4.3 GenieEn n N GNE .30 6.3 8.31 4.09 39 4.74 202 4.96 4.63 -.09 +8.7 GenieE pfA N GNEpA .64 8.7 7.94 7.02 3 7.33 8 7.46 7.25 -.03 -.1 GeniusBr n Q GNUS 5.01 2.01 19 2.72 43 2.90 2.59 -.13 GenMark Q GNMK 13.67 3.63 223 5.40 1239 5.93 5.22 -.38 +29.5 GenoceaB Q GNCA 7.29 .79 411 1.12 3279 1.19 1.10 -.04 -3.4 Genomic Q GHDX 37.50 26.54 123 31.13 688 33.14 31.05 -1.94 -9.0 Genpact N G .30f 20 34.79 23.34 795 31.01 3527 32.69 30.99 -1.59 -2.3 Gentex Q GNTX .44f 2.0 18 24.07 16.59 1491 22.39 6343 23.69 22.36 -1.11 +6.9 Gentherm Q THRM 27 40.80 29.50 600 33.35 1293 34.20 32.75 -.50 +5.0 GenuPrt N GPC 2.88f 3.3 20 107.75 79.86 801 86.52 3570 91.65 86.45 -4.26 -8.9 Genworth N GNW 2 4.23 2.67 3160 2.90 17665 3.09 2.84 -.06 -6.8 GeoGrp s N GEO 1.88 9.2 12 34.32 19.05 863 20.41 3975 21.80 20.40 -1.44 -13.5sGeoPark N GPRK 12.64 6.48 312 12.08 1588 12.64 10.06 +1.87 +21.9 GaPw 77 n N GPJA 26.14 23.01 15 24.42 168 24.42 23.90 +.36 -4.6 GeospcT hs Q GEOS 18.71 9.18 98 9.96 416 10.75 9.37 +.45 -23.2 Gerdau N GGB .02e .4 5.32 2.60 11902 4.48 68068 4.84 4.47 -.21 +20.4 GerABcp s Q GABC .60f 1.8 19 39.02 28.71 86 32.84 334 35.23 32.84 -2.31 -7.0 GerNew N GF 1.23e .4 21.49 14.25 26 19.31 99 19.85 19.29 -.62 -.7sGeronCp Q GERN 6.68 1.74 27506 5.64 141423 6.68 3.80 +2.27 +213.3 GettyRlty N GTY 1.28 5.4 13 29.89 22.68 101 23.87 592 24.86 23.75 -.82 -12.1 Gevo rs Q GEVO 1.36 .42 180 .50 1379 .54 .47 -.03 -15.3 Gibraltar Q ROCK 17 42.25 25.61 242 33.35 780 35.95 33.30 -2.10 +1.1 GigCapit n N GIG 10.22 9.60 9.75 188 9.80 9.70 +.05 +1.1tGigaMda rs Q GIGM 4.37 2.62 52 2.78 111 2.83 2.62 +.06 -8.6 GilatSatell Q GILT 9.22 4.12 10 8.70 116 9.10 8.51 -.34 +12.5 Gildan s N GIL .45f 1.5 17 34.19 25.85 314 28.93 2029 29.81 28.89 -.60 -10.4 GileadSci Q GILD 2.28f 3.1 8 89.54 63.76 9071 72.84 43254 79.50 72.73 -6.90 +1.7 GlacierBc Q GBCI .84a 2.3 21 41.24 31.38 473 37.04 1596 40.64 36.96 -3.50 -6.0 GladstnCap Q GLAD .84 9.7 10 10.12 7.80 104 8.63 568 8.92 8.62 -.17 -6.3tGladst24 pf Q GLADN 1.50 6.0 26.14 24.65 7 24.90 57 25.12 24.65 -.06 -3.7 GladstnCm Q GOOD 1.50 8.8 23.35 16.78 141 16.96 725 18.29 16.94 -1.21 -19.5 GladCm pfA Q GOODP 1.94 7.5 27.25 25.25 1 26.00 5 26.47 26.00 +.01 -1.6 Gladstn pfB Q GOODO 1.88 7.2 27.80 25.23 4 26.20 11 26.54 26.15 +.19 +.5 GladCm pfD Q GOODM 1.75 7.0 26.27 24.56 9 24.92 39 24.97 24.83 +.09 -3.8 GladstInv Q GAIN .78f 7.8 15 11.50 8.63 185 10.05 755 10.55 10.03 -.29 -9.9 GladInv pfB Q GAINO 1.69 6.7 26.15 25.12 2 25.22 16 25.24 25.12 -.08 -.4tGladInv pfC Q GAINN 1.63 6.4 26.98 25.24 14 25.35 17 25.37 25.16 +.09 -.4tGldsInv pf D Q GAINM 1.56 6.2 26.35 25.07 4 25.22 19 25.33 25.07 -1.5 GladstLnd Q LAND .53f 4.1 95 14.29 10.77 75 12.78 263 13.22 12.61 -.14 -4.8 GladLnd pfA Q LANDP 1.59 6.2 26.94 25.50 25.61 8 25.70 25.50 -1.0 Glatfelter N GLT .52 2.5 16 23.85 16.53 159 20.41 708 22.03 20.41 -1.48 -4.2 Glaukos n N GKOS 52.48 23.08 2590 29.61 4705 34.88 29.06 -4.15 +15.4 GlaxoSKln N GSK 2.89e 7.7 44.54 34.52 7868 37.42 16881 38.03 36.13 +.14 +5.5 GlenBurnie Q GLBZ .40 3.3 23 13.42 10.34 3 12.02 5 12.25 12.02 -.23 +8.8 GblBldT n Q GBT 68.05 24.03 952 48.15 5512 54.80 48.10 -4.40 +22.4 GblBrCopp N BRSS .24 .7 12 36.50 27.50 190 32.05 675 34.20 32.00 -1.90 -3.2 GblEagEnt Q ENT 3.84 1.21 389 1.49 2564 1.63 1.46 -.13 -34.9tGlbIndem Q GBLI 19 49.91 34.13 29 34.20 60 36.00 34.13 -1.95 -18.6 GlbIndm 45 Q GBLIZ 1.94 7.6 26.24 24.73 1 25.62 10 25.71 25.60 -.09 -.9 GlbIndem 47 Q GBLIL 1.97 7.6 26.24 24.65 8 25.83 48 25.97 25.67 -.14 -.2 GlbMed n N GMRE .20p 10.25 6.45 112 6.59 965 7.43 6.59 -.53 -19.6 GlMed pfA N GMREpA 1.88 7.7 25.82 23.50 10 24.37 28 24.51 24.33 +.06 -3.8 GlobNetL n N GNL .94 5.8 26 24.45 15.55 538 16.25 2746 17.00 16.22 -.60 -21.0 GlNetL pfA N GNLpA 1.81 7.2 25.97 24.42 11 25.08 34 25.45 25.00 -.72 -2.3tGlobPtrs N GLP 1.85 11.7 20.87 15.80 100 15.75 519 17.45 15.35 -1.75 -5.7 GlobPay s N GPN .04 37 118.94 76.47 737 111.18 4011 118.33 111.08 -6.83 +10.9 GlSlfStor n Q SELF .26 6.0 5.19 4.14 1 4.32 46 4.39 4.15 -.07 -6.3 GlbShipLs N GSL .40 40.0 1.94 .97 58 1.00 507 1.08 .98 -.01 -13.8 GlbShip pfB N GSLpB 2.19 8.9 25.36 20.00 3 24.51 19 25.11 24.42 +.16 +2.5 GlWatRs n Q GWRS .28 3.2 10.00 8.40 12 8.88 55 9.23 8.81 -.22 -4.9 GlbXNordic N GXF .83e 3.7 24.68 20.08 12 22.18 21 22.94 22.18 -.81 -2.3 GbXSpDvE N SDEM .63e 19.63 15.17 10 16.82 53 17.31 16.82 -.34 +3.3 GbXSpdvRE Q SRET 1.24 8.9 15.88 13.72 34 13.90 107 14.35 13.90 -.43 -10.6 GblXPortgl N PGAL .36e 3.0 13.10 9.72 120 12.07 231 12.43 12.07 -.36 +1.5 GblXColum N GXG .41e 4.1 11.37 9.24 49 10.08 247 10.34 10.02 -.10 +.6 GblXEmFtr N EMFM .40e 1.7 26.16 20.20 1 24.21 32 24.73 24.07 -.27 +1.0tGbXMLP&E N MLPX .60 5.2 15.02 11.64 110 11.63 863 12.22 11.61 -.61 -14.4 GblXChMat N CHIM .24e 1.2 24.12 15.71 2 20.53 6 22.44 20.53 -2.01 -1.6 GblXArg N ARGT .09e .3 38.46 27.27 60 35.00 387 36.85 34.94 -1.91 -.9 GblXSDvUS N DIV 1.93 8.2 25.98 23.43 57 23.53 249 24.30 23.53 -.77 -8.1 GXSupInPf N SPFF .99 8.3 13.11 11.70 260 11.92 454 12.00 11.91 -.09 -2.0 GblXGuru N GURU .28e 1.0 31.88 25.15 11 29.38 33 30.84 29.34 -1.56 -1.1 GbXGreece N GREK .13e 1.4 11.56 7.85 511 9.57 2656 10.07 9.56 -.52 -6.9 GblXChCon N CHIQ .12e .7 19.96 13.10 169 18.39 722 19.71 18.34 -1.17 -1.5 GblXSocM Q SOCL 39.03 24.15 158 35.43 950 38.19 35.37 -2.94 +7.5 GblX MLP N MLPA .90e 10.7 11.75 8.36 1073 8.40 16551 8.90 8.38 -.51 -14.8 GblXFertil N SOIL .25e 2.5 11.01 9.00 6 9.99 23 10.32 9.99 -.32 -5.1 GblXChiEn N CHIE .41e 3.6 12.48 10.42 0 11.54 6 11.86 11.54 -.17 +1.6 GblXSupDv N SDIV 1.42e 6.7 22.60 20.09 440 20.35 1467 20.96 20.33 -.58 -6.6 GlbXChiFn N CHIX .34e 1.9 21.04 14.11 72 18.10 167 19.18 18.10 -1.11 +.6 GbXSEAsia N ASEA .42e 2.4 18.44 14.02 9 17.48 42 18.04 17.45 -.21 +2.8 GblXPakist N PAK 19.23 12.15 20 12.81 178 13.21 12.81 -.15 +3.5 GblXNorway N NORW .83e 6.1 14.44 10.87 44 13.55 125 13.88 13.52 -.31 +3.2 GbXNsChiT Q QQQC .07e .2 34.11 22.11 30 30.42 106 33.30 30.41 -2.60 -1.5 GblXScUS n N SCIU 32.53 27.34 3 30.29 38 31.67 30.29 -1.45 -2.0 GblXScAs n N SCIX 27.08 23.25 0 25.75 10 26.38 25.75 -.60 -.6 GblXScJp n N SCIJ 33.72 27.49 1 30.32 13 31.10 30.32 -.92 -4.3 GbX US pf n N PFFD 26.22 23.70 17 24.47 47 24.70 24.41 -.13 -1.6 GbXNigeria N NGE .31e 1.4 27.10 14.65 10 22.75 114 23.61 22.50 -.12 +4.8 GbX US Inf N PAVE 17.80 13.80 36 15.69 201 16.86 15.68 -1.05 -6.5 GblFound n N BOSS 20.72 14.77 18.62 3 18.94 18.62 -.42 +7.5 GblX SupDv Q EFAS 19.06 16.23 1 17.54 5 17.86 17.54 -.31 -3.1 GblXYldco Q YLCO .51 4.3 12.89 11.20 4 11.79 27 11.80 11.51 +.24 -6.3 GblX Rob n Q BOTZ 27.42 16.90 1837 23.36 7325 24.83 23.35 -1.63 -1.4 GlbXCon ef Q KRMA 20.83 16.61 18 19.18 102 20.01 19.09 -.91 -1.2 GblXMilTh Q MILN 21.10 16.21 14 19.79 51 20.80 19.71 -1.06 +2.8 GbX Longv Q LNGR 21.38 16.63 2 19.35 7 20.51 19.35 -1.21 -.5 GlX Intrn n Q SNSR 21.41 17.21 45 19.81 189 21.04 19.81 -1.16 -.2 GblXSupdiv Q ALTY 1.25 8.7 16.00 14.06 13 14.33 29 14.70 14.33 -.21 -6.3 GlX Fintc n Q FINX 24.62 15.85 71 23.35 308 24.62 23.31 -1.07 +6.4 GlbXCop rs N COPX .43e 1.7 29.34 19.28 37 25.93 148 27.40 25.89 -1.64 -5.2 GlbXSilv rs N SIL 38.55 28.21 89 30.57 517 30.94 29.23 +.58 -6.3 GlbXLith rs N LIT 41.21 26.68 433 33.21 1791 35.24 33.12 -2.28 -14.3 GbX Gold rs N GOEX 25.21 20.08 23 22.11 48 22.29 21.38 +.45 -5.2 GbXUran rs N URA 16.36 11.83 1127 12.09 2934 12.83 12.01 -.76 -19.7 GlXCatholc Q CATH 35.58 28.31 17 31.91 48 33.72 31.82 -2.05 -3.1 GlblScape A GSB .06 1.7 20 5.51 3.27 29 3.51 141 3.62 3.46 +.05 -1.1 Globalstar A GSAT 2.59 .70 3616 .70 22416 .81 .70 -.10 -46.3 GlobantSA N GLOB 59 54.84 33.56 200 50.69 894 54.32 50.59 -2.60 +9.1 GlobusM rs Q GLBS 6.14 .86 249 .90 1492 1.02 .88 -.10 -21.3 GlobusMed N GMED 43 52.18 27.79 365 49.07 2477 51.76 49.05 -2.66 +19.4 Glowpoint A GLOW .65 .19 4933 .24 6234 .32 .23 -33.3 GluMobile Q GLUU 4.95 2.01 1776 3.72 7949 3.89 3.71 -.08 +2.2 GlycoMim Q GLYC 26.05 3.82 607 16.14 6942 18.06 15.73 -1.65 -3.9 GoDaddy n N GDDY 87 64.49 35.74 2150 61.01 5947 62.96 60.58 -1.41 +21.3 Gogo Q GOGO 14.76 8.52 724 8.84 3397 9.57 8.74 -.52 -21.6 GolLinhs s N GOL 13.60 4.13 230 12.76 1325 12.92 12.29 -.26 +45.7 GolLNGLtd Q GLNG .20 .7 31.64 19.32 835 27.02 5280 28.57 27.00 -1.55 -9.4tGolLNGPt Q GMLP 2.31 13.4 23.49 17.07 377 17.26 1887 18.56 17.07 -1.14 -24.3 GolrLNG pf Q GMLPP 2.19 8.6 26.70 24.92 20 25.50 124 25.50 25.09 +.14 -2.0 GoldFLtd N GFI .02e .5 4.70 3.06 4484 4.10 22256 4.14 3.71 +.37 -4.7 GoldResrc A GORO .02 .4 59 5.05 3.08 311 4.70 1190 4.86 4.56 +.10 +6.8 GoldStdV g A GSV 2.68 1.25 336 1.66 1543 1.71 1.60 +.01 -5.1 Goldcrp g N GG .24 1.7 19 16.38 11.64 9994 13.90 31409 14.03 13.01 +.54 +8.8stGoldBull n Q DNJR 4.90 4.60 8 4.66 86 4.90 4.60 -1.8 GoldenEnt Q GDEN 21 34.75 12.77 545 23.56 3768 28.62 23.00 -4.87 -27.8 GoldenMin A AUMN .68 .36 64 .46 1031 .48 .39 +.08 +7.2 GoldenOc rs Q GOGL .10e 9.95 5.43 283 7.93 1061 8.64 7.87 -.73 -2.8 GoldStr g A GSS 6 .92 .59 2017 .63 6802 .66 .62 +.00 -28.9tGldFld A GV 10 6.38 4.00 230 3.95 900 4.55 3.90 -.55 -19.4 GoldS pfJ N GSpJ 1.38 5.2 28.35 25.43 60 26.58 629 26.76 26.48 -.10 +.3tGS BDC n N GSBD 1.80 9.3 10 25.40 19.14 86 19.44 667 19.91 19.14 -.12 -12.4 GS ActbtInt N GSIE 32.48 25.91 97 29.11 482 30.10 29.11 -1.01 -3.0 GS ActEM N GEM 39.44 29.50 99 35.77 428 37.65 35.64 -1.58 -.1 GS ActEur N GSEU .60e 33.94 27.36 1 30.88 17 31.87 30.88 -1.03 -2.6 GS ActJpn N GSIY 36.02 28.64 10 33.00 15 33.76 33.00 -1.15 -1.9 GS US LgC N GSEW 46.27 40.58 1 42.95 40 44.28 42.93 -1.53 -1.2 GS HYBd n N GHYB 50.32 48.21 5 48.36 7 48.63 48.36 -.32 -2.3tGS CpBd n N GIGB 50.44 48.16 4 48.38 54 48.52 48.16 -.19 -3.7 GS ActLgC N GSLC 57.42 46.03 298 52.28 2564 55.41 52.23 -3.32 -2.0 GS 0-1Yr n N GBIL 100.15 99.93 81 100.05 194 100.07 99.96 +.05 +.1 GS Indus n N GVIP 57.97 44.92 31 52.92 59 56.07 52.89 -3.53 -.1 GS SCap n N GSSC 45.33 39.39 8 43.05 16 44.51 43.05 -1.68 -.6 GSCI37 N GSC 25.60 17.55 1 24.75 4 25.06 24.20 +.33 +3.2 GoldmanS N GS 2.60 1.1 28 275.31 209.62 3633 245.26 15014 267.50 244.93 -22.34 -3.7 GoldS pfK N GSpK 1.59 5.6 30.09 26.86 19 28.31 205 28.45 28.27 -.14 -.9 GoldS pfN N GSpN 28.34 25.95 17 26.64 200 26.97 26.64 -.30 -4.3 GoldS pfB N GSpB 1.55 6.1 27.27 25.20 23 25.55 72 26.15 25.50 -.57 -1.3 GoldS pfC N GSpC 1.02 4.3 24.21 21.52 20 23.65 83 23.80 23.24 -.15 +4.0 GoldS pfA N GSpA .96 4.2 24.46 21.25 25 22.86 151 22.99 22.51 +.01 +1.4 GoldS pfD N GSpD 1.02 4.5 24.16 21.46 64 22.96 298 23.16 22.80 -.24 +1.6 GS MLPEn N GER .64 11.2 8.29 5.25 317 5.72 1573 6.02 5.68 -.30 -7.0 GS MLPInc N GMZ 1.38 17.5 10.93 7.62 370 7.87 1330 8.36 7.85 -.43 -12.0 GolubCap Q GBDC 1.28a 7.2 12 20.50 17.35 196 17.82 1071 18.27 17.81 -.11 -2.1 GoodTimes Q GTIM 3.78 2.25 4 3.05 142 3.25 2.95 -.15 +15.1 GoodrPet n A GDP 15.50 8.20 43 10.95 807 11.25 10.05 +.12 +.4tGoodyear Q GT .56 2.1 9 36.88 27.34 2942 26.61 11515 28.60 26.58 -1.90 -17.6tGoPro Q GPRO 11.89 4.76 3882 4.58 17785 5.55 4.56 -.96 -39.5sGordPoin n Q GRAQ 9.77 9.70 9.77 7 9.77 9.76 +.06 +.7 GordPoi un Q GPAQU 10.35 9.97 10.34 3 10.34 10.25 +.07 +3.4 GorsHl A n Q GSHT 11.24 9.30 3 10.02 292 10.02 9.97 +.06 +.8sGoresHl un Q GSHTU 10.70 10.10 13 10.65 13 10.75 10.57 -.05 +2.8 GormanR N GRC .50 1.8 25 33.50 23.55 68 28.51 517 30.84 28.51 -1.27 -8.7tGovPrpIT Q GOV 1.72 13.2 21 22.99 13.36 1165 13.02 4211 13.96 13.01 -.91 -29.8 GovPrpIT46 Q GOVNI 1.47 5.8 26.37 24.28 21 25.51 91 25.67 25.00 +.23 -1.3tvjGrace N GRA .96f 1.6 18 77.37 61.53 747 60.37 3208 65.02 60.30 -4.96 -13.9 Graco s N GGG .53 1.2 14 49.69 30.60 617 44.47 3227 47.27 44.43 -2.12 -1.7 GrahamCp N GHM .36 1.7 14 24.03 17.97 34 21.08 137 22.30 21.01 -.69 +.7 GrahamH s N GHC 5.32f .9 22 615.85 536.90 21 582.90 150 604.00 578.20 -14.45 +4.4 Graingr N GWW 5.12 1.9 27 298.15 155.00 927 270.05 3820 292.47 270.02 -18.70 +14.3 Grmrcy pfA N GPTpA 1.78 6.9 27.77 24.41 0 25.93 7 25.95 25.35 +.69 -3.7 GrmPrTr rs N GPT 1.50 7.0 31.26 21.12 1024 21.38 4609 22.67 21.36 -1.37 -19.8 GranTrra g A GTE 3.00 1.93 1624 2.79 7380 2.90 2.62 +.15 +3.3 GranaMon N GRAM .25e 10.0 5.15 2.25 55 2.51 289 2.55 2.25 +.03 -11.9 GrCanyEd Q LOPE 25 109.82 66.34 300 103.32 1184 107.79 102.44 -2.01 +15.4 GraniteC N GVA .52 1.0 32 68.58 45.14 440 53.71 1783 60.17 53.64 -6.79 -15.3 GranitPnt n N GPMT 1.52f 8.9 19.30 16.15 332 17.17 1109 17.59 17.04 +.08 -3.2 GraniteRE N GRP/U 2.30 42.10 33.94 4 39.69 31 39.84 37.55 +2.14 +1.6 GranCom n N COMB 27.07 24.80 15 25.97 33 26.01 25.71 -.02 -.8 GranSP n N COMG 32.29 24.96 28.12 10 28.39 27.67 +.62 +1.5 GraphPkg N GPK .30 2.1 15 16.74 12.54 2995 14.58 13721 15.49 14.55 -.79 -5.6 Gravity rs Q GRVY 48 108.97 13.18 8 91.99 134 95.00 88.51 +4.14 -2.7 GrayTelev N GTN 7 17.80 11.70 1963 12.25 10627 13.60 11.80 -1.15 -26.9tGrayTvA N GTN/A 16 15.30 10.40 1 10.75 5 11.55 10.40 -1.20 -25.1 GrtAjax n N AJX 1.20 9.2 8 15.40 12.27 29 13.08 140 13.34 13.08 -.22 -5.4 GrtAjx24 n N AJXA 26.80 24.54 1 25.48 6 25.57 25.23 -.11 +.4 GrElCp hn Q GECC 1.00 10.9 11.67 8.76 14 9.16 187 9.85 8.90 -.63 -6.9 GrElm22 n Q GECCL 1.63 6.4 25.90 24.75 1 25.28 16 25.44 25.05 +.08 -.7tGrElm25 n Q GECCM 1.69 6.9 24.80 24.24 16 24.40 25 24.44 24.20 -.07 -.3 GrElm hn Q GEC 4.40 2.95 43 3.65 55 3.85 3.55 -.20 -9.9 GrLkDrge Q GLDD 5.70 3.60 236 4.35 1101 5.08 4.33 -.70 -19.4 GtPanSilv g A GPL 1.71 1.06 425 1.24 3741 1.28 1.14 +.10 -3.9 GtPlainEn N GXP 1.10 3.7 14 34.72 27.60 1490 29.98 6624 30.98 29.94 -.75 -7.0 GrtSoBc Q GSBC 1.12f 2.3 14 58.45 47.25 115 49.60 338 51.90 48.80 -2.10 -4.0 GrtWstBcp N GWB .80 2.0 15 45.62 33.27 628 39.19 1907 44.02 39.11 -4.90 -1.5 GreenBncp Q GNBC 18 24.40 15.18 238 21.65 1089 23.45 21.65 -1.20 +6.7 GreenBrick Q GRBK 17 12.20 8.20 41 10.60 122 11.00 10.10 +.40 -6.2 GreenDot N GDOT 46 69.37 32.04 366 65.10 1421 68.01 65.00 -2.49 +8.0 GreenPlns Q GPRE .48 2.9 24 26.05 15.60 423 16.75 2242 18.55 16.75 -1.75 -.6 GrnP LP n Q GPP 1.88f 10.7 10 21.00 16.50 11 17.55 98 17.90 17.49 -6.1 GreenbCos N GBX .92f 1.9 13 54.45 40.70 318 49.50 2106 51.90 49.50 -2.05 -7.1sGrCB NY s Q GCBC .39 1.1 28 38.00 22.09 4 36.75 13 38.00 36.75 -.40 +12.7 Greenhill N GHL .20 1.1 29.60 13.80 566 17.80 2017 20.10 17.80 -2.20 -8.7tGreenlight Q GLRE 23.15 15.45 425 15.40 1967 16.00 15.30 -.45 -23.4 Greif A N GEF 1.68 3.4 17 65.60 47.97 179 49.80 996 52.55 49.74 -2.44 -17.8 Greif B N GEF/B 2.51e 4.3 19 71.95 52.50 11 58.45 97 61.95 58.45 -.17 -15.7 GrdsmHld n Q GSUM 13.99 6.76 700 8.32 3728 9.35 8.13 -.84 -9.1sGriffin Q GRIF .40f 1.1 29 37.50 27.71 6 36.80 15 37.50 36.63 -.60 +.3 Griffon N GFF .28f 1.5 20 25.15 17.60 152 19.05 734 20.55 18.95 -.45 -6.4 GrifolsSA s Q GRFS .38e 1.9 25.18 17.28 435 20.37 2465 21.23 20.32 -.88 -11.1 Group1 N GPI 1.00f 1.6 9 84.47 51.62 334 64.06 3581 73.60 61.49 -8.79 -9.7 Groupon Q GRPN 5.99 2.90 10501 4.30 49230 4.87 4.28 -.30 -15.7 GrubHub N GRUB 112.41 32.43 2324 104.61 10248 111.86 104.42 -5.92 +45.7 GAeroPac N PAC 2.78e 2.9 119.87 87.66 91 96.83 372 102.80 96.39 -2.08 -5.8 GpAeroCN Q OMAB 1.71e 4.4 19 52.51 37.45 83 38.85 355 40.97 38.74 -1.50 -6.3 GpoASur N ASR 3.31e 229.45 167.21 68 168.46 218 178.00 167.93 -8.40 -7.7 GpoAvalAc N AVAL .40 4.8 9.51 7.76 52 8.38 332 8.52 8.28 -.10 -1.4 GrpoFin Q GGAL .12e .2 73.45 35.40 212 63.40 1699 66.27 62.50 -1.91 -3.7 GpoSimec A SIM 13.08 8.97 1 9.26 4 9.58 9.26 -.20 -1.0 GpSuprvi n N SUPV 33.85 15.74 338 30.04 1543 31.07 29.22 -.71 +2.5tGpTelevisa N TV 27.37 14.20 3029 15.21 37645 15.74 14.20 -.48 -18.5 GuangRy N GSH .62e 2.1 37.43 24.43 3 29.86 9 31.82 29.86 -2.13 -10.6 GuarntyBc Q GBNK .66 2.4 20 30.42 22.90 113 27.80 406 29.45 27.59 -1.50 +.5 GuarBcs n Q GNTY .56 1.7 21 37.36 28.00 18 32.59 130 35.00 32.04 -1.96 +6.3 GuarFBc Q GFED .48f 2.1 16 23.71 15.89 0 23.20 22 23.20 22.82 -.28 +3.9sGuess N GES .90 4.4 20.21 9.56 5711 20.36 26920 21.13 14.42 +5.47 +20.6 GuggBAB N GBAB 1.66 7.8 23.32 20.97 46 21.30 206 21.84 21.17 -.43 -6.3tGug 27Cp n N BSCR 20.12 19.13 17 19.19 65 19.26 19.11 -.06 -4.0tGug 25Cp n N BSJP 25.23 23.97 4 23.92 15 24.17 23.92 -.29 -3.8tGugCrdAllo N GGM 2.18 10.3 24.03 21.08 33 21.16 167 21.61 21.08 -.47 -3.5 GuggChina N YAO .54e 1.5 39.91 27.10 1 35.29 11 37.82 35.29 -2.29 +1.0 GugSPEW N RSP 1.31e 1.3 107.44 88.88 888 97.29 3693 102.44 97.20 -5.15 -3.7 GugRus50 N XLG 3.03e 1.7 204.48 164.06 27 182.82 111 194.45 182.76 -13.33 -3.8 GugSPVal N RPV 1.18e 1.9 71.34 57.12 118 62.96 379 66.61 62.89 -3.72 -5.0 GugSPGth N RPG .59e .5 117.34 87.74 162 108.40 571 115.25 108.36 -6.74 +3.4 GugS&P100 N OEW 35.08 27.88 2 31.63 14 32.83 31.63 -1.33 -3.7 GuEqWREst N EWRE .27e 28.67 23.75 12 24.98 21 26.09 24.97 -1.05 -10.0 GugMCVal N RFV .86e 1.3 73.80 59.99 10 64.77 28 68.52 64.77 -3.90 -7.2 GugEMk EW N EWEM .56e 1.6 37.81 30.13 1 35.52 3 35.95 35.07 -.50 +2.2 GugMC400E N EWMC 67.95 56.98 30 62.64 43 64.91 62.63 -2.46 -2.6 GugSC600E N EWSC 58.12 47.01 1 53.24 4 56.56 53.24 -1.91 -2.2 GugMCGth N RFG .75e .5 167.46 132.02 5 155.02 34 163.24 155.02 -8.17 +.6 GugSCVal N RZV .67e 1.0 76.68 60.09 2 69.34 36 72.02 69.34 -2.96 -5.2 GugTotRet N GTO 53.54 50.85 5 52.19 30 52.32 51.92 +.06 -1.2 GugUtil N RYU 2.62e 3.3 91.25 77.44 4 80.00 28 82.20 80.00 -2.38 -6.7 GugSCGth N RZG .56e .5 122.75 96.71 5 114.08 29 118.87 114.08 -4.20 -.4 GugTech N RYT 1.09e .7 163.73 118.33 71 150.17 335 160.41 150.17 -10.55 +5.0 RydxMatls N RTM 1.19e 1.1 118.47 92.19 11 104.61 65 109.70 104.53 -5.31 -7.2 GugIndls N RGI .84e .7 127.94 101.45 11 116.50 52 123.06 116.41 -6.19 -3.4 GugHlthC N RYH .75e .4 199.28 157.13 19 175.45 62 186.57 175.18 -12.07 -2.3 GugFncl N RYF .93e 2.2 47.40 36.37 62 42.67 260 46.04 42.60 -3.08 -3.3 GugEngy N RYE .79e 1.5 63.47 48.58 65 54.10 142 55.81 52.87 -.08 -7.2 GugConStp N RHS 2.05e 1.7 138.61 119.71 32 122.33 125 128.08 122.23 -5.61 -8.5 GugCnsDis N RCD 1.12e 1.2 108.68 89.16 2 96.67 8 100.16 96.67 -3.84 -3.4 GugEnhEq N GPM .96 11.7 9.42 7.72 198 8.20 677 8.65 8.20 -.47 -7.9 GugChinTc N CQQQ .60e 1.0 67.24 41.12 289 60.21 834 66.18 59.97 -5.46 -.7 GugWater N CGW .48e 1.4 36.40 30.65 36 33.29 345 34.61 33.26 -1.29 -6.3 GugCdnEn N ENY .49e 6.6 8.98 7.25 8 7.47 37 7.64 7.28 +.04 -11.0 GugSPHiInf N GHII 1.03e 4.1 29.49 24.92 2 25.31 42 26.16 25.29 -.44 -8.2 GugSolar N TAN .83e 3.4 26.70 17.00 132 24.64 638 25.97 24.64 -.58 -1.9tGugShippg N SEA 1.48e 14.0 12.60 10.62 357 10.55 832 10.97 10.55 -.49 -9.0 GugIntMult N HGI .59e 3.5 18.58 15.79 2 17.05 2 17.15 17.05 -.19 -2.2 GugChinSC N HAO .76e 2.6 33.23 24.27 21 29.61 121 31.72 29.59 -2.02 +.1 GugChRe N TAO .40e 1.4 33.38 23.15 20 29.17 63 30.79 29.17 -1.63 +1.7 GugGTimb N CUT .52e 1.6 33.90 25.94 11 31.86 114 33.16 31.85 -1.36 +.2 Gug BRIC N EEB .41e 1.1 42.00 30.84 5 38.07 30 39.72 38.07 -1.55 +2.0tGug 26CpBd N BSCQ 19.98 18.75 6 18.91 43 18.96 18.75 -.01 -4.0tGug 24HYBd N BSJO 26.07 24.79 13 24.67 32 25.07 24.64 -.30 -3.7 GugDJIADv N DJD .02p 36.38 29.37 3 32.20 11 33.99 32.20 -1.88 -5.7 GugHYBd23 N BSJN .15e 27.06 25.48 38 25.74 173 25.91 25.73 -.22 -2.4tGugCpBd25 N BSCP 20.95 19.83 11 19.92 91 19.97 19.83 -.04 -3.8 GugInsidr N NFO .90e 1.5 65.75 52.23 4 62.00 17 65.00 62.00 -2.72 GugBlt22HY N BSJM 1.27 5.2 25.59 24.17 61 24.41 234 24.60 24.39 -.17 -2.0 GugB21HY N BSJL 1.27 5.2 25.32 24.22 66 24.40 392 24.70 24.40 -.27 -2.2tGugBlt24CB N BSCO .58 2.9 21.17 20.11 38 20.21 214 20.26 20.09 -.03 -3.3tGugBlt23CB N BSCN .65 3.2 21.34 20.20 28 20.30 250 20.34 20.20 -.01 -2.5tGugBlt22CB N BSCM .58e 2.8 21.72 20.62 76 20.69 415 20.74 20.62 -.03 -2.3tGugBlt21CB N BSCL .56 2.7 21.80 20.70 163 20.72 690 20.79 20.70 -.06 -1.9 ClayWilMic N WMCR .68e 2.0 37.04 28.94 0 34.73 3 35.37 34.37 +.80 -5.9 GugB20HY N BSJK 1.30e 5.3 24.99 23.91 135 24.15 832 24.36 24.13 -.15 -1.5 GugB19HY N BSJJ 1.22e 5.1 24.79 23.84 161 24.13 946 24.27 24.09 -.10 -1.0 GugB18HY N BSJI 1.28e 4.6 25.45 24.73 226 25.02 556 25.10 25.00 -.06 -.3 ClyWUSRE N WREI 1.53e 3.3 48.92 40.99 0 42.46 3 43.17 42.18 -.80 -10.3 GugMultAs N CVY 1.07e 5.0 23.50 20.24 21 21.31 203 22.08 21.25 -.77 -5.0tGugCpBd20 N BSCK .61e 2.9 21.60 20.98 184 21.00 930 21.06 20.98 -.04 -1.4 GugBlt19CB N BSCJ .47e 2.2 21.30 20.94 106 20.96 585 20.98 20.94 -.6 GugBlt18CB N BSCI .40e 1.8 21.37 21.08 71 21.11 433 21.13 21.10 +.01 +.1 GugSpinOff N CSD .70e 1.3 56.40 44.45 13 52.00 31 54.81 52.00 -2.92 -.2 GugRJ SB1 N RYJ .59e 1.4 46.56 38.09 11 42.78 59 44.72 42.78 -1.99 -1.7 GugEShDur N GSY .65e 1.3 50.41 50.11 387 50.21 1667 50.22 50.17 +.03 +.1 GugMCCre N CZA 1.02e 1.6 68.99 57.28 9 63.01 52 66.37 63.01 -3.30 -3.9 GugGlDiv N LVL .52e 4.8 11.80 10.42 8 10.86 43 11.13 10.84 -.29 -4.1 GugDefEq N DEF .85e 1.9 49.26 40.95 16 45.19 46 47.48 45.19 -2.27 -2.8 GugStrOp N GOF 2.19 10.9 21.85 18.80 221 20.06 743 20.38 20.00 -.31 -7.0 Guidewire N GWRE 92.65 54.76 856 80.61 3788 86.60 80.51 -4.32 +8.6 GulfIsland Q GIFI .04 .5 13.95 7.70 139 8.20 588 8.65 7.70 +.25 -38.9 GulfRes Q GURE 2 2.05 1.35 36 1.47 373 1.55 1.40 +.06 -.3 GlfmrkOf n A GLF 34.96 17.80 18 29.50 68 29.50 25.45 +3.15 +3.5 GulfportE Q GPOR 4 17.82 8.11 2227 9.52 17707 10.17 9.35 -.73 -25.4 Gyrodyne n Q GYRO 2.50e 22.84 18.91 2 20.67 2 20.67 20.25 +.61 +2.9H -:H&E Eqp Q HEES 1.10 2.9 13 44.24 17.44 218 38.59 1159 42.37 38.58 -2.30 -5.1 HCA Hldg N HCA .35p 15 106.84 71.18 1797 98.78 8275 102.82 98.59 -3.99 +12.5 HCI Grp N HCI 1.40 3.7 49.25 27.11 105 38.09 476 40.02 37.98 -1.72 +27.4 HCP Inc N HCP 1.48 6.6 12 33.67 21.48 3809 22.29 22480 23.23 22.21 -.90 -14.5 HD Supply Q HDS 15 42.25 28.97 1651 36.95 8716 39.33 36.91 -2.24 -7.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, March 24, 2018

PAGE 72

HDFC Bk N HDB .37e .4 110.77 72.03 578 96.01 3014 99.26 96.00 -1.95 -5.6 HECO pfU N HEpU 1.62 6.4 28.47 25.05 2 25.53 4 26.00 25.52 -.27 -3.5 HFF Inc N HF 1.80e 23 51.74 25.79 183 47.06 1360 49.45 47.05 -1.14 -3.2sHMG A HMG 16.33 8.94 1 13.12 35 16.33 13.12 -2.33 +5.0 HMN Fn Q HMNF 17 19.50 16.60 1 19.25 7 19.45 18.80 -.20 +.8 HMS Hldgs Q HMSY 36 20.90 11.01 790 16.74 2292 17.41 16.38 -.72 -1.2 HNI Corp N HNI 1.14 3.3 16 48.32 31.16 215 34.72 762 39.49 34.70 -4.69 -10.0 HP Inc N HPQ .53 2.4 13 24.75 17.03 16682 21.85 56843 23.57 21.83 -1.66 +4.0 HRG Grp N HRG 20.17 14.22 2395 14.57 10036 15.42 14.57 -.74 -14.0 HSBC N HSBC 1.50e 3.2 55.89 39.63 2916 47.30 9342 49.67 47.30 -2.29 -8.4 HSBC prA N HSBCpA 1.55 6.0 26.74 25.68 15 25.72 279 25.95 25.69 -.16 -.4 HSBC Cap N HSEA 2.03 7.6 27.99 26.34 80 26.71 670 26.90 26.63 -.22 -2.3 HSBC Cap2 N HSEB 2.00 7.7 27.59 24.99 66 26.14 1179 26.35 26.07 -.21 -2.6 HTG Mol h Q HTGM 13.25 1.59 3072 4.47 10331 5.83 4.39 -.49 +120.2 HV Bcp n Q HVBC .50e 18.50 13.74 1 14.55 16 14.61 13.85 +.45 -4.3 HabitRest Q HABT 38 19.75 8.10 268 8.75 1208 9.45 8.70 -.55 -8.4 HackettGp Q HCKT .30f 1.8 19 20.36 13.24 152 16.43 550 17.67 16.42 -1.25 +4.6 Haemonet N HAE 67 75.45 38.47 416 72.55 1700 74.33 72.46 -1.03 +24.9 Hailiang n Q HLG 70.08 7.02 67 67.51 450 69.00 65.46 -1.19 +49.4 HainCels lf Q HAIN 45.61 31.01 1251 32.64 4789 34.41 32.00 -1.88 -23.0 HalconRs n N HK 9.07 3.69 8578 4.82 21102 5.35 4.77 -.48 -36.3 HalladorE Q HNRG .16 2.4 6 8.42 4.79 70 6.60 419 6.93 6.42 -.01 +8.4 Hallibrtn N HAL .72 1.6 57.86 38.18 11514 46.44 49146 47.84 44.21 +.53 -5.0tHallmkFn Q HALL 11.83 8.62 55 9.03 203 9.46 8.62 -.08 -13.4sHalozyme Q HALO 49 21.48 11.41 1553 18.59 5566 21.48 18.51 -2.03 -8.2 HalyrdHlt N HYH 23 50.99 35.24 771 46.16 3702 47.36 45.70 -.65 HamiltnBc Q HBK 15.99 14.00 2 14.70 4 14.70 14.35 -4.5tHamBchBr N HBB .34 1.5 41.00 22.08 80 22.73 257 23.29 22.08 +.11 -11.5 HamilLa n Q HLNE .70 1.9 40.43 17.32 185 36.78 618 38.53 36.30 -1.00 +3.9 HancHld Q HBHC .96 1.9 20 56.40 41.05 494 50.40 2603 55.70 50.30 -5.25 +1.8 HancHld 45 Q HBHCL 1.49 5.9 26.73 25.00 6 25.21 16 25.44 25.17 -.32 -3.3 HancFinOp N BTO 1.48 4.0 41.00 31.24 120 37.15 314 40.56 37.15 -3.18 -5.5 HanJS N JHS .87e 6.2 15.12 13.96 18 13.97 68 14.15 13.96 -.07 -5.9tHanJI N JHI 1.45e 8.8 18.85 16.46 14 16.54 80 16.83 16.46 -.20 -5.5 HanPrmDv N PDT 1.08a 7.3 17.33 14.50 62 14.87 358 15.08 14.84 -.14 -13.2 HanPfEq N HPI 1.68 8.3 22.58 19.73 28 20.15 160 20.67 20.15 -.50 -5.9 HanPfd2 N HPF 1.68 8.5 22.71 19.39 32 19.70 197 20.17 19.70 -.47 -8.3 HanPfd3 N HPS 1.47 8.5 19.48 16.80 51 17.30 329 17.67 17.29 -.34 -7.7 HanTxAdv N HTD 1.45 6.8 26.79 21.00 76 21.32 424 21.84 21.32 -.48 -13.5tHanesbds s N HBI .60 3.3 9 25.73 18.54 4517 18.43 26194 19.72 18.28 -1.27 -11.9 HanmiFin Q HAFC .96f 3.2 17 33.10 25.45 255 29.70 833 32.10 29.65 -2.30 -2.1 HannArms N HASI 1.32 7.0 26 25.28 17.33 340 18.83 1535 19.13 18.28 -.14 -21.7sHanoverIns N THG 2.16 1.9 62 121.06 79.23 185 113.34 1784 121.06 113.17 -4.97 +4.9 HanovIns53 N THGA 1.59 6.3 26.00 25.02 3 25.06 24 25.10 25.04 -.03 -1.0 Hanwha rs Q HQCL 9.50 6.09 18 7.83 166 8.67 7.81 -.39 +11.5 HarbrOne n Q HONE 22.29 15.92 68 17.48 369 18.55 17.41 -.07 -8.8 Hardinge Q HDNG .08 .4 37 19.47 9.97 109 18.30 664 18.42 18.28 -.07 +5.1tHarleyD N HOG 1.48f 3.6 13 62.95 42.13 1402 41.44 10008 44.13 41.33 -2.70 -18.6 Harmonic Q HLIT 6.05 2.80 389 3.80 2459 3.98 3.65 -.05 -9.5 HarmonyG N HMY .05 2.78 1.56 8590 2.33 27960 2.38 2.10 +.20 +24.6 HarrisCorp N HRS 2.28 1.5 28 161.04 106.18 893 157.19 4063 161.04 154.26 +.68 +11.0sHarsco N HSC .20m 1.0 55 23.20 11.40 669 21.45 4890 23.20 20.15 +.75 +15.0 HarteHk rs N HHS 15.00 7.27 7 9.36 70 9.96 8.95 +.29 tHrtMuOp n N HMOP 42.46 39.53 39.53 4 39.65 39.53 -.06 -1.6 HartfFn42 N HGH 1.97 6.6 32.13 28.57 18 29.64 187 30.01 29.64 -.31 +1.3 HartfdFn N HIG 1.00 2.0 17 59.20 46.35 2316 50.29 9781 54.17 50.15 -3.64 -10.6 HrvrdBio Q HBIO 5.20 2.25 161 4.95 709 5.20 4.30 +.55 +50.0 HarvCapCr Q HCAP 1.14a 10.6 7 14.40 10.03 9 10.73 85 10.78 10.31 +.04 -2.1tHarvCr22 n Q HCAPZ 1.53 6.1 26.95 24.89 25.10 35 25.49 24.89 -.29 -1.4tHasbro Q HAS 2.28 2.7 27 116.20 84.51 1587 84.22 8650 87.29 84.06 -3.52 -7.3tHaverty N HVT .72f 3.9 19 27.23 19.20 165 18.65 633 20.48 18.60 -1.90 -17.7 HawaiiEl N HE 1.24 3.7 23 38.72 31.71 425 33.32 1940 34.54 33.28 -.81 -7.8 HawHold Q HA .48 1.3 6 59.45 32.40 926 35.60 4605 37.96 34.85 -2.20 -10.7 HawaiiTel Q HCOM 31.91 22.20 22 26.60 92 27.85 26.38 -.96 -13.8tHawkins Q HWKN .88 2.7 16 53.50 32.20 44 32.15 155 33.80 31.95 -.86 -8.7 HawthornB Q HWBK .28 1.4 16 22.36 16.64 3 20.40 7 20.69 20.25 -.45 -1.7 HaymkAc n Q HYAC 9.85 9.50 160 9.59 161 9.59 9.55 +.01 +.3 HaymkA un Q HYACU 10.08 9.88 9.98 34 10.02 9.91 -.02 +.8 HaynesIntl Q HAYN .88 2.3 45.14 28.97 170 37.56 586 43.65 37.53 -6.09 +17.2 Hc2 Hldgs N HCHC 1.29 6.71 4.30 279 5.10 1199 5.64 5.01 -.35 -14.3 HlthCSvc Q HCSG .77f 1.8 36 56.20 41.05 1462 42.05 4169 45.51 41.98 -3.51 -20.2 HlthInsInn Q HIIQ 19 37.38 12.65 329 29.30 1590 32.00 28.29 -.85 +17.4 HlthcrRlty N HR 1.20 4.5 42 36.25 26.27 1300 26.58 5094 27.77 26.48 -1.20 -17.2 HlthcreTr N HTA 1.22 4.9 45 33.00 24.50 1176 25.11 5766 26.25 25.04 -1.09 -16.4sHealthEqty Q HQY 96 68.75 37.62 1581 63.36 8831 68.75 57.27 +3.97 +35.8 HlthStrm Q HSTM 1.00e 79 31.53 21.15 96 24.36 423 25.49 24.07 -.61 +5.2 HrtlndEx Q HTLD .08 .4 20 25.22 18.71 353 18.75 2161 20.04 18.75 -.95 -19.7 HeartFn Q HTLF .52a 1.0 17 56.40 42.10 186 51.60 603 55.60 51.60 -3.70 -3.8tHeatBio rs Q HTBX 10.50 1.71 119 1.85 1453 2.00 1.71 -.20 -51.7 HebronTc n Q HEBT 4.26 1.63 19 1.77 41 1.93 1.76 -.09 -32.7tHeclaM N HL .01e .3 6.17 3.25 5781 3.65 47427 3.71 3.25 -.20 -8.1 Heico s N HEI 90.81 53.43 355 87.58 1626 90.01 86.25 -.74 Heico A s N HEI/A 55 75.55 45.50 242 70.80 894 73.00 69.51 +.50 sHeidrkStr Q HSII .52 1.7 32.65 17.90 128 31.40 647 32.65 31.20 -.35 +27.9tHelenTroy Q HELE 13 102.88 83.30 163 81.80 653 87.70 81.65 -5.95 -15.1 HeliMAn h Q HMNY 38.86 2.20 3854 2.97 21215 3.63 2.91 -.54 -52.9 HelixEn N HLX 8.70 4.82 1716 5.99 8058 6.39 5.89 -.15 -20.6 HelmPayne N HP 2.80f 4.2 75.02 42.16 1401 66.46 8393 69.19 63.82 +1.90 +2.8 HemisMda Q HMTV 13.20 10.50 44 11.40 190 12.03 11.40 -.60 -1.3 Hemisphrx rs A HEB .84 .30 318 .45 1627 .52 .45 -.05 +29.8 HennesAd s Q HNNA .40f 2.2 9 20.00 13.88 3 18.40 40 19.00 16.98 -.60 +11.2 HennCap n A HCAC 10.49 8.97 52 10.00 137 10.20 9.87 +.13 +2.0 HennCap un A HCAC/U 10.50 10.04 50 10.48 101 10.50 10.45 +1.0 HSchein s Q HSIC 25 93.50 62.56 1722 64.59 11433 68.60 64.56 -3.46 -7.6 Herbalife N HLF 21 100.45 56.35 1237 97.90 6045 100.19 95.52 +.78 +44.6 HercHld n N HRI 72.99 33.27 127 64.83 761 70.35 64.68 -4.94 +3.5 HercTGC N HTGC 1.24 10.3 14 15.68 11.55 261 12.08 1463 12.47 11.92 +.05 -7.9 HercTG 24 N HTGX 1.56 6.2 25.85 25.05 5 25.27 17 25.40 25.22 -.08 -1.4 HrtgeCo Q HTBK .44f 2.7 20 17.28 12.76 192 16.18 652 17.20 16.18 -.89 +5.6 HrtgeFn Q HFWA .60f 2.0 20 33.25 22.50 315 29.30 1007 32.40 29.30 -2.85 -4.9 HeritageIns N HRTG .24 1.5 19.15 8.85 208 15.71 1238 17.40 15.71 -1.61 -12.8 HeritCryst Q HCCI 25 25.20 12.85 59 22.80 419 23.88 22.55 -1.00 +4.8sHernTher h Q HRTX 32.70 12.70 1165 28.20 15971 32.70 26.45 +6.70 +55.8 Hersha pfC N HTpC 1.72 7.0 26.37 24.07 1 24.73 9 24.74 24.40 +.37 -1.6 Hersha rs N HT 1.12 6.5 13 19.87 16.60 623 17.21 2445 18.02 17.19 -.69 -1.1 Hersha pfD N HTpD 1.63 6.9 26.49 22.61 5 23.65 39 23.75 23.51 +.05 -4.1 Hersha pfE N HTpE 26.40 22.75 2 23.44 12 23.48 23.33 +.09 -5.3 Hershey N HSY 2.62 2.7 21 116.49 95.21 1418 96.06 6043 101.41 95.92 -4.96 -15.4 HertzGl N HTZ 27.27 8.52 1829 19.67 10485 21.48 19.55 -.72 -11.0 HerzfldCrb Q CUBA .12e 7.54 6.73 9 7.03 58 7.24 7.00 -.10 -1.7 HeskaCorp Q HSKA 40 115.00 56.59 98 77.96 405 79.48 77.25 -.54 -2.8 Hess N HES 1.00f 2.0 55.48 37.25 4415 49.46 31583 51.20 46.64 +.73 +4.2 Hess pfA N HESpA 65.17 48.24 9 58.37 173 60.08 55.79 -.03 +.8 HessMidP n N HESM 1.29f 6.8 25 26.78 18.32 80 18.84 543 20.23 18.75 -.98 -4.9 HP Ent n N HPE .56f 3.2 44 19.48 12.70 10211 17.63 53902 18.93 17.63 -1.16 +22.8 Hexcel N HXL .50 .8 23 69.52 49.20 391 64.34 2804 67.73 64.26 -2.47 +4.0 Hexindai n Q HX 17.00 10.20 16 11.26 182 12.25 10.93 -.32 +1.9 Hi-Crush N HCLP .80 6.9 13 18.25 7.25 1631 11.65 7953 12.55 11.60 -.95 +8.9 Hibbett Q HIBB 13 30.15 9.40 664 22.20 3966 23.28 21.35 +.25 +8.8 HighPtRs N HPR 6.93 2.66 1795 5.26 9267 5.62 4.72 +.44 +2.5 HighlFlR n N HFRO 16.60 15.00 143 16.02 812 16.15 15.99 +3.4 HighSenLn Q SNLN .79 4.3 18.41 18.13 93 18.31 707 18.32 18.27 +.01 +.7 HighpwrInt Q HPJ 5 6.00 3.15 38 3.60 130 4.00 3.45 -.40 -2.7sHghwyH Q HIHO .32e 6.4 4.80 3.10 29 5.00 49 5.00 4.70 +.28 +19.0tHighwdPrp N HIW 1.85f 4.5 18 53.34 41.83 663 41.50 3090 44.09 41.34 -2.49 -18.5sHill Intl N HIL 6.00 3.70 109 5.60 354 6.00 5.60 -.35 +2.8 Hill-Rom N HRC .80f 1.0 22 91.11 69.12 402 84.17 2074 87.60 83.54 -2.55 -.1 HillenInc N HI .83 1.9 22 48.00 34.65 283 44.65 1108 46.53 44.60 -1.70 -.1 HillmCT pf A HLMp 2.90 8.4 36.95 32.26 1 34.62 8 35.00 34.50 -.03 +.8 HilltopH N HTH .28f 1.2 12 28.86 21.47 311 23.15 1426 25.56 23.15 -2.34 -8.6 HilGrVa n N HGV 47.75 28.31 2695 42.44 11770 44.80 42.29 -2.06 +1.2 Hilton N HLT .60 .8 39 88.11 55.91 1591 78.17 9256 82.22 78.06 -3.34 -2.1 HimaxTch Q HIMX .24e 3.6 39 13.95 6.40 3867 6.65 17385 7.30 6.61 -.67 -36.2 HingmSv Q HIFS 1.36a .7 18 242.00 166.45 3 201.51 11 213.00 201.51 -12.82 -2.7 Histogenics Q HSGX 3.35 1.55 46 2.82 639 3.05 2.76 -.12 +37.6tHoeghLP N HMLP 1.72 10.6 10 20.65 16.00 50 16.20 755 16.70 16.00 -.40 -13.1 Hoegh pfA N HMLPpA 2.19 8.5 27.42 25.02 6 25.67 77 25.69 25.29 +.30 -4.6tHollyEngy N HEP 2.60 9.8 13 37.56 27.00 214 26.50 1022 29.65 26.48 -3.02 -18.4 HollyFront N HFC 1.32 2.8 12 53.21 23.46 1507 47.81 9615 49.74 45.80 +1.30 -6.7 Hollysys Q HOLI .12e .5 21 28.35 15.08 200 24.30 1306 26.93 24.29 -2.55 +9.1 Hologic Q HOLX 14 46.80 35.33 1935 37.26 14131 38.61 37.20 -1.20 -12.8 HomeBLA Q HBCP .60f 1.5 18 47.20 32.52 28 40.78 120 43.60 40.60 -1.77 -5.6 HomeBcs s Q HOMB .44 2.0 20 28.47 20.82 1407 22.34 4194 25.00 22.24 -2.18 -3.9 HomeDp N HD 4.12f 2.4 24 207.61 144.25 6009 171.80 25844 180.14 171.56 -7.16 -9.4sHmFdB LA Q HFBL .48 1.6 18 31.95 23.10 0 30.00 3 31.95 29.90 -1.59 +6.7 HomeStreet Q HMST 21 32.60 24.00 122 28.00 624 30.65 28.00 -2.50 -3.3sHometBk n Q HMTA 11.93 9.51 7 11.95 16 11.95 11.28 +.03 +6.9 HomeTrBc Q HTBI 26 28.00 21.40 71 26.05 176 27.65 26.00 -1.45 +1.2 Honda N HMC .84e 2.6 37.29 27.05 1075 32.91 3004 34.73 32.86 -1.85 -3.4 HonwllIntl N HON 2.98 2.1 20 165.13 122.40 3612 143.28 13887 152.77 143.10 -8.50 -6.6 HookerFu Q HOFT .56 1.5 15 52.75 29.75 65 36.55 311 39.05 36.55 -2.16 -13.9 HopeBcp Q HOPE .52 3.0 15 20.57 15.10 879 17.60 2443 19.35 17.58 -1.72 -3.6 HopFedBc Q HFBC .20 1.3 20 16.29 13.51 1 14.86 19 14.94 14.44 -.04 +5.4 HorMan N HMN 1.14f 2.7 25 47.65 33.85 185 41.50 628 45.15 41.50 -2.71 -5.9 HorizBcp s Q HBNC .60f 2.1 19 31.14 24.41 98 29.19 324 30.77 29.18 -1.62 +5.0 HorizGbl n N HZN 40 19.26 7.69 297 8.34 1546 9.47 8.33 -1.11 -40.5 HorizPhm Q HZNP 16.02 9.45 1449 13.86 7703 15.04 13.84 -1.08 -5.1 HorizTFn Q HRZN 1.20 11.3 10 11.88 9.66 37 10.61 377 10.94 10.45 +.05 -5.4 HorizFn22 n N HTFA 25.93 25.26 2 25.70 12 25.71 25.40 +.05 +1.2 Hor OEXcc Q QYLD 2.26e 9.6 25.50 22.67 89 23.57 709 25.27 23.56 -1.74 -3.9 HorzDAX Q DAX .60m 2.0 34.00 26.60 11 29.55 34 30.72 29.54 -1.26 -6.5 HorzSPCvC N HSPX 2.52e 4.0 52.96 46.37 3 47.37 23 50.39 47.35 -3.05 -5.8 HorGKWld N KLDW 35.73 28.35 30 33.19 80 34.51 33.17 -1.51 -.8 Horz Saba n N CEFS 23.00 19.83 7 20.40 36 20.93 20.40 -.55 -4.7 HrzProSp n N FANZ 23.37 19.92 1 21.57 7 22.33 21.57 -.94 -3.2 Hormel s N HRL .75f 2.3 20 38.00 29.75 4649 32.55 14856 34.04 32.42 -.95 -10.6 Hornbeck N HOS 4.87 1.51 224 3.02 894 3.30 3.02 -.21 -2.9 Hortonwks Q HDP 22.00 9.10 710 19.43 3301 20.85 19.41 -.99 -3.4tHospPT Q HPT 2.08 8.7 9 32.68 23.93 1109 23.94 5679 25.62 23.83 -1.52 -19.8 HostHotls N HST 1.00a 5.6 15 21.53 17.26 4531 17.98 28171 19.15 17.93 -1.20 -9.4 HostessBr n Q TWNK 30 17.18 11.00 667 13.94 3143 14.49 13.89 -.44 -5.9 HoughMH Q HMHC 13.95 6.45 768 7.20 2606 7.75 7.13 -.30 -22.6 HoulihnL n N HLI .80 1.8 17 52.81 32.00 452 43.88 1403 47.87 43.86 -3.53 -3.4 HstnAEn A HUSA 1.05 .23 165 .32 2047 .33 .28 +.01 -4.5 HoustWC Q HWCC .12m 1.7 7.80 4.70 11 7.20 234 7.45 6.85 +.15 HovnEn pf A Q HOVNP 8.47 5.50 22 6.90 84 7.65 6.90 -.31 -8.0 HovnanE N HOV 3.41 1.66 1850 1.91 10548 2.10 1.91 -.14 -43.0 HowardBcp Q HBMD 31 24.20 16.70 33 19.15 890 19.70 19.10 -.40 -13.0 HHughes N HHC 28 139.50 113.64 171 134.31 1426 139.26 133.94 -3.63 +2.3 HuanPwr N HNP 2.45e 9.4 31.85 23.64 84 25.94 409 26.61 25.55 +.18 +3.8 HubGroup Q HUBG 26 52.25 33.18 494 42.10 1516 46.10 42.00 -3.65 -12.1 Hubbell N HUBB 3.08 2.6 22 149.03 109.32 441 118.35 1633 127.23 118.33 -8.01 -12.6sHubSpot N HUBS 124.45 56.95 780 111.60 3304 124.45 111.55 -5.70 +26.2 HudBayM g N HBM .02 10 10.25 4.60 626 7.15 3417 7.95 7.10 -.65 -18.8 HudsonGbl Q HSON .20 10.2 2.44 1.05 107 1.97 433 2.12 1.92 -.02 -12.4 HudsPacP N HPP 1.00 3.2 25 36.14 28.25 937 31.47 4239 32.71 31.33 -.98 -8.1tHudsonTc Q HDSN 18 10.40 4.68 482 4.59 3438 5.43 4.57 -.81 -24.4tHugotnR N HGT .09e 13.7 2 2.35 .55 136 .66 1434 .77 .55 -.12 -53.2 Humana N HUM 1.60 .6 22 293.35 203.48 819 261.60 5391 275.92 261.35 -11.13 +5.5 HuntJB Q JBHT .96 .8 31 126.49 83.35 1209 118.00 4093 122.27 116.83 -2.30 +2.6 HuntBncsh Q HBAN .44 3.0 18 16.60 12.14 9349 14.70 44007 16.12 14.68 -1.26 +1.0 HuntBcs pf Q HBANO 1.56 5.7 28.68 25.75 22 27.21 112 27.60 26.87 +.25 -3.3 HuntB pfC Q HBANN 1.47 5.7 26.85 24.76 2 25.92 7 26.14 25.86 +.17 -.4 HuntgUSEq N HUSE 1.86e .6 41.03 37.01 27 38.31 71 40.16 38.31 -1.83 -.1 HuntgtnEco N HECO .47e .2 44.87 37.48 1 39.92 4 41.79 39.92 -2.27 -4.2tStr 7handl n Q HNDL 25.53 23.87 3 24.02 111 24.39 23.67 -.42 -4.2 HuntgtnIng N HII 2.88 1.1 24 276.69 183.42 529 253.98 2523 259.84 248.74 -.11 +7.8 Huntsmn N HUN .65f 2.2 10 36.09 22.02 3395 28.91 18159 31.46 28.84 -2.23 -13.2 Hurco Q HURC .44f 1.0 18 50.33 27.10 15 45.00 102 47.70 44.95 -2.40 +6.9 HuronCon Q HURN 46.85 29.53 70 36.20 398 37.80 35.90 -.10 -10.5 HutChMd n Q HCM 42.25 18.00 85 31.40 401 35.49 31.25 -2.28 -20.3 HuttigBld Q HBP 9.24 4.89 59 5.31 259 6.09 5.27 -.73 -20.2 Hyatt N H 36 83.02 51.68 616 76.36 2873 80.63 76.04 -3.47 +3.8 Hydrognc Q HYGS 12.00 6.30 69 8.40 198 9.06 8.40 -.60 -24.3 HysterYale N HY 1.21 1.7 18 93.90 53.50 72 70.44 313 74.57 70.05 -3.31 -17.3I -:I-AMCap n Q IAM 11.94 9.75 9.94 6 9.97 9.90 -.01 +.7 IAC Inter Q IAC 1.36 .9 60 166.64 72.00 799 158.42 4728 166.42 157.55 -6.21 +29.6 IAMGld g N IAG 1.52f 29.0 87 7.25 3.55 4870 5.24 22886 5.35 4.88 +.34 -10.1 ICAD Q ICAD 6.07 2.93 59 3.36 142 3.66 3.30 -.13 -2.3 ICC Hld n Q ICCH 18.00 14.20 0 15.42 10 16.53 15.41 -1.08 -5.2sICF Intl Q ICFI .14p 18 62.00 40.20 118 59.75 432 62.00 59.70 -1.45 +13.8 ICICI Bk N IBN .16e 1.9 11.26 7.48 10542 8.55 44985 9.14 8.54 -.66 -12.1 ICU Med Q ICUI 265.28 144.25 98 247.35 762 258.95 246.30 -3.45 +14.5 IClickInt n Q ICLK 11.40 5.05 110 7.78 564 8.50 7.55 -.30 -14.0 ID Syst Q IDSY 8.05 5.50 86 6.84 206 7.19 6.83 -.42 -1.4 IdexxLab s Q IDXX 62 207.14 146.09 603 190.31 2629 204.12 190.16 -14.42 +21.7 IDT Cp N IDT 1.00f 9.9 17.71 9.70 248 10.08 1041 11.89 10.00 -1.74 -4.9 IEC Elec A IEC 5.05 3.35 10 4.30 35 4.40 4.25 +4.4 IES Hldgs Q IESC 25 20.32 14.05 29 15.10 160 16.15 15.05 -1.05 -12.5 IF Bancp Q IROQ .20f 1.0 23 20.45 19.10 1 20.00 30 20.32 19.90 +.10 +1.7 IFresh n Q IFMK 18.24 4.62 192 9.22 477 9.59 5.24 +3.62 -29.0 IHS Mark Q INFO 37 49.49 37.82 2117 46.87 10872 49.34 46.83 -1.91 +3.8 II-VI Q IIVI 27 53.08 27.25 853 43.00 5520 48.70 42.90 -1.30 -8.4 ILG Inc Q ILG .70f 2.2 36 34.92 18.96 1146 31.66 7918 33.96 31.57 -1.94 +11.2 ING N ING .14e .9 20.58 14.55 3876 16.45 18230 17.53 16.42 -1.17 -10.9 ING 6.125 N ISG 1.53 5.9 26.37 25.20 23 26.02 115 26.10 25.89 +1.9 ING 6.375 N ISF 1.59 6.2 26.24 25.40 34 25.70 183 25.93 25.70 -.14 INTLFCStn Q INTL 17 46.96 33.11 133 42.25 463 46.73 42.23 -4.63 -.7 ION Geo rs N IO 32.45 3.20 193 24.20 1187 25.35 22.20 -.70 +22.5 IPG Photon Q IPGP 36 264.11 116.80 392 231.41 2090 255.84 231.29 -15.49 +8.1tiPass Q IPAS 1.51 .28 249 .39 4672 .43 .28 +.06 -25.6 iPicEnt n Q IPIC 17.00 10.50 1 12.85 10 13.05 12.53 +.26 -15.1 IQ HdgMult N QAI 33.13 28.90 123 30.21 1078 30.86 30.21 -.54 -.8 IQ HdgLgS N QLS 24.53 20.09 22.13 3 22.17 22.13 -.23 +1.1 IQ US Lg n Q CLRG 27.80 24.16 5 24.55 34 26.25 24.55 -1.74 -2.9 IQ Ch SC n N CSML 29.58 23.89 56 27.07 202 28.68 27.07 -1.55 -3.5 IQ HiYlVl n N HYLV 25.58 22.89 0 24.51 6 24.58 24.41 -.08 -2.5tIQ CorePl n N AGGP 21.05 19.12 1522 19.15 1612 19.22 19.12 -.08 -4.0tIQ CoreBd n N AGGE 19.88 18.68 1 18.73 49 18.75 18.68 -.03 -4.3 IQ GTAA N QGTA 25.44 22.37 3 24.01 9 24.55 24.01 -.64 -1.7 IQ 50HJpn N HFXJ 23.96 18.50 0 21.04 3 21.80 21.04 -.89 -6.8 IQ 50HgEur N HFXE 21.45 18.14 19.41 45 19.81 19.35 -.57 -4.6 IQ 50HIntl N HFXI 22.80 19.04 50 20.41 746 21.41 20.40 -.98 -5.7 IQ RealRtn N CPI 27.85 27.04 2 27.56 7 27.71 27.52 -.05 +.5 IQUSReSC N ROOF 1.43e 6.3 28.00 22.60 102 22.84 200 23.78 22.84 -.97 -13.2 IQMrgArb N MNA 31.92 29.84 60 30.78 1155 30.86 30.67 -.01 -.9 IQ AgriSC N CROP .41e 1.3 35.99 31.64 2 32.21 9 33.01 32.13 -1.16 -7.8 IQ GlbRes N GRES .10e .4 29.30 24.87 1 27.20 184 27.65 27.20 -.52 -4.8 IQVIA Hldg N IQV 12 110.67 77.16 850 99.72 3729 105.68 99.56 -5.97 +1.9 IRSA N IRS 32.97 21.22 339 23.27 1139 26.29 22.57 -3.01 -21.4 IRSA Prop Q IRCP 1.86e 4.2 64.68 41.51 5 44.75 63 44.81 43.00 +.28 -20.8 IRhythm n Q IRTC 68.07 32.10 228 61.92 865 64.63 61.19 -1.77 +10.5 iRobot Q IRBT 32 109.78 55.77 673 66.72 3077 69.58 65.82 -3.41 -13.0 iShGold N IAU 13.11 11.61 16053 12.93 69116 12.97 12.55 +.32 +3.4 iShGSCI N GSG 17.22 13.16 281 16.72 1993 16.75 16.14 +.38 +2.7 iSAstla N EWA 1.01e 4.6 24.19 21.07 3996 21.87 12782 22.81 21.87 -.90 -5.6 iSAstria N EWO .37e 1.5 27.41 18.05 114 25.17 313 26.00 25.13 -.20 +2.2 iShBelg N EWK .51e 2.4 23.00 18.56 10 21.08 52 21.90 21.08 -.84 +.3 iShBrazil N EWZ .67e 1.5 47.85 31.78 17637 43.86 67448 44.98 43.79 -.75 +8.4 iShCanada N EWC .48e 1.8 30.60 25.58 4612 27.19 19458 28.16 27.18 -.48 -8.3 iShEMU N EZU .86e 2.0 47.13 36.77 19795 42.40 68751 44.00 42.38 -1.64 -2.3 iSFrance N EWQ .58e 1.9 33.73 25.82 1159 30.75 4394 31.85 30.72 -1.13 -1.5 iShGerm N EWG .60e 1.9 35.87 28.08 7853 31.31 24880 32.62 31.27 -1.32 -5.2 iSh HK N EWH .61e 2.5 26.93 22.07 6734 24.85 26024 26.08 24.82 -1.16 -2.2 iSh SKor N EWY .65e .9 79.07 58.90 4777 71.83 16110 76.69 71.81 -4.45 -4.1 iShMexico N EWW .78e 1.6 57.82 47.79 3827 49.95 21811 51.64 49.44 -.48 +1.3 iShNeth N EWN .66e 2.1 34.09 26.61 240 31.37 829 32.46 31.34 -1.03 -1.1 iSPacxJpn N EPP 1.66e 3.6 50.34 43.68 497 45.93 2271 47.90 45.89 -1.85 -3.9 iShSoAfr N EZA 1.02e 1.5 76.53 53.95 778 68.41 2960 73.14 68.18 -2.00 -2.3 iShSpain N EWP .99e 3.1 36.38 29.66 1228 31.55 4550 32.89 31.52 -1.32 -3.7 iSSwedn N EWD .76e 2.3 36.71 30.82 356 32.78 1514 34.25 32.77 -1.69 -3.3 iShSwitz N EWL .75e 2.2 37.84 31.73 1205 33.60 4978 34.92 33.58 -1.27 -5.6 iShFrntr100 N FM .30e .9 36.19 27.69 210 34.06 864 35.14 34.06 -1.05 +2.8 iShGlHiY bt A GHYG 2.09e 4.2 51.63 48.87 13 49.83 65 50.18 49.64 -.31 -1.2 iShxUSH bt A HYXU .92e 1.7 57.19 46.56 22 55.54 47 55.80 55.25 -.03 +2.0tiShEMCBd bt A CEMB 2.28 4.6 51.78 49.84 32 49.57 96 50.18 49.57 -.47 -3.2tiShEMkHY N EMHY 3.98 8.2 51.12 48.44 76 48.58 198 48.93 48.43 -.45 -2.8tiShAsiaPDv N DVYA 2.29e 5.0 51.42 46.63 1 46.21 23 48.21 46.21 -2.06 -7.8 iShEmMDv N DVYE 1.83e 4.3 46.11 39.11 78 42.33 264 43.85 42.29 -1.30 +1.2 iShGblSilv N SLVP .29e 2.8 12.40 9.34 74 10.22 146 10.37 9.75 +.24 -5.7 iShGblEnP N FILL .59e 2.9 23.37 17.81 9 20.58 25 21.01 20.27 -.03 -4.5 iShGblAgri N VEGI .55e 1.9 31.00 25.73 3 28.38 17 29.30 28.38 -1.02 -3.3 iShMsciWld N URTH 1.57e 1.8 94.23 76.95 22 85.24 124 89.33 85.16 -4.28 -3.3 iShEMAsia Q EEMA 1.23e 1.7 81.27 59.04 38 72.83 154 77.64 72.80 -4.38 -1.2 iShEMktSC N EEMS .89e 1.7 57.36 45.11 40 51.50 139 53.96 51.34 -2.30 -3.0 iShEMkBd N LEMB .42e .8 50.78 45.23 64 49.87 389 50.06 49.52 +.14 +3.5 iShWldMnV N ACWV 1.93e 2.4 88.22 77.01 188 81.79 1112 84.60 81.76 -3.00 -3.0 iSEMMnVol N EEMV 1.15e 1.9 65.55 53.04 291 60.56 1457 63.09 60.55 -2.00 -.3 iShJpnSC N SCJ 1.81e 2.3 85.34 65.12 90 78.11 418 80.84 78.11 -3.24 -2.1 iShThai N THD 1.88e 1.9 103.71 76.35 227 98.68 1016 101.37 98.64 -2.01 +6.7 iShIsrael N EIS .81e 1.6 55.29 46.67 6 50.11 37 52.24 49.90 -2.04 -2.3 iShChile N ECH .71e 1.4 56.53 41.34 324 51.35 1000 52.95 51.29 -1.49 -1.6 iShBRIC N BKF .54e 1.2 50.94 35.67 60 45.36 174 48.04 45.20 -2.58 +2.0 iShsUSA N EUSA .67e 1.2 59.06 48.72 38 54.00 84 56.77 53.98 -3.00 -2.6 iShTurkey Q TUR 1.10e 2.7 47.13 34.16 428 41.08 1856 43.41 41.03 -1.55 -5.5 iShSilver N SLV 17.59 14.44 9554 15.58 45335 15.71 15.19 +.19 -2.6 iShS&P100 N OEF 1.92e 1.7 127.67 103.02 760 113.47 4173 121.22 113.35 -8.25 -4.4 iShMrnLV N JKF 2.46e 2.5 112.57 93.14 8 98.79 41 105.02 98.70 -7.07 -6.4 iShIntTBd s Q IGOV 201.98 48.33 267 51.75 908 51.90 51.20 +.44 +3.7 iShMrnLG N JKE 1.20e .7 173.88 129.45 38 160.34 92 170.14 160.32 -10.51 +2.5 iShNewZea Q ENZL 2.01e 4.1 50.42 41.26 45 49.48 172 50.20 48.98 +.16 +4.2 iSh1-3yITB Q ISHG .20e .2 87.66 78.09 3 87.21 37 87.32 86.50 +.73 +3.6 iShMrnLC N JKD 2.24e 1.5 167.90 140.12 73 150.15 176 159.67 150.00 -9.90 -5.5 iShBrazSC N EWZS .40e 2.3 18.14 12.14 29 17.14 318 17.50 17.10 -.33 +5.2 iShIntlPfd N IPFF .96e 5.3 19.76 16.64 211 17.97 429 18.21 17.65 +.16 -3.6 iShSPTUS s N ITOT 65.40 52.93 2187 59.28 5182 63.01 59.21 -3.77 -3.0 iShSTNtMu N SUB .86 .8 106.40 104.54 61 104.74 285 104.85 104.65 +.04 -.1 iShAgcyBd N AGZ 1.81 1.6 114.58 111.17 7 111.70 63 111.79 111.35 +.24 -1.2 iShSelDiv Q DVY 2.59e 2.8 102.32 89.53 1107 92.49 4237 97.50 92.36 -5.04 -6.2siShGTimb Q WOOD .94e 1.2 79.16 56.63 29 76.45 121 79.16 76.38 -2.13 +7.5 iShTIPS N TIP 1.69e 1.5 115.46 111.28 1076 112.58 6075 112.66 111.77 +.39 -1.3 iShEurFn Q EUFN .74e 3.3 25.85 19.56 1383 22.68 5784 23.89 22.68 -1.13 -2.7 iShAsiaexJ Q AAXJ 1.30e 1.7 83.52 61.97 629 75.23 2536 79.79 75.20 -4.28 -1.4 iShChinaLC N FXI .87e 1.9 54.00 37.51 45992 45.97 157263 49.42 45.94 -3.22 -.4 iShTransp N IYT 1.70e .9 206.73 157.65 224 182.77 674 194.98 182.44 -10.46 -4.6 iShChinaSC N ECNS 1.73e 3.4 55.78 44.23 4 50.66 7 54.24 50.66 -3.39 +.2 iSCorSP500 N IVV 4.38e 1.7 288.69 233.10 5832 259.83 25261 276.50 259.61 -17.47 -3.4 iSMornMC N JKG 2.32e 1.3 194.94 163.20 11 176.99 52 186.73 176.99 -10.19 -4.7 iShEMInfr Q EMIF .93e 3.0 35.28 30.47 2 31.43 9 32.87 31.43 -.69 -4.5 iShGClnEn Q ICLN .33e 3.5 9.77 8.31 44 9.39 277 9.74 9.39 -.14 +.8tiShUSAgBd N AGG 2.65e 2.3 110.66 106.08 3619 106.61 15212 106.80 106.08 -.09 -2.5 iShEMkts N EEM .59e 1.3 52.08 38.71 82763 46.89 372852 49.70 46.87 -2.32 -.5 iShACWX Q ACWX 1.00e 2.1 53.74 43.06 793 48.55 2351 50.48 48.55 -1.90 -2.8tiShiBoxIG N LQD 3.87 3.3 121.85 115.52 6121 115.72 38941 116.60 115.52 -1.04 -4.8 iSh ACWI Q ACWI 1.43e 2.0 77.54 62.53 1655 70.09 10660 73.56 70.05 -3.56 -2.8 iSKokusai N TOK 1.60e 2.5 69.65 57.49 2 63.08 19 66.37 63.08 -3.47 -2.4 iShCorUSTr N GOVT .33 1.3 25.60 24.42 778 24.63 4258 24.65 24.46 +.05 -1.8 iSEafeSC Q SCZ 1.51e 2.4 69.19 53.58 1677 63.99 5632 65.99 63.99 -1.98 -.8tiSGblTelcm N IXP 2.31e 4.1 62.55 56.15 16 56.00 82 58.33 56.00 -2.53 -7.5tiShEMBd Q EMB 5.27e 4.7 117.46 111.06 3388 111.09 13100 112.20 111.01 -1.14 -4.3 iShGblTech N IXN 1.10e .7 171.45 121.87 61 155.52 200 166.59 155.38 -12.57 +1.2tiShAaa-ACp N QLTA 1.51e 3.0 53.16 50.60 10 50.69 40 50.94 50.60 -.17 -4.1 iSMrnMCG N JKH .59e .3 220.00 170.42 2 208.03 10 216.32 208.03 -8.26 +2.7 iShIndones N EIDO .35e 1.3 30.61 25.53 1615 26.33 6039 27.66 26.27 -1.05 -7.4 iSSP500Gr N IVW 2.03e 1.3 166.51 129.25 1107 152.50 4039 162.65 152.46 -10.97 -.2tiShNYMun s N NYF 56.36 54.55 29 54.64 70 54.76 54.55 +.08 -2.0 iShGblHcre N IXJ 2.72e 1.5 123.12 101.39 26 108.72 141 115.38 108.62 -6.68 -3.4 iShGnmaBd Q GNMA .75e 1.5 50.15 48.15 21 48.53 99 48.57 48.24 +.03 -1.9 iShGblFin N IXG 1.28e 1.9 76.01 58.84 106 67.65 238 71.83 67.65 -3.92 -3.3 iShUSAQlt N QUAL 1.04e 1.3 88.63 71.96 853 80.60 1531 85.94 80.57 -5.29 -2.8 iSSPGlbEn N IXC 1.01e 3.0 38.40 30.34 203 33.41 468 34.45 33.07 -.28 -6.0 iShCalMn s N CMF 59.75 57.96 28 58.25 328 58.26 58.03 +.12 -1.5 iSh CMBS N CMBS 1.00 2.0 52.29 49.94 10 50.22 73 50.22 49.96 +.08 -2.0 iShUSASize N SIZE 1.26e 1.6 88.35 74.54 2 81.27 19 84.86 81.27 -4.12 -3.1 iSGblInfra N IGF 1.27e 3.0 46.80 41.66 230 41.95 2250 43.16 41.95 -1.29 -7.2 iShNANatR N IGE .85e 2.6 38.02 30.59 73 32.65 339 33.88 32.38 -.46 -7.9 iSh JPXNik N JPXN 70.78 55.07 11 63.27 27 65.56 63.27 -2.56 -2.6 iShUSAVal N VLUE 1.49e 1.9 89.40 71.21 638 79.98 1383 85.39 79.93 -5.57 -4.4 iShLatAm N ILF .60e 1.6 39.54 28.00 1247 36.67 10856 37.65 36.61 -.62 +7.3 iShUSAMo N MTUM .81e .8 113.60 81.37 2312 104.20 5035 112.13 104.17 -7.39 +1.0 iShMrnMCV N JKI 2.72e 1.8 168.36 142.90 5 151.96 26 160.06 151.96 -8.08 -4.7tiShPhilpns N EPHE .20e .6 40.19 33.96 163 33.60 897 35.37 33.60 -1.85 -13.4 iSSP500Val N IVE 2.14e 2.0 121.12 101.78 1778 106.61 5388 113.11 106.48 -6.62 -6.7 iShNMuBd N MUB 2.59 2.4 111.66 108.21 428 108.58 2414 108.80 108.26 +.07 -2.0 iShUKSC bt A EWUS 1.38e 3.2 46.20 36.11 0 43.10 239 43.89 43.10 -.57 -1.2 iSRTop200V N IWX 1.17e 2.4 55.82 47.21 24 49.37 96 52.34 49.37 -3.00 -5.8 iShIntlDev N WPS 1.16e 3.0 42.27 35.31 5 38.26 44 39.31 38.26 -.94 -3.1 iShAsia50 N AIA 1.02e 1.5 72.96 51.32 110 66.04 580 70.83 66.04 -4.51 iSh20 yrT N TLT 3.05 2.5 129.57 116.51 7248 120.17 43046 120.82 118.11 +.36 -5.3 iSRTop200G N IWY .82e 1.1 79.55 60.38 114 72.51 389 77.35 72.40 -5.14 -.9 iSh7-10yTB Q IEF 1.96 1.9 108.81 101.47 2519 102.70 16386 102.77 101.68 +.33 -2.7 iShRTop200 N IWL 1.02e 1.7 66.19 53.06 12 59.51 76 63.43 59.51 -4.04 -3.2 iShIntSelDv N IDV 1.51e 4.3 35.93 30.91 962 32.40 3788 33.63 32.40 -1.17 -4.1tiSh1-3yTB Q SHY .52 .6 84.72 83.33 1203 83.50 7478 83.52 83.33 +.09 -.4 iS Eafe N EFA 1.66e 2.4 75.27 61.35 44983 67.94 149284 70.28 67.91 -2.53 -3.4 iShGerSC bt A EWGS .69e 1.1 70.42 46.09 4 64.11 39 66.29 64.04 -1.74 -.3 iShEurRE Q IFEU 1.46e 3.6 42.63 33.58 2 40.01 10 40.85 40.01 -.29 -2.8 iSRusMCV N IWS 1.59e 1.9 92.95 80.79 439 84.34 1340 88.86 84.26 -4.63 -5.4tiShCrLTBd N ILTB 2.54 4.2 65.21 60.25 17 60.74 505 61.11 60.25 -.43 -6.2 iSRusMCG N IWP 1.02e .8 130.04 101.75 291 121.06 1856 127.86 120.99 -6.60 +.3 iShIntlRE Q IFGL 1.48e 5.1 31.77 27.35 114 29.10 380 29.94 29.10 -.69 -3.0 iShEuroSC Q IEUS 1.08e 1.9 62.36 46.90 12 57.58 107 59.21 57.58 -1.52 -.5 iShNorC bt A ENOR .58e 2.2 28.35 21.36 5 26.60 52 27.26 26.58 -.62 +3.1 iShRusMid N IWR 2.85e 1.4 220.02 182.96 329 202.19 903 213.41 202.07 -11.08 -2.9 iShMrnSC N JKJ 1.78e 1.1 182.30 153.97 2 168.04 9 174.77 167.37 -7.12 -3.5 iShIreland N EIRL .55e 1.2 50.12 39.70 10 46.16 37 47.08 45.77 -.67 -3.8 iSCorSPMid N IJH 1.89e 1.0 199.91 166.58 2378 183.45 7846 194.07 183.36 -10.25 -3.3tiSh10yCBd N CLY 2.67 4.5 63.67 58.95 98 59.19 1118 59.75 58.95 -.62 -6.3 iShiBxHYB N HYG 5.09 6.0 89.04 84.07 21838 84.92 75043 85.81 84.82 -.88 -2.7 iShFinlC bt A EFNL .51e 1.2 43.41 34.64 2 41.34 12 42.50 41.34 -1.09 +4.9 iShSft N IGV .12e .1 183.23 123.69 194 168.35 992 179.02 168.35 -11.08 +8.9 iShCorUS n N FTY 51.01 43.20 72 43.33 490 46.01 43.25 -2.47 -12.7 iShDenC bt A EDEN .81e 1.2 71.11 54.70 4 67.56 112 68.69 67.37 -.96 iShs SOX Q SOXX 1.55e .9 198.84 129.86 1282 179.52 3685 193.56 179.45 -13.51 +5.7 iShIndia50 Q INDY .15e .4 39.29 31.48 185 34.23 880 35.35 34.23 -.94 -7.8 iShNetw N IGN .25e .5 55.29 43.70 9 51.51 40 53.99 51.51 -2.70 +6.3 iShNATch N IGM .73e .4 195.60 135.28 79 177.87 289 190.13 177.86 -14.03 +5.4 iShNsdBio s Q IBB 119.30 94.20 3388 105.29 14292 112.64 105.29 -7.45 -1.4 iShResRE N REZ 2.01e 3.6 67.72 53.83 11 55.07 90 57.85 54.95 -2.74 -11.5 iSh2019Mun N IBMH .27 1.1 25.65 24.92 33 25.35 234 25.40 25.34 -.02 +.1 iShC&SRE N ICF 2.97e 3.3 104.37 88.40 131 89.54 547 94.31 89.33 -5.00 -11.6 iShKLDSoc N DSI 1.11e 1.2 106.16 85.17 65 95.66 266 101.96 95.61 -6.78 -2.6 iShGbl100 N IOO 2.14e 2.4 98.94 80.36 18 89.12 187 93.79 89.12 -5.02 -3.8 iSh2018Mu N IBMG .23 .9 25.54 25.32 12 25.39 104 25.41 25.37 +.01 iShConsSv N IYC 1.50e .8 198.53 156.55 34 180.01 127 188.89 179.98 -9.62 +.4tiShMBS Q MBB 3.04e 2.4 107.76 103.80 886 104.31 3578 104.41 103.80 +.10 -2.1 iShGvCrBd N GBF 2.86 2.6 115.65 110.21 1 111.03 8 111.12 110.52 -.04 -2.6 iShIndia bt A INDA .24e .7 38.21 30.90 5331 32.97 23653 34.19 32.97 -.95 -8.6 iSR1KVal N IWD 2.41e 2.1 131.56 112.39 2437 117.01 9021 124.25 116.89 -7.37 -5.9 iSMrnSCG N JKK .87e .5 193.05 148.72 1 182.41 13 191.51 182.41 -8.46 +1.6 iShPoland N EPOL .42e 1.7 30.19 21.47 414 25.05 1660 26.20 25.02 -.50 -7.5 iSMCGth N IJK 1.88e .9 230.66 186.30 78 214.32 283 226.02 214.25 -10.93 -.7tiShIntGvC N GVI 1.99 1.8 111.75 107.53 36 108.04 288 108.04 107.53 +.18 -1.6 iSR1KGr N IWF 1.45e 1.1 146.15 111.69 3090 133.93 9736 142.42 133.87 -9.17 -.6 iSIndiaSC bt A SMIN .10e .2 55.13 40.84 134 45.50 712 47.72 45.50 -2.30 -13.4tiShCorUSCr Q CRED 4.20 3.9 112.93 107.71 65 108.14 218 108.56 107.71 -.46 -3.5 iSRus1K N IWB 2.36e 1.6 159.31 128.86 1750 143.90 7260 152.89 143.78 -9.49 -3.2 iSR2KVal N IWN 1.98e 1.7 131.46 112.01 698 119.82 3262 126.49 119.81 -6.55 -4.7tiShIntCrBd Q CIU 3.09 2.9 110.70 106.48 182 106.77 1100 106.98 106.48 -.19 -2.2tiSh1-3CrBd Q CSJ 1.52 1.5 105.61 103.58 261 103.70 4012 103.76 103.58 +.04 -.8 iSR2KGr N IWO 1.36e .7 201.80 156.37 363 188.93 2062 199.30 188.93 -9.28 +1.2 iSh10-20TB N TLH 2.99 2.3 140.10 128.88 126 131.10 184 131.44 129.64 +.34 -3.6 iShFltRtB N FLOT .32 .6 51.10 50.76 2013 50.94 9408 50.95 50.89 +.01 +.2 iShR2K N IWM 1.77e 1.2 160.63 132.40 35709 150.05 124724 158.26 150.00 -7.75 -1.6tiSh3-7yTrB Q IEI 1.78 1.5 124.98 119.68 449 120.37 1265 120.41 119.68 +.24 -1.5 iShCorHiDv N HDV 2.90e 3.5 94.20 82.07 523 82.24 2071 87.27 82.16 -5.06 -8.8 iSCorUSVal s Q IUSV 1.16e 2.2 58.64 49.35 356 51.81 1312 54.97 51.73 -3.19 -6.5 iSCorUSGr s Q IUSG .72e 1.3 58.49 45.54 567 53.69 1632 57.34 53.65 -3.78 -.1 iShChina N MCHI .61e .9 76.72 49.52 5444 67.09 20462 73.08 67.02 -5.55 +.8 iShShtTrB Q SHV .03e 110.41 110.18 1908 110.31 11666 110.32 110.25 +.04 +.1 iShUSPfd Q PFF 2.13a 5.7 39.28 36.52 2158 37.43 9687 37.66 37.42 -.24 -1.7 iSEafeMnV N EFAV 2.81e 3.9 76.51 65.75 737 72.18 2381 74.00 72.16 -1.91 -1.1 iSRus3K N IWV 2.47e 1.6 169.20 137.10 348 153.26 1599 162.63 153.21 -9.91 -3.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Saturday, March 24, 2018

PAGE 73

iSGblMatl N MXI 1.02e 1.5 75.19 57.94 18 66.55 181 69.39 66.46 -2.96 -5.0 iShUtils N IDU 4.54e 3.7 142.50 119.51 83 123.56 394 128.32 123.34 -4.05 -7.0 iSUSAMinV N USMV .87e 1.7 55.45 47.44 2804 50.70 8194 53.18 50.65 -2.56 -3.9 iSMrnSCV N JKL 2.98e 2.1 158.15 134.66 13 140.19 41 147.65 140.19 -7.95 -7.9 iShMCVal N IJJ 2.16e 1.4 166.09 142.74 106 150.65 410 159.41 150.57 -9.00 -5.9 iShGblUtil N JXI 1.99e 4.2 53.07 45.15 41 47.29 156 48.24 47.28 -.99 -4.5 iShTelecm N IYZ .68e 2.5 34.77 26.56 573 26.73 1850 28.49 26.73 -1.77 -9.1 iShTech N IYW 1.20e .7 184.45 132.14 514 165.68 2208 178.42 165.64 -14.53 +1.8 iShGblIndl N EXI 1.40e 1.6 100.28 79.45 41 89.10 108 93.14 89.04 -4.18 -4.1tiShGblCStp N KXI 2.19e 2.3 109.16 97.68 8 96.90 445 100.44 96.87 -3.63 -8.5 iShREst N IYR 2.76e 3.8 83.27 71.27 10044 72.90 41704 76.45 72.75 -3.58 -10.0 iSGblCnDis N RXI 1.39e 1.3 119.68 94.78 12 109.73 39 114.18 109.73 -4.81 +.3 iSh0-5Tips N STIP 101.58 99.37 85 100.07 1009 100.07 99.71 +.21 +.2 iShHmCnst N ITB .09e .2 46.56 31.19 3618 38.89 11784 40.48 38.83 -1.06 -11.0 iShInds N IYJ 1.65e 1.2 158.32 123.05 74 142.21 314 151.47 142.17 -8.22 -3.5 iShAerosp N ITA 1.31e .7 206.56 145.00 472 194.72 1555 202.31 193.94 -3.44 +3.5 iShHltcare N IYH 3.01e 1.8 193.31 153.57 137 169.12 878 181.27 169.06 -12.40 -2.9 iShFinSv N IYG 1.21e .9 142.14 104.88 170 127.49 737 138.99 127.39 -10.68 -2.3 iShRegBks N IAT .61e 1.2 54.74 41.83 309 49.02 1139 53.56 48.95 -4.38 -.5 iShInsur N IAK .82e 1.3 69.95 58.56 8 62.98 41 67.07 62.92 -3.43 -5.4 iShFincls N IYF 1.45e 1.3 126.54 101.16 478 114.54 1455 123.04 114.35 -8.14 -4.1 iShBroker N IAI .65e 1.0 70.58 48.95 61 63.55 579 69.19 63.53 -5.26 +1.2 iShUSEngy N IYE 1.14e 3.1 42.87 33.70 337 36.63 1627 38.13 36.35 -.54 -7.6 iShESGSel N KLD 1.14e 1.1 119.20 96.65 22 108.00 83 114.99 108.00 -7.12 -2.8 iShCrSPS s N IJR 80.68 66.54 4260 75.79 15078 79.90 75.77 -3.92 -1.3 iShMedDev N IHI 1.57e .9 194.27 149.14 76 181.08 244 190.38 180.80 -9.43 +4.4tiShConsGd N IYK 2.43e 2.1 130.93 117.01 41 115.42 178 121.67 115.36 -6.39 -8.9 iShHltcPrv N IHF .24e .2 172.85 131.25 11 156.22 47 163.05 156.14 -7.28 -.4 iShCorTInt N IXUS 1.28e 2.1 67.93 54.22 555 61.55 2697 63.86 61.54 -2.27 -2.4 iShPharm N IHE 3.11e 1.0 166.06 141.76 6 144.38 44 151.60 144.38 -9.08 -6.5 iShBasM N IYM 1.42e 1.5 108.32 85.86 241 94.59 738 101.00 94.59 -6.07 -7.4 iShPeru N EPU .70e 1.7 44.42 32.90 23 41.75 150 42.18 41.07 +.41 +1.9 iShCorEafe N IEFA 1.56e 2.4 70.84 57.23 7739 64.18 33408 66.36 64.17 -2.30 -2.9 iShOilEq N IEZ .86e 2.6 43.09 29.57 18 32.95 118 34.62 32.50 -.65 -8.3 iShDJ US N IYY 2.01e 1.6 143.07 115.99 53 129.55 146 137.39 129.41 -8.36 -3.0 iShO&GEx N IEO 1.06e 1.7 70.54 50.49 51 62.85 258 64.41 60.38 +.76 -3.2 iShAggrAllo N AOA .98e 1.9 56.94 49.39 103 52.50 345 54.42 52.50 -2.15 -2.6tiShCrShUS s Q ISTB 50.47 49.12 113 49.27 640 49.29 49.12 -.02 -1.1 iShEurope N IEV 1.12e 2.5 50.81 41.21 1305 45.53 3758 47.10 45.52 -1.68 -3.7 iShGroAllo N AOR .81e 1.8 46.77 42.00 101 43.92 550 45.19 43.84 -1.32 -2.2 iSRusMic N IWC 1.08e 1.1 101.99 82.17 32 96.33 119 100.62 96.13 -3.49 +.6 iShModAllo N AOM .71e 1.9 39.05 36.18 140 37.34 540 38.07 37.29 -.71 -1.8 iShMorMl bt A IYLD 1.33e 5.2 25.96 24.39 47 24.66 141 24.92 24.63 -.31 -4.5 iSMsciVal N EFV 1.66e 3.1 59.57 49.15 595 53.17 1886 55.47 53.12 -1.98 -3.7 iSSCVal N IJS 1.73e 1.2 160.55 132.50 132 148.26 388 156.23 148.26 -8.11 -3.5 iShConsAllo N AOK .64e 1.9 35.27 33.16 62 33.85 234 34.31 33.85 -.54 -2.3 iShEafeGr N EFG 1.37e 1.7 85.81 69.10 134 78.38 530 81.06 78.32 -2.93 -2.9 iShSCGrth Q IJT 1.41e .8 181.67 147.58 130 171.19 478 180.31 171.19 -8.44 +.6tiShiB3-20F s N IBCD 24.82 24.27 2 24.37 52 24.37 24.27 +.05 -.6tiShiB3-23x s N IBCE 24.76 23.58 3 23.73 16 23.75 23.58 -.01 -2.2siShBd3-18 s N IBDB 25.75 25.49 5 25.58 71 25.75 25.54 +.03 +.1tiShBd3-23 s N IBDD 26.95 25.69 51 25.71 110 25.84 25.69 -.15 -2.8tiShBd3-20 s N IBDC 26.38 25.83 8 25.93 82 25.95 25.83 +.06 -.6 iStar N STAR 5 12.68 9.75 427 10.01 2645 10.21 9.89 -.13 -11.4 iStar pfD N STARpD 2.00 8.0 26.12 24.29 0 25.05 15 25.29 25.00 +.05 -1.3 iStar pfG N STARpG 1.91 7.7 25.94 23.76 1 24.83 66 24.98 24.22 -.09 -2.7 iStar pfI N STARpI 1.87 7.5 25.94 23.75 1 25.00 14 25.03 24.46 +.30 -.7 ITT Inc N ITT .54f 1.1 19 57.62 36.93 385 48.88 2263 52.89 48.78 -2.75 -8.4 Itus Cp hrs Q ITUS 6.43 .60 256 4.15 1893 4.97 4.00 -.80 +75.8 Iberiabnk Q IBKC 1.52f 2.0 20 87.55 68.55 329 77.00 1210 83.55 76.95 -6.75 -.6 Iberia pfB Q IBKCP 1.66 6.1 30.50 25.82 7 27.19 22 27.19 26.71 +.30 -4.2 Iberiab pfC Q IBKCO 1.65 6.1 28.92 26.21 1 27.00 19 27.27 26.72 -.05 -3.9 iBio A IBIO .55 .14 653 .22 4608 .26 .20 -.04 +22.6 Icahn Ent Q IEP 7.00f 12.5 23 62.79 47.06 85 56.17 427 58.87 56.15 -2.08 +6.0 IchorHld n Q ICHR 12 35.51 16.82 1920 24.72 5868 28.50 24.45 -2.92 +.5 Icon PLC Q ICLR 31 124.65 76.46 399 117.52 1273 122.92 116.99 -4.70 +4.8 IconixBrnd Q ICON 1 8.30 1.10 833 1.13 5540 1.34 1.10 -.20 -12.4 Idacorp N IDA 2.36 2.8 21 100.04 79.59 364 84.34 1631 87.95 84.25 -1.76 -7.7 IdealPower Q IPWR 3.59 1.06 511 1.20 1486 1.27 1.10 +.04 -15.5 Identive lf Q INVE 7.81 2.55 10 3.82 150 4.00 3.61 +.11 +14.4 IderaPhm Q IDRA 2.87 1.32 3087 2.01 7763 2.07 1.86 +.06 -4.7sIDEX N IEX 1.48 1.0 33 150.72 89.69 311 142.78 1373 150.72 142.52 -4.94 +8.2 iKangHlth Q KANG 16 19.58 11.70 278 18.52 1487 18.94 18.31 +.17 +17.2 Ikonics Q IKNX 13.03 7.25 1 8.76 11 9.50 8.70 -.81 +16.4 ITW N ITW 3.12 2.0 32 179.07 129.17 1899 156.91 7659 170.65 156.67 -14.05 -6.0 Illumina Q ILMN 47 256.64 161.40 872 235.36 4084 254.21 235.32 -18.55 +7.7 ImageSens Q ISNS 4.80 2.50 30 4.30 164 4.50 3.90 +.20 +45.8 Imax Corp N IMAX 34.60 17.58 1208 19.00 4439 20.70 19.00 -1.75 -17.9 Immersn h Q IMMR 12.85 5.76 482 12.00 1953 12.68 12.00 -.66 +70.0 ImmuCell Q ICCC 78 9.25 5.24 12 7.06 31 7.19 6.87 -.09 -19.7 ImmuneDs Q IMDZ 13.05 2.80 363 3.70 1175 3.80 3.40 +.05 -5.1 ImmuneP rs Q IMNP 5.02 .32 451 .35 2180 .40 .33 -.01 -38.1 ImunoCll rs A IMUC 3.60 .17 553 .27 3562 .28 .26 +.01 -15.8sImunoGn Q IMGN 13.00 2.84 3016 12.10 17578 13.00 11.78 -.12 +88.8 Imunmd Q IMMU 18.93 5.00 1659 14.92 9861 15.98 14.60 -.70 -7.7 Immuron n Q IMRN 16.70 4.47 12 11.20 36 12.68 11.00 -1.10 +111.7 Immutep Q IMMP 2.85 1.25 47 1.89 197 2.20 1.85 +.02 +20.4tImpacMtg A IMH 3 17.40 7.45 46 7.50 353 7.96 7.18 -.44 -26.2 ImpaxLabs Q IPXL 25.70 8.80 729 19.70 4484 21.00 19.65 -1.35 +18.3 ImpOil g A IMO .64f 2.4 53 32.81 26.03 331 26.33 2275 27.67 26.04 -.12 -15.6 Imperva Q IMPV 52.40 37.17 468 44.65 1635 46.25 44.50 -1.50 +12.5 Impinj n Q PI 60.85 9.95 454 12.86 2243 14.07 12.64 -.74 -42.9 ImprimisP Q IMMY 4.69 1.35 59 1.84 231 1.93 1.73 +8.2sIncOpR A IOR 25 12.45 8.31 4 11.70 13 12.45 11.40 -.74 +5.6 Incyte Q INCY 149.00 80.85 1246 83.06 8532 89.75 82.77 -6.97 -12.3 IndCDrillg N ICD 5.95 2.72 94 4.24 375 4.50 4.05 -.04 +6.5sIndepHld N IHC .12f .3 13 35.00 17.25 13 34.30 63 35.49 32.90 +1.30 +25.0 IndepRT N IRT .72a 8.2 18 10.63 8.26 820 8.81 3035 9.19 8.80 -.36 -12.7 IndBkMA Q INDB 1.52f 2.2 22 76.35 58.30 87 69.40 334 75.45 69.35 -5.77 -.6 IndBkMI Q IBCP .60 2.7 20 24.50 18.50 60 22.60 380 24.45 22.55 -1.65 +1.1 IndepBkTX Q IBTX .48f .7 22 75.95 51.71 251 68.20 1011 74.20 68.20 -5.10 +.9tIndiaFd N IFN 1.82e 1.9 28.81 24.40 106 24.23 513 24.98 24.23 -.88 -7.2 IndiaGCap A IGC 1.63 .30 342 .58 2011 .67 .58 -.06 -42.0tIndoTel s N TLK .67 36.19 26.43 315 26.10 2441 28.01 26.08 -2.04 -19.0 IndusAcq n Q INDU 9.85 9.65 3 9.77 139 9.84 9.75 +.2 IndusAc un Q INDUU 10.46 9.95 16 10.27 116 10.38 10.02 -.09 +2.2 IndSvAm lf Q IDSA 2.70 .96 12 2.49 44 2.60 2.18 +.14 +51.8 IndLogis n Q ILPT 24.00 17.21 91 20.50 913 21.46 19.99 -.29 -12.2 IndBach N IBA .87e 1.5 67.61 51.56 6 59.83 25 62.27 59.80 -1.66 +4.4 Infinera Q INFN 12.38 6.10 1170 10.63 5904 11.17 10.62 -.63 +67.9 InnityPh Q INFI 3.75 .93 862 2.21 4636 2.67 2.18 -.38 +8.9 InfPrCas Q IPCC 2.32 2.0 28 122.45 83.00 61 116.50 362 121.25 116.50 -1.85 +9.9 InflaRx n Q IFRX 34.86 14.47 76 30.19 356 31.89 28.11 +.47 +44.1 InfoSvcs Q III .20f 5.0 5 4.63 2.95 198 3.99 601 4.34 3.98 -.25 -4.3 InfoSonc rs Q IFON 26.00 6.00 76 8.77 205 9.77 7.62 +.13 +22.1 Infosys N INFY .40e 2.2 18 18.71 13.88 6211 17.73 31229 18.25 17.69 -.57 +9.3 InfrREIT n N HIFR 1.00 5.2 17 23.22 17.60 130 19.34 992 20.24 19.31 -.21 +4.1 InfuSystem A INFU 2.50 1.20 32 2.40 99 2.50 2.35 +4.3 IngerRd N IR 1.80 2.1 19 97.67 77.26 1559 83.86 6720 90.09 83.61 -5.62 -6.0 Ingevity N NGVT 82.10 53.62 162 73.52 887 78.80 73.49 -3.73 +4.3 InglesMk h Q IMKTA .66 2.0 14 47.95 20.75 132 33.10 529 33.90 33.05 -.30 -4.3 Ingredion N INGR 2.40 1.9 17 146.28 113.42 351 126.74 1584 132.12 126.53 -5.08 -9.3 InnerWkgs Q INWK 25 12.03 8.19 419 8.80 1624 9.36 8.80 -.48 -12.3 Innodata Q INOD 2.25 .88 19 1.14 80 1.20 1.10 -.04 -16.2tInnophos Q IPHS 1.92 4.9 35 54.61 40.43 142 39.00 890 42.12 38.82 -2.78 -16.5 Innospec Q IOSP .78f 1.1 27 74.30 54.10 158 69.00 770 72.58 68.55 -1.60 -2.3sInnovBio rs Q INNT 25.80 3.43 556 25.65 1490 27.60 16.00 +9.75 +320.5 InnovInd n N IIPR 1.00f 3.8 36.88 15.72 47 26.02 325 27.98 25.75 -2.02 -19.5 InnoInd pfA N IIPRpA 28.80 25.50 2 27.20 8 27.43 27.00 -.10 -2.6 InnovSolu Q ISSC 12 4.54 2.60 9 3.61 37 3.74 3.52 -.04 +22.8 Innoviva Q INVA 1.00 6.2 18 17.21 11.02 776 16.14 3113 16.52 15.78 +.20 +13.7 Innsuites A IHT .01 .6 2.27 1.23 0 1.58 5 1.58 1.58 -9.7 Inogen Q INGN 134.97 73.68 99 121.60 454 128.89 121.30 -7.49 +2.1tInovalon n Q INOV .12p 17.80 10.45 546 10.45 3371 11.30 10.33 -.50 -30.3 InovioPhm Q INO 9.86 3.76 1941 4.77 7567 5.53 4.76 -.38 +15.5 Inphi N IPHI 49.09 23.65 837 30.18 4586 32.45 29.77 -3.09 -17.5tInpixon rs Q INPX 138.30 1.13 1644 1.14 7484 1.34 1.03 -.08 -81.9 InseegoCp Q INSG 2.43 .87 155 1.92 1166 1.99 1.75 +.10 +19.3 InsightEnt Q NSIT 12 53.19 32.11 198 33.56 890 35.68 33.55 -2.03 -12.4 InsightS n N INSI 21.10 18.96 16 19.35 94 20.00 19.34 -.45 -2.8 Insignia s Q ISIG .70e 2.19 .90 42 1.64 184 1.75 1.58 -.06 +37.8 Insmed Q INSM 33.94 11.49 1557 21.69 3776 26.03 21.38 -3.38 -30.4sInsperity s N NSP 25 72.60 34.88 167 68.45 903 72.60 68.45 -2.75 +19.4 InspEnt Q INSE 14.00 5.15 18 5.75 222 6.20 5.75 +.20 -41.3 InstlldBPd N IBP 32 79.40 46.65 262 58.70 946 61.60 58.50 -2.65 -22.7 Insteel Q IIIN .12a .4 21 36.94 23.20 174 27.41 587 30.07 27.40 -2.23 -3.2 Instructre n N INST 46.50 22.00 376 42.10 1393 45.95 42.10 -2.75 +27.2sInsulet Q PODD 86.90 38.43 512 84.28 2043 86.90 83.32 -.95 +22.1 InsysTher s Q INSY 15.02 4.10 580 5.76 2771 6.73 5.74 -.68 -40.1 IntecPhm n Q NTEC 9.80 4.80 56 6.35 227 6.45 6.15 -.10 +23.3sIntegerHl N ITGR 58.54 33.90 213 56.45 939 58.54 56.10 -1.60 +24.6sIntegLfSc s Q IART 66 58.17 40.51 506 54.15 2810 58.17 54.03 -3.23 +13.1 IntgDv Q IDTI 42 34.13 22.70 1194 30.80 5696 33.72 30.78 -1.94 +3.6 Intel Q INTC 1.20 2.4 18 53.78 33.23 37368 49.36 151670 52.17 49.36 -1.81 +6.9 Intellia n Q NTLA 35.99 11.15 982 23.63 6427 25.45 22.60 -.98 +22.9 Intellichk A IDN 4.55 1.80 293 1.90 748 2.80 1.82 -.96 -25.8 IntellgSys A INS 5.15 3.30 4 5.15 15 5.15 4.84 +.43 +12.9 Intelliph Q IPCI 4 2.92 .51 232 .60 2666 .66 .58 -.06 -25.1 Intelsat N I 7.47 2.44 545 4.43 2026 4.97 4.41 -.47 +30.7 IntParfum Q IPAR .84 1.8 35 49.30 34.05 175 47.55 595 49.15 47.20 -1.60 +9.4 InterXion N INXN 64.00 38.05 697 61.50 2954 63.97 60.42 +.21 +4.4 InteractB Q IBKR .40 .6 44 74.11 33.01 685 66.21 3059 73.11 66.21 -4.86 +11.8 InterceptP Q ICPT 135.59 51.05 354 60.73 2614 64.90 60.43 -4.24 +4.0 IntcntlExc s N ICE .80e 1.1 16 76.30 57.91 2472 70.32 14205 74.85 70.29 -4.21 -.3 IntCtlHtls N IHG 69.23 49.03 112 60.64 573 63.71 60.57 -2.57 -4.5 InterDig Q IDCC 1.40 1.9 10 93.00 67.55 181 72.00 1529 75.05 72.00 -2.75 -5.4 Interface Q TILE .26 1.1 27 26.25 17.83 592 24.65 1903 25.40 24.40 -.50 -2.0 Intergroup Q INTG 29.00 22.00 1 24.30 13 24.80 23.21 -.87 +2.0 IntlnkEl n Q LINK 9.85 4.89 6 5.89 10 5.93 5.43 +.24 +12.8 Intermolec Q IMI 1.65 .80 39 1.42 78 1.50 1.30 -.05 +3.6tInternap rs Q INAP 22.36 11.22 526 11.25 1560 13.11 10.34 -1.93 -28.4 IntlBcsh Q IBOC .66 1.7 18 42.90 32.50 256 38.40 954 41.90 38.40 -3.05 -3.3 IBM N IBM 6.00 4.0 11 176.33 139.13 4428 148.89 23263 159.89 148.54 -11.37 -3.0 IntFlav N IFF 2.76f 2.1 34 157.40 128.42 548 132.60 2240 139.20 132.49 -5.45 -13.1 IntlGmeT n N IGT .80 3.0 30.82 17.25 1496 26.89 6671 30.11 26.79 -2.90 +1.4 IntPap N IP 1.90f 3.8 17 66.94 49.60 3187 50.15 15098 54.59 50.04 -4.42 -13.4 IntlSeaw n N INSW 23.43 15.23 189 18.07 852 19.11 17.84 -.99 -2.1 IntlSpdw Q ISCA .43f 1.0 28 47.45 32.25 162 42.85 614 44.75 42.80 -1.40 +7.5 IntTower g A THM .67 .29 481 .56 1183 .56 .45 +.09 +29.8 IntrntGold Q IGLD 11.51 5.86 5.93 12 7.29 5.92 -1.19 -29.8 IntrntInitJ Q IIJI .12e 1.2 12.50 8.12 27 10.33 38 10.80 10.16 -.53 +13.4 IntrpDia rs Q IDXG 1 4.45 .72 1006 .94 3128 1.06 .92 -.11 -7.8 Interpublic N IPG .84f 3.8 15 26.01 18.30 4911 22.03 25335 23.71 22.02 -1.55 +9.3sIntersENT Q XENT 40.00 15.30 142 38.45 947 40.00 38.30 -.35 +18.7tIntersectns Q INTX 5.75 1.69 31 1.71 275 2.09 1.60 -.31 -24.3 IntstP pfD N IPLpD 1.28 5.1 26.90 23.44 2 24.98 25 25.20 24.73 -.10 -1.9 inTestCorp A INTT 13 10.25 5.96 105 7.25 345 8.25 7.25 -1.10 -16.2 Intevac Q IVAC 17 14.15 6.00 182 6.05 619 6.55 6.00 -.45 -11.7 IntraCellu Q ITCI 25.82 7.85 374 21.59 1721 24.40 21.59 -2.39 +49.1 IntPotash N IPI 5.12 1.52 709 3.65 2999 3.83 3.60 -.09 -23.3 Intrexon N XON 26.99 10.26 1236 15.80 11464 17.67 15.67 -1.30 +37.2 IntriCon Q IIN 79 24.00 6.05 54 18.85 268 20.60 18.60 -1.45 -4.8 Intuit Q INTU 1.56 .9 47 179.30 114.80 1752 169.87 8010 178.99 169.84 -8.72 +7.7 IntSurg s Q ISRG 47 452.00 247.50 1011 399.15 3719 436.10 398.81 -36.71 +9.4 Inuvo A INUV 1.39 .70 198 .98 504 1.05 .91 -.05 +21.0 Invacare N IVC .05 .3 19.05 10.20 227 17.25 1587 18.20 17.15 -.35 +2.4 Invesco24 n N IHTA 10.33 8.28 7 9.10 61 9.20 9.08 -.02 -11.7 InvHiIn23 n N IHIT 10.32 9.53 22 9.74 191 9.78 9.65 +.01 -.5tInvAdvMu2 A VKI .78 7.4 11.93 10.51 110 10.55 370 10.65 10.50 -.11 -7.3tInv Bond N VBF .83a 4.6 20.29 17.88 41 17.87 226 18.23 17.85 -.27 -10.2tInvCAVal N VCV .79 6.9 13.20 11.56 103 11.54 487 11.73 11.53 -.20 -8.3 InvDynCrd N VTA .90 7.8 12.36 11.33 157 11.58 953 11.68 11.55 -.08 -1.1 InvHiInc2 N VLT 1.24 9.0 15.25 13.71 6 13.72 47 13.90 13.72 -.22 -6.7 Invsco iim N IIM .84 5.9 15.47 13.64 102 14.35 514 14.45 14.31 -.07 -3.7 Invesco N IVZ 1.16 3.8 13 38.43 29.36 2959 30.72 17150 33.55 30.66 -2.48 -15.9 InvMtgCap N IVR 1.64f 10.1 7 18.86 14.84 1113 16.27 4389 16.57 16.27 -.30 -8.7 InvMtg pfA N IVRpA 1.94 7.7 25.70 24.24 3 25.16 29 25.24 25.07 -.01 +.6 InvMtg pfB N IVRpB 1.94 7.7 26.44 24.25 6 25.10 31 25.24 25.10 -.09 -2.6 InvMtg pfC N IVRpC 1.88 7.9 25.73 23.40 14 23.73 138 24.00 23.68 -.17 -5.0tInvsco oia N OIA .39 5.3 8.25 7.40 43 7.42 310 7.50 7.40 -.05 -7.3tInvMuOpTr N VMO .88 7.6 13.37 11.59 124 11.61 506 11.68 11.57 -.09 -6.4 InvMuniTr N VKQ .82 7.1 13.04 11.53 125 11.56 637 11.64 11.54 -.05 -7.5 tInvPAVal N VPV .79 6.8 12.68 11.59 62 11.61 334 11.73 11.59 -.08 -4.4 Invsco iqi N IQI .76 6.4 13.04 11.72 101 11.82 716 11.90 11.76 -5.5 InvSrInco N VVR .31 7.1 4.73 4.26 453 4.40 2041 4.44 4.39 -.01 +.2tInvTrIG N VGM .88 7.2 13.80 12.12 136 12.14 616 12.24 12.09 -.11 -7.9tInvTrNY N VTN .85 6.6 14.00 12.74 35 12.84 256 12.90 12.74 -.04 -6.4 Investar Q ISTR .13f .5 23 26.55 20.25 22 25.10 58 26.50 24.75 -1.05 +4.3 InvTech N ITG .28 1.4 23.96 17.63 418 19.33 914 20.52 19.32 -1.12 +.4 InvestBncp Q ISBC .36 2.7 21 14.85 12.48 3477 13.19 14937 14.30 13.19 -1.12 -5.0 InvRlEst N IRET .28 5.5 4 5.93 4.05 659 5.06 3674 5.17 4.94 +.12 +1.4 InvRlE pfC N IRETpC 1.66 7.2 26.08 22.29 1 23.20 57 24.40 23.00 +.06 -10.8 InvTitl Q ITIC 1.60a .8 16 221.88 126.00 1 200.20 8 204.00 189.58 -.40 +.9 Invitae n N NVTA 11.88 5.15 306 7.02 1593 7.63 7.01 -.54 -22.7 InvitHm n N INVH .44f 2.0 24.30 20.25 1764 21.90 9420 22.76 21.80 -.88 -7.1 InVivoTh rs Q NVIV 4.40 .45 203 .58 1909 .68 .56 -.06 -24.7 Invuity n Q IVTY 9.70 3.30 179 3.75 1202 3.95 3.65 -.15 -39.5 IonisPhm Q IONS 65.51 37.26 1015 47.74 4904 53.15 47.55 -3.95 -5.1 IovanceTh Q IOVA 19.90 4.45 781 17.10 3484 18.35 16.14 +.25 +113.8 iPBetaCmd N BCM 32.00 25.00 2 29.77 11 29.77 29.20 +.50 +1.8siPBtaCocoa N CHOC 37.59 26.41 5 38.83 23 38.83 36.16 +1.63 +39.4tiPBetaCoff N CAFE 14.18 10.40 23 10.40 50 10.70 10.38 -.14 -8.5 iPBetaCopp N CUPM 36.42 27.43 2 32.74 3 33.58 32.74 -1.59 -9.7siPBetaCrOil N OLEM 19.35 12.86 1 19.53 11 19.55 18.24 +.99 +10.3 iPBetaAgri N DIRT 33.32 28.84 2 30.44 2 30.76 30.36 -.82 +4.1tiPBetaSfts N GRWN 24.88 19.90 0 19.72 2 19.90 19.72 -.49 -8.6 iRadimed Q IRMD 15.85 7.85 2 14.25 29 14.65 13.75 +.55 -5.9 Iridex Q IRIX 14.16 5.31 28 5.98 94 6.35 5.80 -.22 -21.5 IridiumCm Q IRDM 10 13.25 8.65 759 11.30 3488 11.90 11.20 -.25 -4.2tIronMtn N IRM 2.20 7.1 27 41.52 30.95 1837 30.89 8985 32.23 30.78 -1.63 -18.1 IronwdPh Q IRWD 19.94 12.89 1167 15.07 5402 15.58 14.67 -.29 +.5 iShItaly rs N EWI 34.45 24.46 1648 31.61 5412 32.58 31.59 -.95 +3.8 iShJapan rs N EWJ 64.71 50.58 17181 58.28 58474 60.39 58.27 -2.41 -2.8 iSMlasia rs N EWM 36.08 30.34 1000 35.03 3864 35.66 34.88 -.06 +6.2 iShSing rs N EWS 28.35 22.33 964 26.02 3275 27.16 26.01 -.94 +.3 iSTaiwn rs N EWT 39.36 32.44 6236 37.12 25210 38.88 37.10 -1.36 +2.5 iSh UK rs N EWU 38.05 32.12 2829 33.92 12445 34.83 33.91 -.94 -5.3tiSh0-5IGCp N SLQD .79 1.6 50.73 49.58 56 49.64 343 49.69 49.58 -.02 -1.2 iShCmdOpT N CMDT 41.95 33.50 3 37.23 11 37.38 36.79 +.09 +.1 iShCvBd N ICVT .67e 58.93 50.77 19 56.49 117 58.59 56.49 -1.68 +2.5 iShCorEM N IEMG .95e 1.7 62.70 47.15 17602 56.62 60775 59.93 56.60 -2.72 -.5tiSh 10 Cp n N LLQD 51.31 47.93 48.06 7 48.11 47.93 -.24 -6.2 iShRUT P n Q AMCA 28.53 24.40 2 25.95 47 26.68 25.94 -1.01 -5.2tiSh USD n Q SUSC 25.90 24.39 5 24.51 54 24.58 24.39 -.04 -3.7 iShColomC N ICOL .43e 2.9 16.39 13.41 22 14.66 54 14.78 14.51 +1.5tiSh 1-5Yr n Q SUSB 25.26 24.55 4 24.59 17 24.61 24.55 -.01 -1.5 iShFSIntSC N ISCF .12p 34.73 26.55 1 32.30 12 32.87 32.29 -.65 -.5 iShRs2500 n N SMMD 45.58 38.87 2 42.50 16 45.17 42.50 -2.13 -2.7 iShFacSIntl N INTF .17p 31.21 24.76 157 28.19 501 29.21 28.17 -1.09 -2.3 iShArgGl n N AGT 32.94 24.18 3 29.95 380 31.40 29.95 -1.77 -.8 iShFS USA N LRGF .19e 33.93 27.54 157 30.85 694 32.62 30.81 -1.66 -3.0 iShFSUsaSC N SMLF .23e 41.79 34.50 17 38.58 42 40.73 38.58 -2.12 -2.4 iShFacSGbl N ACWF .11p 34.07 25.44 27 30.25 73 31.82 30.25 -1.33 -1.4 iSh iBd23 n N IBML 25.96 24.81 3 24.83 202 24.91 24.81 +.01 -1.6 iSh IntDv n N IDEV 62.47 53.10 13 56.72 34 58.52 56.72 -1.92 -3.0 iShMgRE rs N REM 48.54 39.80 316 41.41 1509 43.00 41.37 -1.67 -8.4 iShExpoTc Q XT .14p 38.52 29.00 154 35.87 738 37.78 35.87 -2.00 +1.2 iSh0-5HYCp N SHYG 2.38 5.1 48.07 45.93 208 46.54 1125 46.84 46.50 -.25 -1.3 iShDvlValu N IVLU 28.44 22.72 8 25.34 165 26.18 25.34 -.88 -4.1 iSh 3-10yr n N IMTB 51.95 47.89 8 48.11 14 48.36 47.99 +.03 -3.2 iShSaudi N KSA 28.79 24.21 92 28.65 405 28.74 28.17 +.15 +9.4 iSh USA Op Q ESGU .92e 1.6 62.57 51.30 27 56.68 51 60.21 56.63 -3.79 -2.8 iSh MinVl n N SMMV 30.51 26.26 3 28.44 18 29.40 28.44 -.95 -2.6 iShHYlexOG Q HYXE 55.47 49.82 0 49.97 2 50.23 49.97 -.33 -2.1 iShIntDevM N IMTM .30p 33.00 26.50 20 29.89 74 30.99 29.89 -1.20 -2.0 iShIntDevQ N IQLT .55p 31.40 26.26 13 28.55 55 29.33 28.55 -.82 -3.7 iShLwCarb N CRBN .94p 125.97 103.09 10 114.24 48 119.58 114.19 -5.73 -2.3 iShFallAn n Q FALN 1.48a 5.6 30.06 26.26 10 26.41 77 26.66 26.39 -.28 -2.7 iShDvlSize N ISZE 29.72 25.44 1 27.30 3 27.93 27.25 -.73 -3.6 iShCHdEM N HEEM 1.26e 1.8 28.95 22.46 39 26.33 152 27.68 26.28 -1.20 -.6 iShMsciChA A CNYA 35.68 25.45 1 31.41 66 33.11 31.41 -1.63 -1.9 iSh ESG Opt Q ESGD 72.49 59.28 16 65.66 229 67.83 65.66 -2.37 -3.2 iSh IntDvGr N IGRO 62.04 51.60 5 55.70 14 58.01 55.40 -1.65 -6.2 iSh GlImp n Q MPCT 1.18e 2.0 62.84 50.95 5 57.77 14 59.99 57.70 -2.17 -2.4 iShMultiTc N TCHF 42.80 33.04 3 39.47 9 42.00 39.37 -2.73 +1.8 iShMultInd N INDF 33.67 28.64 0 31.10 2 32.39 31.10 -1.69 -2.5 iShMultHl N HCRF 35.18 27.19 3 30.84 17 32.84 30.84 -2.22 -2.5 iShiB20Mun N IBMI .24 .9 25.44 25.28 54 25.31 273 25.40 25.30 -.07 -.2 iShMultMat N MATF 36.19 29.12 7 31.58 8 33.45 31.58 -2.18 -7.7 iSh MultFin N FNCF 37.85 30.05 2 34.67 11 36.72 34.64 -1.75 -1.9 iShIntHdHi N HYGH 4.56 5.1 92.42 88.33 6 90.08 121 91.22 90.05 -1.06 -.8tiShCTotBd s Q IUSB 51.49 49.51 72 49.70 465 49.80 49.51 -.01 -2.3 iShCDivGr N DGRO .65e 2.0 37.22 29.96 955 33.08 3136 35.27 33.05 -2.25 -4.9 iSh MulConD N CNDF 34.24 27.40 1 31.70 3 32.54 31.70 -.82 +1.2 iShCHEmu N HEZU .64e 1.8 31.55 27.96 977 28.48 2908 29.72 28.48 -1.30 -4.5 iShGblReit N REET .94e 4.0 26.68 23.40 89 23.75 373 24.80 23.72 -1.02 -9.0 iShCoreInt N IAGG 53.61 51.09 29 52.49 166 52.51 52.19 +.12 +.8 iShCorePac N IPAC 1.06e 1.8 63.99 51.96 54 58.13 161 60.19 58.07 -2.32 -2.5 iShCHGer Q HEWG .68e 1.7 30.35 26.39 433 26.61 1797 27.84 26.56 -1.29 -7.3 iShIntHdCp N LQDH 2.76 2.9 99.18 94.07 9 96.13 37 97.19 96.13 -.91 -1.2 iShCHCda N HEWC 1.41e 1.8 26.97 24.31 3 25.08 15 25.90 25.08 -.87 -5.0 iShJpMinV N JPMV .70e 1.0 72.41 59.58 5 67.97 39 69.18 67.90 -1.59 +.1 iShEuMinV N EUMV .67e 2.7 26.69 22.69 5 24.82 19 25.35 24.81 -.56 -2.1 iShCorEur N IEUR 1.18e 2.4 53.97 43.43 455 48.65 1177 50.19 48.61 -1.60 -3.0 iShxJMinV N AXJV .84p 38.95 31.52 3 36.84 8 37.95 36.84 -1.22 +1.3tiSh2022Mu N IBMK .09e 26.37 25.42 10 25.49 142 25.51 25.42 +.02 -.7 iSh UAE Q UAE .63e 3.8 18.08 16.34 10 16.40 60 16.74 16.39 -.30 -2.4 iSh Qatar Q QAT .66e 3.9 20.04 13.01 5 16.71 35 17.00 16.59 +.18 +3.1tiShYdOpBd N BYLD .75 3.1 26.66 24.28 7 24.31 38 24.37 24.28 -.06 -2.8 iSh2021Mu N IBMJ .07e 26.08 25.31 26 25.36 196 25.65 25.35 -.06 -.2 iShRussia rs N ERUS 39.23 27.18 395 36.17 1864 37.42 35.93 -.35 +7.9 iSCHeafe N HEFA .70e 1.7 30.88 26.88 2570 27.69 8786 28.87 27.69 -1.30 -6.7 iShH10yCBd N CLYH .31e 27.42 24.79 108 26.23 123 26.52 26.12 -.27 -.7tiShCHSpain N HEWP .31p 24.63 21.03 5 20.85 37 21.74 20.85 -.99 -6.0 iShHEmBd N EMBH .30e 27.37 25.29 1 26.26 9 26.51 26.26 -.30 -1.1 iShShMMu N MEAR .27e 50.18 49.66 4 49.78 51 49.81 49.71 +.08 -.1 iSCHEafSC N HSCZ .19p 32.04 26.70 0 30.53 3 30.53 30.43 -.24 -1.4 iShCHAcxUs N HAWX 1.38e 4.1 28.00 23.99 9 25.53 28 26.43 25.53 -1.07 -5.0 iShGbMM rs N PICK 37.91 25.02 107 33.08 799 34.87 33.03 -1.83 -4.5 iShCmdSel Q COMT 1.89e 5.1 38.51 31.13 43 36.75 268 37.26 36.22 +.07 +1.1 iShCHAcwi N HACW .94e 2.1 30.93 25.92 1 28.60 2 29.64 28.60 -1.14 -2.7 iShGblGld rs Q RING 20.84 16.88 303 17.79 1966 17.98 16.98 +.70 -5.4 iShTrFRBd N TFLO .07e .1 50.32 50.00 2 50.27 73 50.27 50.20 +.01 +.1tiShCH UK N HEWU .24p 24.77 22.27 3 22.21 8 22.66 22.21 -.74 -8.7 iSh ESG Sl N ESGE 81.63 60.30 47 73.68 164 77.91 73.68 -4.06 -.3 iShLqdty bt A ICSH .25e .5 50.54 49.98 12 50.05 241 50.08 50.03 -.03 iShCHJpn N HEWJ .74e .5 35.29 26.93 1111 30.23 5718 31.85 30.23 -1.68 -9.3 iShFacEmg N EMGF .13p 53.84 39.80 15 49.92 130 52.74 49.87 -2.15 +.9tiSh iBd26 n N IBDR 24.92 23.36 8 23.52 47 23.60 23.36 -.03 -4.2 iSiBd12-18 s N IBDH .30 1.2 25.50 25.07 53 25.12 252 25.12 25.07 +.02 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.99 65 25.04 487 25.05 24.99 -.01 -1.1 iSiBd12-19 s N IBDK .37e 25.11 24.71 85 24.74 466 24.75 24.72 +.01 -.5tiSiBd12-23 s N IBDO .56e 25.55 24.33 29 24.39 252 24.47 24.33 -.06 -2.7tiSiBd12-22 s N IBDN .55e 25.42 24.33 34 24.43 251 24.49 24.33 -.02 -2.2tiSiBd12-25 s N IBDQ .64e 25.37 23.98 27 24.08 148 24.14 23.98 -.04 -3.8tiSiBd12-24 s N IBDP .63e 25.44 24.14 28 24.28 124 24.34 24.14 -.03 -3.1tiSiBd12-21 s N IBDM .47e 25.19 24.33 90 24.41 524 24.42 24.33 -.01 -1.6 IsoRay A ISR .66 .38 35 .44 587 .46 .40 +.01 +10.3 IsraelChm N ICL .27e 6.4 4.95 3.85 171 4.19 1283 4.48 4.18 -.37 +3.7 Isramco Q ISRL 128.93 92.00 0 104.00 4 104.95 98.55 +1.20 -.6 IssuerDir A ISDR .20 1.2 57 18.95 9.70 2 16.50 15 17.00 15.50 +.30 -10.1 ItauCorpb N ITCB 2.48e 17.2 15.76 10.28 3 14.43 30 15.09 14.09 -.14 +7.4 ItauUnibH N ITUB .32e 2.1 16.98 10.02 10062 15.14 51929 15.58 14.97 -.42 +16.6 Iteris Q ITI 8.17 4.88 163 5.39 678 5.89 5.39 -.28 -22.7 Itron Q ITRI 37 79.95 59.10 326 70.18 1318 75.80 70.15 -5.78 +2.9 IturanLoc Q ITRN .96 2.9 17 38.00 28.50 173 33.45 386 35.95 33.10 -2.35 -2.2 IvyHiInOp N IVH 1.50a 10.7 16.10 13.92 85 14.06 329 14.27 14.00 -.11 -7.0 Izea n Q IZEA 7.85 1.37 14 4.04 89 4.30 3.98 -.18 -10.6J -:J&J Snack Q JJSF 1.80 1.4 18 157.33 121.20 65 132.01 320 137.00 131.48 -4.68 -13.1 JAlexHld n N JAX 31 12.30 8.70 42 11.00 358 11.95 10.95 -.35 +13.4tJJill n N JILL 14.40 4.18 758 4.43 6379 4.57 4.18 -.02 -43.2 j2Global Q JCOM 1.62f 2.1 26 91.48 70.27 343 77.23 2335 82.70 77.22 -5.83 +2.9 JA Solar Q JASO 14 8.48 5.03 281 6.65 1838 7.05 6.65 -.20 -10.9 JBG Smth n N JBGS .23p 35.64 30.79 673 31.75 3551 34.00 31.75 -1.80 -8.6 JD.com Q JD 21 50.68 29.88 18661 40.87 83809 44.69 40.66 -4.10 -1.3 JMP Gp27 n N JMPD 25.62 24.11 8 25.00 43 25.11 24.80 +.01 -1.1tJMP Grp N JMP .36 7.0 74 7.70 5.06 14 5.16 128 5.29 5.06 -.09 -7.9 JMP Gp 23 N JMPB 2.00 7.8 26.00 25.10 6 25.65 11 25.80 25.52 -.08 +1.4 JMU Ltd Q JMU 2.90 .80 4 .93 71 .97 .86 +.01 -9.0 JPMCh pfE N JPMpE 1.58 6.0 27.70 25.53 32 26.23 181 26.37 26.20 -.07 -3.0 JPMDvsRt N JPGE .96e 1.6 68.02 53.90 12 60.22 490 62.36 60.22 -2.41 -3.6 JPMIntEq N JPIN 1.08e 1.9 63.18 52.48 96 57.67 470 59.58 57.67 -2.02 -4.0 JPMDvREm N JPEM 1.31p 64.42 50.28 15 59.60 71 62.00 59.60 -1.83 +2.1 JPM DREq N JPUS .26p 74.59 62.32 25 68.19 254 71.62 68.05 -3.65 -3.3 JPMDsfEu N JPEU 64.34 52.25 0 58.76 10 59.89 58.76 -1.59 -2.6 JPM Mom n N JMOM 27.55 24.95 0 25.82 4 26.80 25.82 -1.11 +.7tJPM DivAlt N JPHF 28.92 25.01 39 24.94 939 25.47 24.93 -.35 -4.7 JPM UlSh n N JPST 51.03 48.88 48 50.08 704 50.09 50.04 +.01 JPM SCap n N JPSE 30.81 27.03 4 28.61 60 29.82 28.61 -1.27 -3.6 JPM GlB n N JPGB 52.89 50.10 3 50.42 25 50.62 50.41 -.09 -1.5 JPM Disc n N JPHY 52.80 49.80 5 49.88 42 50.17 49.83 -.30 -2.7 JPM USMid N JPME 66.84 56.60 1 62.99 28 64.86 62.99 -2.12 -1.2 JPMorgCh N JPM 2.24f 2.1 17 119.33 81.64 23051 107.01 88578 116.63 106.76 -8.43 +.1 JPMCh pfA N JPMpA 1.36 5.4 26.06 24.52 37 25.16 200 25.34 25.16 -.12 -.8 JPMCh pfB N JPMpB 1.68 6.3 27.82 25.76 49 26.40 180 26.43 26.28 +.04 -2.4 JPMAlerian N AMJ 2.29 9.6 32.84 23.61 3481 23.92 21369 25.23 23.88 -1.34 -12.9 JPMCh pfY N JPMpF 1.53 5.8 27.36 25.32 44 26.18 269 26.30 26.14 -.11 -1.8 JPMCh pfG N JPMpG 1.52 5.8 27.43 25.30 42 26.37 213 26.45 26.32 -.07 -2.2 JPMCh pfH N JPMpH 1.54 5.8 27.41 24.03 62 26.45 272 26.50 26.36 -.03 -1.8 JRJR Ntw A JRJR .75 .10 766 .14 6411 .16 .13 +.00 -24.3sJabil N JBL .32 1.1 16 31.77 23.70 2752 28.59 16568 31.77 28.57 -2.78 +8.9 JackHenry Q JKHY 1.48f 1.2 27 127.31 91.50 335 119.20 1529 126.29 119.16 -6.05 +1.9 JackInBox Q JACK 1.60 1.9 23 113.00 79.30 817 83.83 3505 86.33 83.19 -1.02 -14.6 JksvllBcIL Q JXSB .40 1.2 25 34.99 29.00 4 33.30 10 33.46 33.30 -.16 +4.0 JacobsEng N JEC .60 1.1 22 72.18 49.31 1417 55.57 5332 61.17 55.42 -5.38 -15.8 JaggedPk n N JAG 16.55 10.96 3096 12.15 10834 12.74 11.57 -.26 -23.0 JaguarHlth Q JAGX 1.30 .11 7434 .21 32373 .22 .18 -.01 +46.4tJkksPac Q JAKK 5.80 1.95 132 2.05 944 2.20 1.95 -.15 -12.8 Jamba Q JMBA 10.38 6.71 23 9.14 171 9.33 8.64 -.05 +13.4 JHardie s N JHX .38e 2.2 80 18.79 13.55 6 17.28 38 17.77 17.20 -.40 -1.9 JRiverGrp Q JRVR 1.20a 3.5 22 44.34 32.17 105 34.15 794 36.47 34.14 -2.13 -14.6 JanusSmC Q JSML 39.40 30.16 1 37.01 2 38.39 36.94 -1.66 +.7sJanSmMid Q JSMD 43.68 31.80 6 39.98 29 43.68 39.93 -1.71 +3.0 JanLTCar n Q OLD 27.72 21.60 4 22.36 13 22.95 22.11 -.54 -6.6 JanOrgan n Q ORG 36.00 24.54 1 33.25 8 33.94 32.58 -.92 -3.7 JanTailRsk N TRSK .24e .8 33.32 28.89 29.57 72 29.66 29.19 -.24 -5.6 AlpVSVolLC N SPXH .51e 1.5 38.83 32.16 33.55 148 34.02 33.38 -.02 -8.2 JanGlQua n Q SGQI 30.10 26.92 27.16 3 27.50 27.16 -.35 -6.7tJan ShDur n N VNLA 50.42 50.03 70 50.05 463 50.09 50.03 -.01 -.2 JanusHn n N JHG 1.28 3.9 41.64 30.24 1649 32.56 5686 34.99 32.53 -2.50 -14.9 JpnSmCap N JOF .13e 1.1 13.06 9.18 59 12.08 263 12.39 12.07 -.36 +2.3sJason Inds Q JASN 3.65 .77 107 3.55 634 3.65 3.27 +.12 +49.8 JazzPhrm Q JAZZ 19 163.75 128.58 416 147.98 2200 159.72 147.24 -6.11 +9.9 JeldWen n N JELD 42.27 27.61 737 31.69 4450 33.52 31.59 -1.78 -19.5 JensynAc n Q JSYN 11.10 10.06 7 10.52 7 10.52 10.45 +.05 +2.1 JensynAc wt Q JSYNW .55 .20 1 .41 8 .45 .40 -.08 +8.8 JernignC n N JCAP 1.40 7.9 10 24.89 15.90 110 17.78 389 18.44 17.77 -.64 -6.5 JetBlue Q JBLU 12 24.13 18.05 4768 20.84 22640 22.55 20.80 -1.75 -6.7 JetPay h Q JTPY 4.90 1.45 30 2.25 185 2.55 2.20 -.15 -11.4 Jianpu n N JT 9.49 4.75 383 6.04 1425 6.32 5.92 -.31 -6.8 JinkoSolar N JKS 33 30.50 15.87 1267 18.46 4692 21.35 16.81 -.89 -23.2 JBeanTch N JBT .40 .4 44 122.65 82.45 157 113.05 657 121.65 113.00 -8.75 +2.0 JHMultLgC N JHML .10p 37.14 30.35 37 33.85 143 35.64 33.82 -1.99 -2.7 JH MultMdC N JHMM .08p 36.30 29.76 67 33.57 237 35.29 33.52 -1.71 -1.6 JH MultCns N JHMC .07p 33.38 26.99 0 30.49 9 31.10 30.43 -.88 -.3 JH MultFin N JHMF .08p 39.70 29.15 3 36.13 39 38.84 36.13 -2.54 -1.7 JH MultHltC N JHMH .05p 34.56 27.74 0 30.92 5 32.24 30.92 -1.50 -.7 JH MultTch N JHMT .09p 47.35 33.73 22 42.78 54 46.04 42.78 -3.39 +4.2 JH MultEn N JHME 32.02 24.30 1 28.51 8 28.76 27.88 +.77 -3.9 JH MultMat N JHMA 38.20 30.00 1 33.83 16 35.39 33.83 -1.36 -5.8 JH SmCap n N JHSC 28.27 24.27 7 25.14 40 26.26 25.14 -1.22 -3.7 JH MultDev N JHMD 32.58 26.39 12 29.56 41 30.51 29.56 -1.04 -2.8 JH MulCnSt N JHMS 28.79 25.38 0 25.38 16 26.43 25.38 -1.24 -8.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, March 24, 2018

PAGE 74

JH MultInd N JHMI 37.55 29.29 1 34.74 4 35.92 34.62 -1.19 -1.0 JH HedgEq N HEQ 1.50 9.3 17.95 15.87 51 16.12 248 16.49 16.08 -.33 -7.4 JH TxAdY N HTY 1.28 15.1 10.25 8.27 26 8.50 109 8.77 8.47 -.18 -3.6 JohnJn N JNJ 3.36 2.7 18 148.32 120.95 8450 125.10 40232 133.47 124.90 -8.58 -10.5tJohnContl n N JCI 1.04e 3.0 23 44.37 34.51 5545 34.33 27311 36.86 34.21 -2.11 -9.9 JohnsnOut Q JOUT .48f .8 19 76.18 32.98 50 62.11 173 67.04 62.00 -3.73 sJointCorp Q JYNT 6.19 3.06 55 5.95 177 6.19 5.79 -.11 +20.0 JonesEngy N JONE 2.75 .73 1040 .91 5001 1.02 .88 -.08 -17.3sJonesLL N JLL .74f .4 29 178.75 101.83 373 167.81 2150 178.75 167.39 -6.26 +12.7 JounceTh n Q JNCE 29.29 11.05 224 24.03 1043 27.24 24.03 -2.59 +88.5 Jumei Intl N JMEI 33 4.20 2.00 2202 2.93 5686 3.08 2.78 -.14 +.3 JnprNtwk N JNPR .72 3.0 13 30.96 23.87 4877 24.12 26520 25.91 24.12 -2.17 -15.4sJunprPhm Q JNP 22 13.25 3.65 87 12.75 520 13.25 11.35 +.60 +162.9 Jupai n N JP .40f 2.0 20 29.00 7.36 132 19.54 728 20.58 19.21 -.32 +5.7 JustEngy g N JE .41 5 6.35 3.86 194 4.42 1551 4.67 4.41 -.23 +3.0 JustEn pfA N JEpA 27.70 21.29 9 24.60 21 24.77 23.81 -.15 -1.1K -:K12 N LRN 73 21.18 14.01 144 14.50 730 15.15 14.49 -.35 -8.8 K2M Grp Q KTWO 25.99 16.44 250 18.42 1179 20.82 18.41 -2.50 +2.3 KAR Auct N KAR 1.40 2.6 18 56.75 40.27 879 53.31 4851 56.06 53.07 -2.21 +5.5 KB FnclGp N KB 63.96 41.10 253 55.94 784 59.23 55.90 -2.37 -4.4 KB Home N KBH .10 .3 34 38.80 19.02 5645 29.52 15299 31.83 28.13 +.87 -7.6 KBL Merg n Q KBLM 9.95 9.65 9.85 5 9.85 9.84 +1.4sKBL Mg un Q KBLMU 10.42 9.10 10.42 2 10.42 10.35 +.08 +2.6 KBR Inc N KBR .32 2.0 11 21.70 13.36 1714 15.94 12510 17.61 15.93 -.60 -19.6 KBS Fash rs Q KBSF 15.00 1.41 58 6.00 668 7.70 5.51 -.24 +44.9 KCAP Fin Q KCAP .40 12.9 4.11 2.91 98 3.09 337 3.13 3.07 -.04 -9.4 KCAP 22 n Q KCAPL 1.53 6.1 25.67 24.65 2 25.20 34 25.30 25.00 +.05 +.4 KEYW Hld Q KEYW 10.50 4.94 572 7.86 3964 8.40 7.67 +.03 +33.9 KKR N KKR 1.31e 6.4 9 24.50 16.77 4846 20.61 15762 21.96 20.60 -1.36 -2.1 KKR pfA N KKR.PRA 27.69 25.45 9 26.33 134 26.75 26.17 -.13 -2.5 KKR pf B N KKRpB 1.63 6.2 27.37 25.31 16 26.19 76 26.50 26.07 -.02 -2.1 KKR Inco N KIO 1.50a 9.5 18.63 15.38 86 15.79 462 15.88 15.65 -.09 -1.6 KKR RE n N KREF 1.39e 23.99 18.09 45 19.79 292 20.61 19.79 -.91 -1.1 KLA Tnc Q KLAC 3.00f 2.8 15 123.96 87.93 2171 108.18 12447 119.81 108.16 -12.44 +3.0 KLX Q KLXI 28 73.21 42.45 265 68.97 1682 72.08 68.92 -2.53 +1.1 KMG Chm N KMG .12 .2 23 70.60 42.05 143 61.21 562 66.23 61.19 -4.91 -7.4 KT Corp N KT 18.82 12.70 967 13.00 4888 13.63 13.00 -.60 -16.7 KVHInd Q KVHI 12.65 7.65 43 10.25 94 11.10 10.25 -.60 -1.0 Kadant N KAI .84 .9 29 114.00 56.80 52 95.05 271 101.80 95.00 -6.80 -5.3 Kadmon n N KDMN 5.86 2.05 369 4.45 1903 4.52 4.09 -.03 +22.9 KaiserAlu Q KALU 2.40f 2.4 33 116.86 76.73 117 99.80 506 105.90 99.80 -5.99 -6.6 Kala Ph n Q KALA 26.75 11.81 105 17.09 864 18.00 16.75 -1.01 -7.6 Kalvista rs Q KALV 15.80 5.48 33 9.65 391 10.43 9.33 -.42 -1.0 Kamada Q KMDA 8.61 3.75 3 4.70 46 5.05 4.70 -.45 -1.1 Kaman N KAMN .80 1.3 34 63.89 45.50 123 60.42 744 63.17 60.42 -1.79 +2.7 KandiTech Q KNDI 9.90 3.50 209 5.05 1231 5.40 4.70 +.10 -25.7 KC Southn N KSU 1.44f 1.3 20 114.85 81.81 1464 108.07 6256 112.10 104.91 +2.56 +2.7 KapStoneP N KS .40 1.2 14 35.01 19.59 1079 34.46 3761 34.95 34.46 -.35 +51.9 Karyophm Q KPTI 18.00 7.48 580 13.76 2218 16.01 13.71 -2.25 +43.3 KayAnAc n Q KAAC 10.08 9.64 9.75 61 9.78 9.70 +.03 +.4 KayneAn un Q KAACU 10.17 9.85 1 10.03 252 10.05 10.00 -.01 +.7 KaynAEnD N KED 1.60 10.4 19.80 14.10 44 15.40 231 16.17 15.37 -.78 -11.5 KA EngTR N KYE 1.32m 15.3 13.03 8.40 271 8.60 1173 9.07 8.59 -.50 -14.5 KA MLP N KYN 1.80 11.2 21.64 14.38 493 16.09 4039 17.21 16.00 -1.13 -15.5 KAMLP pfF N KYNpF .88 3.5 26.00 25.10 4 25.16 12 25.56 25.16 -.09 -.4 KAMidsEn N KMF 1.80m 15.0 16.76 11.85 103 11.99 458 12.55 11.89 -.57 -13.1 KaziaTh rs Q KZIA 6.68 1.63 11 5.41 172 6.28 5.30 -.84 +70.1 KeanGrp n N FRAC 19.83 12.42 767 15.51 4123 16.09 14.92 -.40 -18.4 KearnyF s Q KRNY .12 .9 57 15.63 12.75 750 13.00 1887 13.50 12.95 -.40 -10.0 Kellogg N K 2.16 3.4 15 74.28 58.76 2203 62.95 19658 67.29 62.95 -3.49 -7.4sKellySA Q KELYA .30 1.0 15 30.99 20.27 147 28.68 511 30.99 28.67 -1.90 +5.2 KelsoTch g A KIQ .03f 5.1 .89 .24 19 .59 48 .65 .48 +.09 +13.1 Kemet N KEM 26 27.35 10.70 886 18.20 4178 20.19 18.18 -1.61 +20.8 Kemper N KMPR .96 1.7 25 71.52 36.35 326 55.40 1258 59.25 55.25 -1.40 -19.6 Kemper 54 N KMPA 1.84 7.1 28.25 25.40 3 25.85 21 26.00 25.68 -.01 -.9sKemPhm n Q KMPH 8.40 2.45 199 7.80 1255 8.40 6.50 +1.05 +92.6 Kennamtl N KMT .80 2.0 25 52.52 32.23 1434 40.56 4812 44.42 40.46 -3.14 -16.2 KennWils N KW .76 4.4 22.65 15.95 902 17.35 5703 17.73 16.50 +.35 KenonHld n N KEN 33.22 11.11 5 18.24 11 18.81 17.80 -.17 -15.8 KY FstFd Q KFFB .40 4.5 89 10.00 8.25 1 8.90 3 8.90 8.65 -.6 KeryxBio Q KERX 8.38 4.01 990 4.07 5852 4.56 4.07 -.46 -12.5sKewnSc Q KEQU .68 2.2 20 34.74 22.00 9 31.55 46 34.74 30.60 +.05 +8.9 KeyEngy N KEG 25.63 8.20 121 12.53 497 13.76 12.02 -.99 +6.3 KeyTech Q KTEC 89 28.26 11.08 26.74 94 26.76 26.70 -.01 +45.1 KeyTrn Q KTCC 14 8.00 6.69 27 6.99 106 7.22 6.95 -.22 +2.5 Keycorp N KEY .40f 2.1 15 22.40 16.28 15180 19.04 46191 21.23 19.00 -1.92 -5.6 Keycorp pfI N KEYpI 29.97 27.04 14 27.68 139 28.06 27.68 -.31 -4.3 Keysight N KEYS 38 55.21 35.05 654 50.81 4358 53.68 50.77 -2.58 +22.1 Kforce Q KFRC .48 1.8 20 29.35 16.75 151 26.20 794 28.65 26.15 -2.20 +3.8 KilroyR N KRC 1.70 2.5 15 77.70 62.91 491 68.54 2723 72.21 68.33 -3.47 -8.2 KimballEl Q KE 16 22.45 15.05 151 16.30 447 18.15 16.22 -2.00 -10.7 KimballInt Q KBAL .28 1.7 17 20.97 15.40 129 16.85 513 17.89 16.84 -.42 -9.7 KimbRoy n N KRP 1.44f 8.0 20.24 15.06 9 17.95 68 18.40 17.52 -.45 +10.5tKimbClk N KMB 4.00f 3.8 16 134.30 107.42 2961 104.74 11860 112.75 104.58 -7.28 -13.2 Kimco N KIM 1.12 8.0 14 23.03 13.70 3749 14.01 22325 14.48 13.97 -.53 -22.8 Kimco pfI N KIMpI 1.50 6.0 25.53 24.50 13 25.11 134 25.30 25.11 -.14 -.3 Kimco pfJ N KIMpJ 1.38 5.9 25.61 22.63 12 23.39 91 23.62 23.23 -.16 -6.6 Kimco pfK N KIMpK 1.41 6.0 25.85 23.09 8 23.61 53 23.84 23.50 -.08 -6.0 Kimco pfL N KIMpL 25.99 21.35 12 22.29 110 22.49 22.05 -.20 -9.9tKindMorg N KMI .50 3.3 22 21.92 15.07 20378 15.01 108731 16.40 14.99 -1.40 -16.9tKindM pfA N KMIpA 49.88 31.04 73 30.84 396 33.55 30.71 -2.52 -18.8 KindredBio Q KIN 9.80 6.50 91 8.55 647 9.05 8.55 -.50 -9.5 KindredHlt N KND .48 5.2 11.90 5.50 1196 9.15 7160 9.38 9.10 -.30 -5.7 KingldJw Q KGJI 2 2.50 1.06 47 1.31 320 1.40 1.25 -.06 -35.2tKingstone Q KINS .40f 2.4 16 21.70 13.21 70 16.50 801 17.40 13.21 -.90 -12.2tKingsway N KFS 6.35 3.75 9 3.80 150 4.15 3.75 -.35 -24.8 KingtoneW Q KONE 9.40 2.63 12 4.50 115 4.80 4.19 +.11 +5.0 Kinross g N KGC 30 4.91 3.35 13263 3.84 54738 3.89 3.57 +.22 -11.1 KinsaleCp n Q KNSL .28f .5 55.10 30.78 68 51.41 426 53.86 51.40 -2.19 +14.2 KirbyCp N KEX 31 80.90 59.25 308 74.30 1906 77.15 74.05 -2.20 +11.2 KirklLak n N KL .02e 16.89 11.52 1027 15.76 3835 16.06 14.56 +1.08 +2.6 Kirklands Q KIRK 31 13.42 8.17 224 9.74 1674 10.47 9.50 +.26 -18.6 KiteRlty N KRG 1.27f 8.7 5 22.34 13.90 562 14.65 3980 15.13 14.48 -.51 -25.3 KitovPh n Q KTOV 3.44 1.27 82 2.62 348 2.65 2.48 -.02 +14.9 KlondexM g A KLDX 4.36 1.29 4866 2.35 49643 2.41 2.18 +.91 -10.0 KnSwftT rs N KNX .24 .5 30 51.94 26.61 2773 47.34 8338 50.35 47.28 -2.42 +8.3 Knoll Inc N KNL .60 3.1 14 24.47 16.57 383 19.46 1149 22.28 19.41 -2.73 -15.5 KnotOffsh N KNOP 2.08 10.4 24.43 19.15 116 20.05 471 20.50 19.80 -.20 -3.4tKnowles N KN 11 19.90 12.96 813 12.52 4533 13.88 12.52 -1.41 -14.6 Kohls N KSS 2.44f 3.9 12 69.48 35.16 3688 61.98 15632 65.21 61.98 -1.15 +14.3 KonaGrill Q KONA 6.50 1.50 86 1.90 219 2.31 1.80 -.30 +8.6 KopinCp Q KOPN 4.60 2.80 520 3.52 2407 3.85 3.41 -.28 +10.0 Koppers N KOP 1.00 2.4 11 51.80 33.90 116 40.90 597 43.80 40.90 -2.95 -19.6tKoreaElc N KEP 21.27 14.50 516 14.29 3814 14.87 14.28 -.48 -19.3 KoreaFd N KF 4.50e 44.64 35.91 40 40.10 125 41.76 40.06 -1.68 -2.8sKornFer N KFY .40 .8 21 51.50 29.84 351 48.40 2231 51.50 48.40 -2.51 +17.0 KornitDig n Q KRNT 23.15 11.70 245 12.65 847 14.15 12.60 -1.00 -21.7 KosmosEn N KOS 8.62 5.15 1965 6.25 7807 6.40 6.00 -.06 -8.8 Koss h Q KOSS 3.58 1.40 15 1.80 106 1.96 1.75 -.12 -41.7tKraftHnz n Q KHC 2.50 4.2 17 93.88 60.49 6307 60.03 36683 65.36 59.95 -5.33 -22.8 KrNwChin s N KFYP 44.18 30.07 0 32.50 6 34.20 32.50 -1.95 -2.9 KrS ChIn n N KWEB 68.39 53.99 497 62.08 3402 67.60 62.01 -4.95 +5.9 KranChinA N KBA 9.93e 39.22 27.31 158 33.93 450 35.93 33.93 -1.86 -1.5 KraneChCm N KCNY .22e .6 37.61 32.50 3 37.02 7 37.10 36.72 -.06 +5.5tKrnChEnv n N KGRN 27.96 23.53 2 23.37 7 24.66 23.37 -1.44 -7.6 KrnOnBelt n N OBOR 28.16 24.47 5 25.41 25 26.30 25.41 -.96 -.6 KrS CnTc n N KEMQ 28.97 23.87 12 26.74 59 28.44 26.70 -1.41 +4.7 KratonCp N KRA 15 53.39 27.27 250 46.91 1544 50.13 46.30 -.03 -2.6 KratosDef Q KTOS 13.93 7.37 2006 9.02 14215 10.15 8.90 -.26 -14.8 Kroger s N KR .50 2.1 12 31.45 19.69 17841 23.28 53204 24.31 23.05 -.41 -15.2 KronosWw N KRO .68f 3.0 8 29.49 14.84 389 22.40 2049 23.96 22.40 -1.08 -13.1 KrystlBio n Q KRYS 12.00 8.03 49 10.24 177 11.88 10.09 -1.50 -2.7 Kulicke Q KLIC 70 28.71 18.22 1058 25.06 3739 26.98 25.02 -.66 +3.0 KuraOnc n Q KURA 24.03 5.90 251 18.45 1385 20.50 18.20 -1.35 +20.6tKyocera N KYO 71.92 53.86 29 53.90 138 57.18 53.79 -2.76 -17.7L -:L Brands N LB 2.40 6.4 11 63.10 35.00 3506 37.51 18575 40.65 37.49 -3.05 -37.7 L-3 Tch N LLL 3.20f 1.6 20 218.71 159.43 530 201.70 3043 208.29 199.70 -3.66 +1.9 LCI Inds N LCII 2.20 2.2 18 132.73 86.25 198 100.95 747 110.65 100.11 -9.40 -22.3 LCNB Corp Q LCNB .64 3.3 15 24.10 18.05 16 19.25 68 20.60 19.25 -.65 -5.9tLG Display N LPL 17.05 12.31 1370 11.87 4911 13.00 11.86 -1.20 -13.7 LGI Homes Q LGIH 14 79.55 28.57 527 68.21 1841 69.92 64.20 +3.01 -9.1 LGL Grp A LGL 20 6.70 4.25 4 5.50 15 5.50 5.24 +.16 -2.1 LHC Grp Q LHCG 27 76.14 49.56 223 62.32 1154 63.63 61.19 -1.27 +1.7 LKQ Corp Q LKQ 21 43.86 27.85 1688 37.17 7092 39.81 37.07 -2.38 -8.6tLM FdgA n Q LMFA 6.65 1.11 336 1.05 1013 1.29 1.02 -.23 -33.5tLMP CapIn N SCD 1.24f 10.1 14.80 12.56 91 12.33 399 13.25 12.33 -.62 -11.6 LPL Fincl Q LPLA 1.00 1.7 25 66.64 37.38 887 58.41 3701 65.84 58.33 -7.55 +2.2 LRAD h Q LRAD .04 1.8 2.58 1.30 24 2.24 160 2.31 2.16 -.04 -10.0 LSB Inds N LXU 11.71 5.55 230 6.03 944 7.05 6.02 -1.08 -31.2 LSC Com N LKSD 1.04f 6.2 26.73 11.79 394 16.80 1382 18.64 16.78 -1.03 +10.9 LSI Ind lf Q LYTS .20 2.6 36 10.24 4.99 96 7.81 402 8.04 7.59 -.05 +13.5tLTC Prp N LTC 2.28f 6.2 16 52.85 36.90 317 36.55 1723 39.03 36.48 -2.35 -16.1 LaJollaPh Q LJPC 41.36 22.68 310 28.45 2347 29.64 27.55 -1.00 -11.6 LaQuinta N LQ 61 21.06 12.87 1813 18.29 6173 18.84 18.16 -.40 -.9 LaZBoy N LZB .48 1.7 19 34.25 23.15 284 28.75 1356 31.05 28.75 -2.20 -7.9 LabCp N LH 19 181.72 134.19 881 162.49 3050 173.62 162.31 -11.34 +1.9 LadderCap N LADR 1.26 8.6 21 15.39 12.83 1792 14.62 5894 15.11 14.62 -.37 +7.3 LadThalFn A LTS .04 1.2 3.67 2.11 281 3.27 1204 3.62 3.24 -.30 +3.5 LadTh pfA A LTSpA 2.00 7.9 25.70 24.63 20 25.28 86 25.35 25.03 +.13 -.1 LadThal27 n A LTSL 1.63 6.6 25.16 24.00 13 24.60 89 24.79 24.50 -.08 -1.3 LakeShBc h Q LSBK .40f 2.4 28 17.40 15.41 6 16.78 8 17.00 16.70 -.22 -2.1 LakeldB Q LBAI .40 2.1 18 21.90 15.06 144 19.50 513 21.05 19.50 -1.55 +1.3 Lakelnd s Q LKFN .88 1.9 20 52.43 39.68 128 45.31 417 48.61 45.29 -2.93 -6.6 LakeInd Q LAKE 17 17.18 9.90 10 13.15 48 13.61 13.05 -.40 -9.6 LamResrch Q LRCX 2.00 1.0 19 234.88 123.96 5218 202.63 18623 227.82 202.56 -19.29 +10.1 LamarAdv Q LAMR 3.64f 5.8 20 79.17 62.45 666 63.11 3092 65.85 63.01 -1.35 -15.0 LambWst n N LW .77 1.4 60.85 40.61 807 54.05 3629 55.96 54.04 -1.61 -4.3 LancastrC Q LANC 2.40 2.0 31 135.86 113.34 99 118.25 502 121.85 118.17 -2.21 -8.5 Landcad n Q LCA 11.00 9.89 0 10.03 6 10.04 10.02 +.01 +.9 Landcad un Q LCAHU 10.99 10.38 10.70 4 10.78 10.70 -.05 +1.7 Landec Q LNDC 40 14.95 11.20 68 12.90 225 13.55 12.90 -.40 +2.4 LandBncp Q LARK .80b 2.7 29 30.48 25.73 1 29.37 12 29.40 28.66 +.37 +1.3 LandmInfr Q LMRK 1.47f 8.9 31 18.75 14.75 40 16.55 196 16.85 16.40 -.15 -8.6 LandIn pfA Q LMRKP 2.00 8.0 26.14 24.63 2 25.05 24 25.12 24.80 -.9 LndInf un B Q LMRKO 1.98 8.2 25.76 23.42 13 24.05 33 24.48 23.96 -.53 -5.7 LandsEnd Q LE 24 24.80 10.55 447 21.45 2503 22.10 15.80 +5.30 +9.7 Landstar Q LSTR .60f .6 28 118.60 80.00 187 108.15 1164 113.95 108.05 -2.70 +3.9 Lannett N LCI 6 30.35 14.90 1302 15.65 4616 16.95 15.45 -1.15 -32.5 Lantheus n Q LNTH 5 24.45 10.65 404 15.50 1757 16.30 15.05 -.70 -24.2 Lantronix Q LTRX 4.09 1.78 6 2.19 36 2.33 2.15 -.02 +8.4 LaredoPet N LPI 4 15.15 7.41 3534 8.80 15044 9.14 8.30 +.27 -17.1 LVSands N LVS 3.00f 4.3 19 79.84 54.71 3919 69.32 14497 75.49 69.31 -4.98 -.2 LaSalleH N LHO 1.80 7.4 13 31.75 24.10 1701 24.45 7626 26.25 24.29 -1.74 -12.9 LaSalH pfI N LHOpI 1.59 6.5 26.00 23.87 5 24.58 58 24.90 24.30 +.23 -2.1 LaSalHt pfJ N LHOpJ 1.58 6.5 26.50 23.67 6 24.37 81 24.37 23.95 +.27 -5.3 Latam Air N LTM 17.39 10.53 309 14.93 2365 15.58 14.92 -.76 +7.4 LatAmDisc N LDF .03e .2 13.25 9.80 7 12.07 37 12.21 11.76 -.29 +5.1 LattDvMkt N RODM .62e 2.1 31.02 25.34 179 28.76 495 29.52 28.74 -.71 -1.5 LattEmMkt N ROAM .43e 1.7 28.12 22.44 7 25.66 59 27.05 25.62 -.69 -.4 Latt RE n N RORE 16.02 13.27 1 13.53 9 13.93 13.53 -.54 -12.7 LattUSEqt N ROUS .39e 33.42 26.39 20 30.49 253 32.21 30.46 -1.76 -2.5 LattGblSC N ROGS .57e 1.8 33.42 27.32 1 31.10 19 32.24 31.09 -1.10 -1.5 Lattice Q LSCC 7.55 5.05 978 5.65 3593 6.24 5.64 -.51 -2.2 LaureatE n Q LAUR 18.96 10.46 366 12.93 1931 14.28 12.90 -.69 -4.6 Lawsn Q LAWS 53 28.00 18.70 10 26.25 54 27.95 26.25 -1.65 +6.1 Layne Q LAYN 16.96 6.98 193 14.54 715 16.10 14.52 -1.64 +15.9 LazGlobTR N LGI .95 5.2 19.39 14.70 41 18.18 236 19.29 18.18 -1.07 +1.0 Lazard N LAZ 1.64 3.2 14 60.00 40.50 780 50.77 3925 55.99 50.68 -5.34 -3.3 LazWldDiv N LOR .69 6.0 12.63 10.43 14 11.50 122 11.82 11.50 -.33 -1.1 Lazydays n Q LAZY 11.10 9.89 17 10.40 81 10.98 10.20 -.70 -6.3 LeMaitreV Q LMAT .28f .8 42 39.88 22.95 136 35.84 740 37.20 35.77 -.81 +12.6 LeadgBr g Q LBIX 3.75 .74 42 1.27 522 1.45 1.15 -.06 -22.1 LeafGrp N LFGR 10.15 6.35 34 7.00 164 7.70 6.90 +.10 -29.3 LeapTh n Q LPTX 9.36 4.90 704 8.54 1108 8.95 7.81 +.20 +36.9 LearCorp N LEA 2.80f 1.5 13 202.42 132.01 518 182.86 2559 194.17 182.72 -7.87 +3.5 Lee Ent N LEE 4 3.10 1.75 268 2.00 1068 2.30 1.99 -.25 -14.9 LegacyAc n N LGC 9.74 9.51 9.51 501 9.56 9.51 -.01 -1.2 LegacyA un N LGC/U 10.05 9.82 101 9.90 174 9.91 9.85 +.02 -.4sLegacyRes Q LGCY 4.52 1.07 364 4.47 1863 4.56 3.83 +.47 +177.6 LegcyR pf Q LGCYP 2.00 24.1 10.32 3.69 3 8.30 57 8.39 7.36 +.69 +76.6 LegcyR pfB Q LGCYO 2.00 24.5 10.42 3.69 44 8.16 197 8.40 7.30 +.60 +74.0 LegacyTxF Q LTXB .64 1.5 20 46.45 31.50 346 41.99 1572 46.00 41.86 -3.83 -.5 LeggMason N LM 1.12 2.9 11 47.13 34.10 599 38.78 3865 41.87 38.73 -2.60 -7.6 LegMas56 n N LMHA 28.47 25.57 12 26.31 70 26.49 26.18 -.10 -3.5 LegM 5,4 56 N LMHB 25.73 23.16 46 24.19 315 24.48 24.14 -.21 -4.2 LM DevDvr Q DDBI 31.49 25.62 0 28.94 2 29.56 28.94 -.79 -2.5 LM EMDvr Q EDBI 35.60 28.77 32.91 13 33.21 32.86 -.39 -.4tLM LoVHiD Q LVHD 32.10 29.09 85 28.97 346 30.26 28.92 -1.48 -8.1tLM IntLoV N LVHI 29.13 26.27 16 26.11 39 26.89 26.09 -1.16 -7.3 LeggPlat N LEG 1.44 3.3 20 54.97 41.25 1033 43.13 5431 46.22 43.05 -3.13 -9.6 LeidosHld N LDOS 1.28a 2.0 25 70.11 49.84 824 65.02 3583 68.12 64.96 -2.69 +.7 LeisAcq n Q LACQ 9.65 9.55 1 9.58 843 9.58 9.55 +.03 LeisAcq un Q LACQU 10.01 9.30 9.88 42 9.90 9.85 -.02 -.3 LejuHldgs N LEJU .20e 3.50 1.28 178 1.44 1123 1.60 1.36 -.02 LendgTree Q TREE 404.40 115.50 147 354.65 776 391.40 352.80 -25.20 +4.2 LendingClb N LC 6.56 3.09 4041 3.56 23288 3.94 3.52 -.34 -13.8 LennarA N LEN .16 .3 15 72.17 49.34 3565 58.06 15206 60.57 58.01 -1.15 -8.2 LennarB N LEN/B .16 .3 14 58.65 39.87 64 47.11 521 48.88 46.54 -.26 -8.8 Lennox N LII 2.04 1.0 27 223.05 160.18 333 202.70 1312 212.95 202.51 -9.41 -2.7sLeo Hld un N LHC 9.99 9.90 0 9.93 92 9.99 9.92 -.4tLeucNatl N LUK .40 1.8 40 28.30 22.23 2876 21.85 13282 24.63 21.72 -2.70 -17.5 LevelBr n A LEVB 5.50 3.50 4 3.90 30 3.95 3.70 +.18 -10.3 LexiPhm rs Q LXRX 18.00 7.80 425 8.05 2485 8.63 7.92 -.54 -18.5 LexnFint n Q LX 20.00 10.15 304 14.20 3786 18.43 14.16 -3.13 +2.2tLexRltyTr N LXP .71f 9.2 10 10.65 7.83 1493 7.72 6727 8.14 7.72 -.39 -20.0 LexRT pfC N LXPpC 3.25 6.6 54.43 48.46 0 48.90 3 48.90 48.50 +.40 -4.7 LiNiuTc rs Q LINU 5.33 .99 113 1.58 647 1.70 1.52 -.11 -22.5 LianlouSm Q LLIT 3.69 1.05 47 1.95 158 2.10 1.87 -.08 +11.2 Libbey A LBY .47 7.9 14.79 5.75 149 5.95 804 7.14 5.95 -1.24 -20.9 LbtyASE N USA .72e 11.9 6.80 5.35 1138 6.05 3397 6.39 6.03 -.34 -4.0 LbtyASG N ASG .38e 6.5 6.47 4.41 120 5.88 404 6.44 5.87 -.38 +6.1 LibBrdbdA Q LBRDA 104.35 80.39 414 83.35 1300 88.02 83.25 -4.78 -2.0 LibBrdbdC Q LBRDK 104.66 80.41 1137 83.62 5093 88.74 83.42 -5.41 -1.8 LibExpA n Q LEXEA 58.20 35.89 289 37.87 1618 40.72 37.75 -2.98 -14.6 LibtyGlobA Q LBTYA 39.73 28.17 2338 32.18 7687 33.13 31.61 -.98 -10.2 LibtyGlobC Q LBTYK 37.86 27.36 2581 31.02 12508 31.95 30.64 -1.06 -8.3 LibLA A n Q LILA 24.00 20.09 68 20.51 765 21.58 20.47 -.84 -5.0 LibLA C n Q LILAK 23.92 19.99 293 20.17 2144 21.44 20.16 -1.08 -5.7 LibQVC A Q QRTEA 23 29.11 18.91 2809 25.10 12697 27.45 25.00 -2.42 +2.8 LibMSirA n Q LSXMA 46.43 36.33 316 40.77 1721 42.60 40.72 -1.71 +2.8 LibMSirC n Q LSXMK 46.24 36.11 644 40.68 3332 42.48 40.61 -1.60 +2.6 LibMBrA n Q BATRA 26.52 21.35 47 22.94 233 23.73 22.75 -.34 +4.0tLibMCFor Q FWONK 41.14 30.14 1368 30.53 9143 32.57 30.14 -2.13 -10.6tLibMAFor Q FWONA 39.37 28.78 565 29.01 2264 30.88 28.78 -1.88 -11.3 LibMBrC n Q BATRK 26.20 21.53 219 23.12 832 23.80 22.88 -.31 +4.1tLibOilSv n N LBRT 23.30 16.59 590 17.83 2262 18.59 16.59 +.10 -22.1 LibtProp N LPT 1.60 4.1 18 45.40 37.53 1163 38.63 5560 40.36 38.58 -1.57 -10.2 LibertyTax Q TAX .64 6.6 10 15.00 7.75 48 9.75 352 9.90 9.30 +.05 -11.4 LibTripA A Q LTRPA 16.95 7.90 482 10.40 2208 11.80 10.35 -1.45 +10.3 LifeStorg N LSI 4.00 5.0 28 91.73 69.00 306 80.33 1991 82.79 80.12 -1.42 -9.8 LifePtHlth Q LPNT 18 67.95 41.45 609 48.25 2317 51.15 48.00 -2.85 -3.1 LifetimeBr Q LCUT .17 1.3 11 20.85 12.05 33 12.75 183 13.00 12.35 +.40 -22.7 Lifevant rs Q LFVN 6.84 2.86 7 3.94 84 4.11 3.91 -.11 -17.2tLifewayFds Q LWAY 20 11.50 6.25 15 6.18 73 6.79 6.18 -.48 -22.8 LigandPh Q LGND 184.79 102.56 241 161.27 1853 171.36 161.01 -10.58 +17.8 LightPath Q LPTH 4.10 2.03 233 2.25 979 2.50 2.23 -.02 +1.4 Lightbrdg rs Q LTBR 4.80 .94 452 1.17 2767 1.33 1.16 -.16 -4.1 LightInBox N LITB 3.46 1.61 20 2.33 86 2.53 2.31 -.07 +1.3 LilisEn n A LLEX 5.69 2.96 255 3.51 1312 3.81 3.50 -.14 -31.3 Limbach n Q LMB 15.22 11.14 14 11.49 75 12.04 11.36 -.46 -16.9 LimelghtN Q LLNW 6.05 2.35 844 4.19 3529 4.44 4.19 -.26 -5.0 Limoneira Q LMNR .25f 1.1 19 26.06 18.21 24 22.18 122 23.14 22.04 -.85 -1.0 LincEdSv Q LINC .08 4.2 3.74 1.49 7 1.90 61 1.99 1.81 +.06 -5.9 LincElec Q LECO 1.56 1.8 26 101.34 81.85 235 88.91 1483 95.20 88.79 -4.40 -2.9 LincNat N LNC 1.32 1.9 10 86.68 61.45 1513 70.36 5487 78.35 70.15 -6.00 -8.5 LindbladEx Q LIND 11.26 8.38 74 10.10 378 10.38 9.84 +.11 +3.2 Lindsay N LNN 1.20 1.4 57 96.22 79.08 105 87.58 336 93.45 87.00 -5.07 -.7 LineCp n N LN 47.81 32.69 128 37.92 399 39.58 37.92 -2.04 -7.5 LionsGat A N LGF/A .09p 36.48 24.56 1324 25.39 4811 28.04 25.34 -2.71 -24.9 LionsGat B N LGF/B 34.41 22.50 492 23.78 2041 26.37 23.76 -2.46 -25.1 Lipocine Q LPCN 5.33 1.15 253 1.60 1398 1.72 1.41 +.08 -53.5sLiqTech A LIQT .84 .25 492 .45 14448 .84 .38 +.05 -20.8 Liquidity Q LQDT 8.15 4.34 214 7.40 687 7.45 7.05 +.10 +52.6 LithiaMot N LAD 1.00 1.0 12 127.99 80.88 196 100.29 1248 106.61 99.35 -5.90 -11.7 Littelfuse Q LFUS 1.48 .7 39 226.33 149.81 203 204.73 737 224.95 204.25 -18.46 +3.5 LivaNova n Q LIVN 30 92.31 48.16 323 84.24 1812 89.32 84.17 -3.29 +5.4 LiveNatn N LYV 49.11 29.25 1147 41.90 8604 44.72 41.88 -3.04 -1.6sLiveOakB n Q LOB .12 .4 11 30.05 20.40 194 28.25 967 30.05 28.20 -.20 +18.4 LiveVent rs Q LIVE 26.50 9.11 17 12.53 178 13.20 12.25 -.21 -21.6tLiveXLve n Q LIVX 4.40 3.43 4 3.95 32 4.00 3.43 +.09 -1.3 LivePrsn Q LPSN 16.00 6.48 432 15.15 1552 15.65 15.00 -.60 +31.7 LloydBkg N LYG .47a 12.9 4.21 3.15 4091 3.68 15769 3.88 3.68 -.13 -1.9 LockhdM N LMT 8.00 2.4 49 363.00 264.04 2898 336.31 8817 344.14 325.79 +4.91 +4.8 Loews N L .25 .5 14 53.59 45.01 1561 49.07 8616 52.05 48.99 -2.09 -1.9 Logitech Q LOGI .63e 1.7 28 43.54 30.64 311 36.90 1682 39.83 36.88 -2.58 +9.7 LogMeIn Q LOGM 1.20f 1.0 134.80 92.73 626 115.55 2306 126.65 115.40 -10.90 +.9 LomaNeg n N LOMA 26.89 20.03 650 20.82 2188 22.26 20.28 -1.35 -9.6 LoneRs n Q LONE 5.86 2.43 14 4.04 195 4.16 3.72 +.12 +1.8 LI Block n Q LBCC 9.49 1.70 300 2.75 1018 3.10 2.68 -.14 -46.1 LongFin n Q LFIN 142.82 4.69 1472 71.10 5171 74.50 49.17 +20.60 +26.3 LoopInd n Q LOOP 19.00 12.03 11 15.45 92 16.75 15.18 -1.14 +6.7 LoralSpac Q LORL 35 51.75 36.80 45 43.95 169 46.20 43.75 -1.30 -.2 LaPac N LPX .13p 15 31.07 22.07 1970 27.95 6625 29.48 27.95 -1.71 +6.4 Lowes N LOW 1.64 2.0 19 108.98 70.76 7384 83.77 38136 87.98 83.74 -3.23 -9.9 LoxoOncol Q LOXO 135.74 40.52 528 111.25 2477 126.06 110.31 -14.58 +32.2 Lubys N LUB 3.43 2.36 30 2.76 65 2.89 2.75 -.10 +4.5 lululemn gs Q LULU 38 83.98 47.26 2183 79.51 8181 82.21 79.26 -1.25 +1.2 LumberLiq N LL 41.33 18.26 697 23.29 3613 25.65 23.28 -2.06 -25.8 Lumentm n Q LITE 24 74.40 40.35 1852 67.35 7648 71.45 67.05 -2.60 +37.7 Luminex Q LMNX .24 1.1 31 22.42 17.70 187 20.96 934 21.93 20.96 -.46 +6.4sLunaInn h Q LUNA 2.93 1.16 536 3.09 1727 3.15 2.48 +.53 +27.2 LuthBur n Q LBC .23 1.9 13.60 11.50 93 12.29 608 13.13 12.29 -.54 +2.1 Luxoft N LXFT 20 67.85 40.15 208 40.25 1049 43.90 40.25 -3.65 -27.7 Lydall N LDL 16 60.00 42.51 107 46.10 475 49.30 46.05 -2.25 -9.2 LyonBas A N LYB 4.00f 3.8 9 121.95 78.01 2548 104.55 14649 112.36 104.41 -2.63 -5.2M -:tM III Aq un Q MIII 10.42 8.93 33 8.96 433 10.09 8.74 -1.12 -9.7 M&T Bk N MTB 3.00 1.7 19 197.37 141.12 958 177.51 3437 192.15 177.01 -12.86 +3.8tMACOM Q MTSI 65.99 17.84 1238 17.72 4741 21.15 17.72 -3.43 -45.5 MAG Slv g A MAG 14.48 9.29 504 10.79 1293 10.85 10.09 +.39 -12.7 MAM Soft Q MAMS 20 9.42 5.93 1 7.74 261 7.74 7.55 +.05 +3.1 MB Fncl Q MBFI .96f 2.4 17 47.64 38.29 682 40.50 1864 44.25 40.34 -3.69 -9.0 MB Fin pfC Q MBFIO .39p 26.48 24.20 22 24.88 172 25.09 24.88 -.12 -5.4 MBIA N MBI 10.72 6.04 1565 9.10 7585 9.23 8.56 +.40 +24.3 MBT Fnl Q MBTF .24a 2.4 16 12.10 9.25 45 10.10 188 10.73 10.10 -.35 -4.7 MCBC n Q MCFT 24 28.62 15.16 196 25.82 963 26.40 25.08 +.24 +16.2 MDC N MDC 1.20f 4.3 10 35.18 26.73 729 28.01 2433 29.38 27.98 -.80 -12.1tMDC Pr gs Q MDCA .84 12.6 2 12.26 6.60 416 6.65 2141 7.45 6.53 -.75 -31.8 MDU Res N MDU .79 2.9 23 28.22 24.29 666 27.17 3419 28.02 27.14 -.38 +1.1 MEI Phrm Q MEIP 3.26 1.48 37 2.15 363 2.23 2.06 +.06 +2.4 MER Tel rs Q MTSL 4.49 1.31 5 1.78 98 1.90 1.70 -.06 -15.5 MFA Fncl N MFA .80 10.8 9 8.90 6.72 1874 7.43 13628 7.63 7.42 -.21 -6.2 MFA Fn42 N MFO 2.00 7.7 26.36 25.17 2 25.98 8 25.98 25.79 -.05 -1.5 MFA pfB N MFApB 1.88 7.4 25.89 24.53 6 25.19 51 25.37 24.96 -.16 -.4 MFC Bcp N MFCB 9.62 5.69 1 6.23 12 6.27 6.20 +.01 -20.0tMFS CAMu A CCA .60 5.8 14.00 10.37 23 10.41 61 10.53 10.36 -.09 -9.6 MCR N MCR .72a 8.9 8.76 8.00 79 8.06 434 8.17 8.03 -.10 -5.0tMGF N MGF .41 8.9 5.03 4.56 33 4.59 203 4.60 4.56 -4.2tMFS HInM N CXE .30 6.2 5.51 4.85 45 4.85 249 4.92 4.84 -.04 -7.4tMFS HYMu N CMU .28 6.3 4.89 4.37 30 4.41 264 4.43 4.37 -.01 -4.5 MFS IHI N CIF .25 8.9 3.03 2.57 32 2.78 266 2.89 2.78 -.10 -5.4 MIN N MIN .42 10.8 4.38 3.89 125 3.92 791 3.92 3.89 +.03 -5.5 MFS InvG N CXH .50 5.4 10.33 9.27 8 9.33 107 9.39 9.30 -.06 -3.9 MMT N MMT .52 9.1 6.29 5.65 77 5.69 483 5.77 5.69 -.07 -6.3tMFM N MFM .38 5.9 7.41 6.46 35 6.50 444 6.58 6.46 -.10 -5.4 MFV N MFV .58 9.4 6.84 5.71 25 6.13 48 6.22 6.05 +.03 +3.5 MGE Engy Q MGEE 1.29 2.4 26 68.70 51.05 132 54.60 625 57.60 54.55 -1.50 -13.5 MGIC Inv N MTG 11 16.21 9.68 3429 12.25 30543 12.89 12.01 -.14 -13.2 MGMGrPr n N MGP 1.68 31.83 25.31 626 26.15 2573 26.98 26.15 -.54 -10.3 MGM Rsts N MGM .48f 1.4 10 38.41 25.21 12167 33.26 47812 36.81 33.06 -2.73 -.4 MGP Ing Q MGPI .32a .4 45 90.34 47.64 2604 85.35 3902 88.76 78.32 +6.04 +11.0 MI Acq n Q MACQ 11.41 8.34 6 10.38 12 11.26 10.38 +1.9 MI Homes N MHO 14 37.41 23.33 158 31.38 751 32.54 30.77 +.22 -8.8 MKS Inst Q MKSI .72 .6 19 128.28 64.75 531 115.85 2485 127.18 115.75 -7.70 +22.6 MMA Cap Q MMAC 7 30.58 18.00 12 27.30 113 28.20 26.40 -.85 +12.3 MPLX LP N MPLX 2.43 7.3 39.38 30.88 2107 33.13 8859 34.36 32.57 -1.21 -6.6 MRC Glbl N MRC 17 20.77 14.01 948 16.42 4017 18.25 16.33 -1.37 -3.0 MSA Safety N MSA 1.40f 1.7 63 87.31 65.95 385 80.41 957 84.46 80.09 -3.43 +3.7 MSB Fin Q MSBF .12a .7 19.30 15.05 1 18.30 5 18.30 17.95 +.25 +2.8 MSC Ind N MSM 2.32f 2.6 22 104.59 65.42 416 89.49 2708 96.27 89.39 -6.14 -7.4sMSCI Inc N MSCI 1.52 1.0 47 159.47 95.01 1062 154.07 4784 159.47 153.43 -.91 +21.8 MSG Netw N MSGN 10 26.30 16.25 291 22.65 1182 25.00 22.65 -2.40 +11.9 MTGE Inv Q MTGE 2.00 11.3 5 20.00 16.15 223 17.70 1400 18.05 17.65 -.25 -4.3 MTGE pfA Q MTGEP 2.03 7.9 27.42 25.00 13 25.85 18 25.85 25.42 +.21 -1.0 MTS Q MTSC 1.20 2.3 14 57.50 44.65 78 51.45 298 54.15 51.45 -1.80 -4.2 MTchAcq n Q MTEC 9.62 9.58 9.60 228 9.62 9.60 +.02 -.2 MTchAc un Q MTECU 10.28 9.94 10.17 2 10.20 10.10 -.03 +1.0 MV OilTr N MVO .76e 9.6 6 9.80 4.80 14 7.84 99 7.91 7.62 -.02 -6.7tMVB Fin n Q MVBF .03p 20.40 16.93 4 19.16 110 19.88 16.93 +1.13 -4.7 MVC Cap N MVC .60f 6.0 10.97 8.59 33 9.93 193 10.17 9.90 -.17 -6.0 MVC 22 n N MVCD 1.56 6.1 27.25 25.25 6 25.47 49 25.54 25.30 -.03 -1.4 MYOS Q MYOS 3.28 1.03 49 1.25 237 1.38 1.21 -.01 -7.8 MYR Grp Q MYRG 24 43.49 23.00 149 30.14 536 35.14 30.14 -5.06 -15.6tMacQUtlDv N MFD 1.20 10.5 14.75 11.55 20 11.47 117 11.83 11.47 -.36 -7.7tMacQGInf N MGU 1.48 6.9 26.50 21.55 51 21.40 273 22.49 21.33 -1.09 -17.0sMacatawa Q MCBC .24 2.4 20 10.70 8.87 39 10.11 177 10.70 10.10 -.40 +1.1 Macerich N MAC 2.96 5.2 31 69.73 52.12 855 57.28 5727 59.09 56.83 -1.65 -12.8tMackCali N CLI .80 4.9 8 28.57 16.67 854 16.23 3515 17.72 16.20 -1.53 -24.0 MackFn Q MFNC .48 3.0 14 16.80 13.16 8 16.27 60 16.54 16.20 -.18 +2.3tMacquarie N MIC 5.76f 15.6 7 81.74 36.81 1022 36.94 6480 38.55 36.81 -1.61 -42.5 MacroGen Q MGNX 32.74 14.36 271 27.97 1208 30.45 27.68 -1.72 +47.2 Macys N M 1.51 5.5 9 31.04 17.41 9074 27.21 38465 29.59 27.18 -1.69 +8.0tMadCvCall N MCN .72 10.1 8.15 7.15 49 7.13 227 7.43 7.13 -.29 -7.6 MadSqGd n N MSG 75 254.50 189.96 184 241.66 925 249.25 237.21 -2.21 +14.6 MadStSec N MSP 1.04 9.3 12.37 10.72 8 11.22 61 11.63 11.19 -.39 -4.2 MadrigP rs Q MDGL 154.75 13.09 358 115.07 1549 126.11 108.00 +1.26 +25.4 Magal Q MAGS 8.00 4.13 52 5.98 178 6.07 5.60 -.04 +18.2 MagellnHlt Q MGLN 23 109.80 64.05 150 104.35 755 108.75 104.20 -3.90 +8.1 MagellMid N MMP 3.68f 6.3 17 78.00 57.29 1310 58.17 8371 62.22 57.90 -4.32 -18.0 MagicSft Q MGIC .26e 3.3 20 9.50 7.40 21 8.00 76 8.35 8.00 -.40 -4.5 MagicJack Q CALL 8.85 5.55 71 8.43 513 8.45 8.35 +.03 -.3 Magna g s N MGA 1.32f 2.5 9 59.99 39.50 1614 53.21 7402 58.00 53.14 -2.43 -6.1 MagnaChip N MX 6 13.40 8.05 598 9.80 1862 10.35 9.75 -.60 -1.5 MagneG rs Q MNGA 73.50 .91 941 .99 6839 1.11 .96 -79.4 MaidenH Q MHLD .60 9.5 14.70 5.55 487 6.30 3288 6.95 6.25 -.35 -4.5 Maiden prA N MHpA 2.06 10.5 25.88 18.83 87 19.68 297 20.10 19.62 -.44 -20.3 Maiden pfC N MHpC 1.78 10.0 26.67 16.73 16 17.72 57 18.12 17.68 -.39 -27.4 MaidnH pfD N MHpD 1.68 10.2 25.05 14.85 17 16.45 114 16.73 16.32 -.21 -21.4 MaidenHld n N MHLA .60 3.3 27.28 17.50 25 17.94 51 19.16 17.86 -.81 -22.0 MaidHld 43 N MHNC 1.94 9.9 27.34 18.64 38 19.68 123 20.71 19.43 -.83 -19.4 MainStCap N MAIN 2.22a 6.1 12 41.79 34.37 311 36.65 1149 37.60 36.65 -.07 -7.8 MainSrce Q MSFG .72 2.0 19 41.07 30.82 88 36.88 444 40.34 36.83 -3.30 +1.6tMainSDTMu N MMD 1.18 6.3 20.49 18.58 44 18.58 204 18.75 18.56 -.17 -6.3 Majesco n A MJCO 6.43 4.35 5 5.10 58 5.55 5.10 -.24 -5.0 MMyTrip Q MMYT 40.90 22.40 292 33.25 1173 35.55 32.90 -1.70 +11.4 MalibuBoat Q MBUU 34 36.81 20.52 316 33.72 1264 35.18 33.06 +.30 +13.4tMallinckdt N MNK 49.12 14.19 3218 13.94 19857 16.07 13.81 -2.15 -38.2 MalvernBc Q MLVF 15 28.20 21.00 8 25.30 36 26.40 24.60 -1.10 -3.4 MamEngy n Q TUSK 33.67 10.88 315 30.41 1297 31.90 28.23 +1.39 +54.9 ManTech Q MANT 1.00f 1.9 18 62.24 33.50 225 53.54 1209 55.84 52.58 +.45 +6.7 MgdDInvG N MZF .74 5.5 14.17 13.05 18 13.51 126 13.55 13.41 -.01 +.6 ManchUtd N MANU .36 1.9 1 22.15 15.86 17 19.10 140 20.43 19.05 -.65 -3.5 ManhAssc Q MANH 25 54.21 39.63 763 41.43 2337 44.26 41.40 -2.84 -16.4sManhBrCa Q LOAN .48f 6.7 17 6.95 4.65 68 7.20 222 7.20 6.40 +.80 +21.1 Manitex Q MNTX 12.04 6.21 154 11.55 340 11.62 10.31 +.91 +20.3 Manitowc rs N MTW 44.03 21.00 722 28.07 3142 29.49 27.90 -1.65 -28.6 MannKd rs Q MNKD 6.96 .67 1373 2.51 6434 2.65 2.50 -.09 +8.2 Mannatech Q MTEX .50 3.4 7 17.30 12.51 3 14.90 18 15.65 14.90 -1.27 -.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Saturday, March 24, 2018

PAGE 75

ManngNap N MN .32 9.0 15 6.00 2.95 47 3.55 337 3.85 3.20 +.30 -1.4 ManpwrGp N MAN 1.86 1.7 14 136.93 97.15 497 111.58 2267 122.70 111.41 -10.74 -11.5 Manulife g N MFC .44 22.16 16.62 3637 18.57 16357 19.31 18.42 -.10 -11.0 MarathnO N MRO .20 1.3 19.52 10.55 11883 15.76 62579 16.42 14.72 +.64 -6.9 MaraPat rs Q MARA 10.03 .50 1692 1.41 18866 1.97 1.33 -.24 -65.6sMarathPt s N MPC 1.84 2.6 17 73.89 47.78 5833 71.28 22090 74.48 68.72 +1.60 +8.0 MarchxB Q MCHX .50e 3.13 2.21 109 2.77 289 2.94 2.72 -.08 +.5 MarcusMill N MMI 22 36.70 23.22 145 35.12 1017 36.63 35.12 -.64 +7.7 Marcus N MCS .50 1.7 23 34.90 23.55 88 29.35 440 30.85 29.35 -.85 +7.3tMarinSft rs N MRIN 15.45 6.85 28 6.70 153 7.10 6.70 -.35 -38.8 MarPet Q MARPS .32e 8.7 8 4.75 2.83 1 3.67 6 3.79 3.37 -.02 +7.9 MarineP N MPX .28 2.0 26 17.12 10.26 16 14.30 75 14.80 14.25 -.29 +12.2 MarineMx N HZO 19 24.30 13.80 254 19.30 1193 20.78 19.23 -1.40 +2.1 MarinusPh Q MRNS 9.87 1.13 1231 3.80 15020 5.44 3.80 -.52 -53.4sMarkel N MKL 45 1194.98 936.95 43 1151.74 193 1194.98 1146.53 -7.57 +1.1sMktAxess Q MKTX 1.68f .8 59 229.84 171.45 322 219.54 1200 229.84 218.12 -5.05 +8.8 MarlinBs Q MRLN .56 2.0 19 29.95 20.26 36 28.10 168 28.80 27.70 -.35 +25.4 MAR Q MAR 1.32 1.0 34 149.21 88.31 2039 133.76 10015 141.32 133.75 -7.30 -1.5 MarriotVac N VAC 1.60 1.2 22 154.14 94.57 183 133.59 835 141.67 132.73 -8.19 -1.2 Marrone Q MBII 2.30 .85 149 1.95 1726 2.06 1.64 +.25 +77.3 MarshM N MMC 1.50 1.9 22 86.54 71.79 1933 80.54 11856 85.22 80.52 -3.79 -1.0 MartenTr s Q MRTN .10 .4 37 29.60 12.99 254 23.05 1544 24.75 23.05 -.67 +13.5 MartMM N MLM 1.76 .9 30 244.32 191.09 1234 205.68 3565 209.27 201.54 -1.52 -6.9 MartinMid Q MMLP 2.00 14.8 20 20.55 12.70 199 13.55 654 13.80 12.90 +.20 -3.2 MarvellTch Q MRVL .24 1.1 67 25.18 14.58 6875 21.48 39067 23.38 21.47 -1.70 Masco N MAS .42 1.0 24 46.45 32.97 3667 40.25 13892 42.27 40.11 -1.32 -8.4 Masimo Q MASI 36 104.71 80.69 620 84.36 2452 87.68 84.33 -2.59 -.5 Masonite g N DOOR 11 85.30 50.40 188 58.45 750 62.35 58.40 -3.65 -21.2 Mastec N MTZ 14 55.53 36.40 1508 45.20 5378 50.30 45.20 -4.70 -7.7sMastechD A MHH 17 15.93 6.13 21 14.26 183 15.93 14.23 -.89 +41.7 MasterCrd N MA 1.00 .6 40 183.73 110.33 4213 171.83 19057 183.50 171.66 -10.72 +13.5 MatadorRs N MTDR 31 33.96 20.13 998 29.11 4731 30.22 27.64 +.24 -6.5 Match n Q MTCH 59 46.95 15.42 1580 44.54 9506 46.94 44.00 -1.93 +42.3 Materialise Q MTLS 16.50 8.41 24 12.79 210 13.88 12.78 -.59 +.6 Materion N MTRN .40 .8 42 55.35 31.05 171 51.15 590 54.40 51.05 -3.05 +5.2 MatinasB n A MTNB 3.20 .83 64 .95 719 1.12 .93 -.14 -18.1 MatlinPr n Q MPAC 10.02 9.65 1 9.77 151 9.77 9.75 +.01 +.1 MatlnPrt un Q MPACU 11.00 10.00 17 10.29 18 10.35 10.23 +.05 +1.4 MatrixSv Q MTRX 20.25 7.80 169 14.40 766 15.75 14.35 -1.05 -19.1 Matson N MATX .80 2.8 5 40.32 21.63 256 28.33 1354 30.98 28.28 -2.07 -5.1 Mattel Q MAT .60 4.5 95 25.97 12.71 5204 13.23 35899 14.02 12.72 -.63 -14.0 Mattersight Q MATR 3.70 1.93 48 2.15 273 2.40 2.05 -.15 -15.7tMatthInt Q MATW .76 1.5 16 72.60 50.10 308 50.10 1028 53.35 50.05 -2.80 -5.1 MauiLand N MLP 21 27.80 10.31 30 11.90 200 13.00 11.65 -.55 -31.2 MaxarTc n N MAXR 1.48 3.4 67.30 42.11 151 43.55 1731 45.58 43.39 +.34 -32.3 MaximIntg Q MXIM 1.68f 2.9 26 74.94 43.35 1999 58.82 9721 62.20 58.81 -3.80 +12.5 Maximus N MMS .18 .3 19 72.71 57.12 252 63.86 1626 68.10 63.85 -4.25 -10.8 MaxLinear N MXL 16 32.47 20.38 566 23.02 2791 24.92 22.98 -1.68 -12.9 MaxwellT Q MXWL 6.61 4.29 126 6.10 718 6.27 5.96 +.08 +5.9 MazorRbt Q MZOR 76.56 23.26 788 59.50 4352 66.71 59.26 -9.17 +15.3 McClatch rs A MNI 12.99 5.75 1 9.25 65 9.59 9.00 -.27 +3.6 McCorm vot N MKC/V 2.08f 1.9 112.92 90.60 1 106.73 3 107.55 105.00 +.02 +6.2 McCorm N MKC 1.72f 1.6 25 111.46 90.25 1106 105.72 4865 108.90 104.92 -2.09 +3.7 McDrmInt N MDR 12 9.07 5.56 6172 6.69 26080 7.30 6.69 -.62 +1.7 McDnlds N MCD 4.04 2.6 26 178.70 128.60 3443 154.98 19045 162.36 154.92 -7.38 -10.0sMcGrathR Q MGRC 1.36f 2.6 8 55.65 32.09 178 52.91 734 55.65 52.78 -.81 +12.6 McKesson N MCK 1.36 1.0 11 178.86 133.82 1942 139.04 10806 152.50 138.85 -13.29 -10.8 McEwenM N MUX .01 .5 3.30 1.82 2720 2.15 11005 2.20 1.96 +.14 -5.7sMechel pf N MTLp 1.34 .80 247 1.28 776 1.34 1.15 +21.9 Mechel rs N MTL 6.23 4.00 102 4.47 880 4.75 4.42 -.07 -15.0 MedalFin Q MFIN .20 4.0 49 5.56 1.84 75 4.94 411 5.22 4.85 -.06 +39.9 MedalF 9 21 Q MFINL 2.25 8.8 26.96 16.36 0 25.44 6 25.44 25.13 -.08 -5.2 Medequit n N MRT .84 8.3 13.06 9.67 135 10.09 622 10.51 10.08 -.25 -10.1 MedProp N MPW 1.00f 8.0 14 14.22 11.82 3209 12.48 13028 12.97 12.38 -.41 -9.4 MedTrBill Q MTBC 5.44 .29 154 3.62 1014 3.85 3.51 -.07 +38.7 MedTBill pf Q MTBCP 2.75 10.4 27.80 22.90 5 26.36 28 26.47 25.96 +.36 +4.3 MediCo Q MDCO 55.95 24.45 661 31.96 5172 33.90 30.90 -1.23 +16.9 MediciNova Q MNOV 14.50 4.40 124 11.69 674 13.35 11.69 -1.98 +80.7 Medidata Q MDSO 83 85.92 54.91 420 63.76 2660 67.38 63.69 -3.11 +.6 Medifast N MED 1.92 2.2 39 92.91 40.00 177 88.76 1030 92.13 87.40 -1.13 +27.1 Medigus rs Q MDGS 7.62 1.23 3119 1.36 3159 2.40 1.30 -.03 +3.0 MediWound Q MDWD 8.25 3.56 52 5.25 783 6.43 4.25 +1.10 +18.0 MedleyCap N MCC .64 15.6 6 7.89 3.94 421 4.10 1156 4.18 3.99 +.11 -21.5 MedleyC 23 N MCV 1.53 6.1 25.73 23.93 4 25.05 12 25.10 24.77 -.02 -.8 MedleyC 21 N MCX 1.63 6.3 26.39 25.20 1 25.69 6 25.72 25.46 +.10 -.4 Medley n N MDLX .22p 25.00 23.76 2 24.72 7 24.80 24.67 +.07 -.2 Medley24 n N MDLQ 25.66 24.51 1 25.21 38 25.28 25.15 +.01 MedleyMgt N MDLY .80 12.5 19 8.40 5.50 15 6.40 185 7.10 6.30 -.30 -1.5 Mednax N MD 14 69.89 40.56 732 54.39 2130 57.11 54.31 -3.07 +1.8 Medpace n Q MEDP 36 39.64 21.76 174 35.65 920 37.48 35.57 -.45 -1.7tMedtrnic N MDT 1.84 2.4 31 89.72 76.52 6065 76.55 27798 81.62 76.41 -4.28 -5.2tMeetGrp Q MEET 6.45 2.01 1215 1.97 5452 2.25 1.95 -.28 -30.1 MelcoResE Q MLCO .32e 1.2 88 30.49 18.00 2918 27.13 10884 28.15 26.88 -.32 -6.6tMelinta rs Q MLNT 24.25 9.33 250 8.45 1159 11.30 8.40 -2.80 -46.5sMellanox Q MLNX 58 76.80 41.55 335 72.60 2431 76.80 71.90 -1.80 +12.2sMelroseBn Q MELR .34e 24 20.06 16.40 0 20.05 4 20.10 19.44 +.35 +.3 MenloTh n Q MNLO 39.86 20.50 94 35.00 498 35.49 29.45 +3.46 +21.9 Menus n Q MRUS 30.50 13.23 23 17.83 89 19.15 17.30 -.56 -8.1 MercadoL Q MELI .60 .2 417.91 203.36 572 344.73 3780 383.95 340.01 -33.71 +9.6 MercBank Q MBWM .88f 2.6 18 38.08 28.92 57 33.22 178 36.04 33.06 -2.39 -6.1 MercerIntl Q MERC .50 4.0 21 15.00 10.45 306 12.40 1217 13.50 12.35 -.80 -13.3sMerchBcp n Q MBIN .24f 1.1 23.04 16.27 71 22.40 598 23.77 22.09 -.21 +13.8 Merck N MRK 1.92 3.6 20 66.41 53.12 11840 53.41 57135 55.68 53.34 -2.26 -5.1 MercGn N MCY 2.50 5.6 19 63.23 41.41 391 44.76 2106 48.20 44.74 -3.32 -16.2 MercSys Q MRCY 52 55.00 36.09 361 44.71 1345 48.51 44.66 -3.66 -12.9 Meredith N MDP 2.18f 4.1 12 72.25 50.63 502 52.75 2837 54.40 52.55 -1.50 -20.1 MeridBcp Q EBSB .20f 1.0 26 21.85 15.85 191 19.40 858 20.60 19.40 -1.10 -5.8 MeridnBk n Q MRBK 21.37 16.56 0 18.03 27 18.03 17.25 +.46 -9.8 MeridBio Q VIVO .50 3.4 20 16.45 12.70 215 14.50 1106 15.05 14.45 -.60 +3.6 MeridWs hn Q MRDN 4.00 .50 534 .63 4970 .91 .60 -.04 -41.0 MeritMed Q MMSI 50 49.50 27.65 429 43.30 1803 45.10 43.20 -1.70 +.2 Meritage N MTH 12 55.50 35.75 305 44.90 1657 46.55 44.15 -.20 -12.3 Meritor N MTOR 7 29.54 14.97 919 20.87 3977 22.59 20.83 -1.34 -11.0 MerL pfK N MERpK 1.61 6.3 26.53 25.25 32 25.62 218 25.79 25.60 -.11 -1.8 MerL pfP N MERpP 1.84 7.0 27.53 25.80 40 26.30 115 26.39 26.10 +.08 -3.2 ML CZN46 N PIY 2.09 12.2 26.88 11.66 11 17.20 43 17.45 16.95 +.49 +16.9 MLRRD29 N PYS 1.58 8.1 25.24 17.20 2 19.47 44 19.50 19.17 +.22 -3.9 MLGS flt N PYT .76 3.5 22.00 20.40 1 21.59 10 21.98 21.55 -.40 +3.1 MLIdxPl33 A IPB 1.51 5.5 28.91 26.50 2 27.48 10 27.55 26.72 +.17 -.8tMerrimP rs Q MACK 1 27.08 9.32 360 8.29 945 10.49 8.25 -2.05 -19.1 Mersana n Q MRSN 21.01 12.45 59 17.80 841 18.89 15.20 +.30 +8.3 MesaLabs Q MLAB .64 .5 169.81 117.71 13 132.68 59 147.31 131.51 -16.82 +6.7 MesaRoyl N MTR 1.46e 9.6 15 19.85 11.25 12 15.25 22 15.45 14.85 +.25 -17.3 Mesab N MSB 1.49e 30.92 12.70 87 25.40 336 27.60 25.20 -1.55 +1.0 Mesoblast n Q MESO 12.50 4.74 51 5.66 210 6.60 5.63 -1.01 -3.1 MetaFincl Q CASH .52 .5 21 117.98 60.70 108 107.05 282 116.15 107.05 -9.05 +15.5 Methanx Q MEOH 1.32f 2.2 19 64.60 39.48 1047 59.10 4738 61.25 55.70 +2.25 -2.4 Methode N MEI .44 1.1 33 48.44 36.05 132 38.70 744 41.60 38.70 -2.80 -3.5 MetLife N MET 1.60 3.6 10 55.91 43.01 5616 44.08 28214 47.79 44.04 -3.24 -12.8 MetLfe pfA N METpA 1.02 4.0 25.67 23.50 14 25.25 155 25.33 25.08 -.08 +1.7 MetroBkH n N MCB 51.30 36.35 35 41.67 312 44.04 41.51 -2.21 -1.0 MettlerT N MTD 39 697.26 472.44 232 566.87 928 618.99 565.86 -47.01 -8.5 MexcoEn A MXC 7.18 3.12 6 3.34 93 3.90 3.32 -.20 -15.0 MexEqt N MXE 1.62e .1 12.22 9.91 9 10.78 52 11.10 10.68 -.10 +5.1 MexicoFd N MXF .70 4.4 18.24 15.26 61 15.89 491 16.26 15.85 -.25 +.9 MKors N KORS 18 69.95 32.38 1455 61.15 8201 64.54 61.00 -.40 -2.9 Michaels Q MIK 9 27.87 17.25 7492 18.99 27631 22.02 18.94 -3.01 -21.5tMicrFoc n N MFGP 36.21 12.67 3999 13.30 57157 15.63 12.67 -12.91 -60.4tMicrobot rs Q MBOT 6.35 .72 264 .71 1560 .80 .70 -.08 -30.8 Microchp Q MCHP 1.45 1.5 97 101.48 71.40 3590 94.01 21865 100.27 94.01 -4.17 +7.0 MicrSol n A MICR 4.29 3.19 8 3.81 53 3.83 3.62 +.10 +8.9 MicronT Q MU 6 63.42 25.43 118138 54.21 372943 61.72 53.68 -6.37 +31.8 MicronetE Q MICT 1.77 .65 117 1.36 434 1.47 1.31 -.12 +21.4 MicroSemi Q MSCC 28 67.52 46.09 1799 65.44 11910 66.91 65.20 -.77 +26.7 Microsoft Q MSFT 1.68 1.9 63 97.24 64.12 43856 87.18 192641 94.05 87.08 -7.42 +1.9 MicroStr Q MSTR 19 196.35 122.16 142 129.77 443 132.73 127.75 -1.99 -1.2 Microvisn Q MVIS 3.25 1.03 204 1.12 1543 1.27 1.10 -.13 -31.3 MidPenn Q MPB .60f 1.9 17 37.90 25.10 3 32.25 23 32.80 31.10 +.65 -2.6 MidAApt N MAA 3.48 4.0 16 110.95 85.16 803 86.83 3472 91.77 86.61 -5.07 -13.7 MdAApt pfI N MAApI 2.13 3.4 69.40 61.56 0 63.05 4 65.34 62.31 -2.02 -6.3 MidConEn Q MCEP 2.53 .92 21 1.55 247 1.58 1.41 +.03 +31.4 Midatech n Q MTP 3.27 .79 6 .91 98 1.05 .88 -.14 +8.6 Middleby Q MIDD 23 142.00 107.53 730 122.63 2489 130.50 122.44 -7.36 -9.1 MiddlefldB Q MBCN 1.12f 2.3 16 54.60 42.10 11 49.40 24 51.04 48.25 -.50 +2.5 MdsxWatr Q MSEX .90 2.5 24 46.74 32.23 52 35.50 335 37.71 35.47 -1.99 -11.0 MidlStBc n Q MSBI .88f 2.8 16 36.50 28.70 543 31.53 1126 33.49 31.37 -.64 -2.9 MidsthBcp N MSL .28m 2.2 16.60 11.05 41 12.65 134 13.75 12.60 -1.05 -4.5 MidstPet N MPO 19.75 10.87 104 13.00 695 13.56 12.53 +.08 -21.6 MidWOne Q MOFG .78f 2.4 17 37.94 30.56 36 32.06 146 34.16 31.98 -1.95 -4.4 Milacron n N MCRN 22.62 15.09 387 20.03 1783 21.46 20.01 -1.41 +4.6tMilestnSci A MLSS 1.80 .88 36 .81 70 .92 .79 -.11 -31.8 MillerHer Q MLHR .72 2.3 15 41.85 28.55 1518 30.70 3855 39.20 30.45 -7.05 -23.3tMHowHiInc N HIE 1.39 12.4 14.17 11.41 63 11.22 276 12.00 11.22 -.61 -10.0 MillerInds N MLR .72 2.9 15 29.00 23.35 33 24.75 126 25.35 24.40 +.13 -4.1 Mimecast n Q MIME 39.33 19.72 209 35.99 1033 38.42 35.88 -1.11 +25.5 MiMedx Q MDXG 29 18.25 6.05 1480 6.69 9581 7.44 6.66 -.67 -46.9 Mind CTI Q MNDO .30e 12.9 11 2.55 2.05 72 2.32 259 2.38 2.27 -.05 -5.8 Mindbody n Q MB 43.45 21.57 345 39.65 1402 42.75 39.60 -2.55 +30.2 MinTech N MTX .20 .3 16 80.50 62.55 151 66.60 492 72.30 66.60 -5.70 -3.3 MinervaN Q NERV 11.15 4.80 99 6.40 665 6.85 6.05 +.10 +5.8 Miragen rs Q MGEN 15.91 5.01 366 7.11 2046 8.20 7.08 -.34 -31.8 MiratiTher Q MRTX 37.62 2.70 370 32.45 1491 33.70 31.36 -.05 +77.8 Misonix Q MSON 12.00 7.05 5 10.00 23 10.40 10.00 -.35 +5.8tMissP pfD N MPpD 1.31 5.2 27.67 24.63 2 25.29 8 25.84 24.63 +.29 -1.4 Mistras N MG 35 23.83 17.00 187 18.80 511 19.71 18.79 -.65 -19.9 Mitcham Q MIND 5.12 2.82 7 3.50 112 3.65 3.20 +.30 +10.4 Mitchm pfA Q MINDP 2.25 9.6 24.50 22.34 6 23.43 13 23.45 22.85 +.18 +.8 MitekSys Q MITK 21 10.75 5.80 392 7.65 1347 8.05 7.65 -.30 -14.5sMitelNet g Q MITL 9.62 6.21 1990 9.42 9409 9.62 9.13 +.22 +14.5 MitsuUFJ N MTU 8.11 5.94 1859 6.45 7520 6.75 6.44 -.33 -11.3sMiX Tele N MIXT .22e 16.10 5.59 68 15.65 533 16.10 14.79 +.55 +22.6 MizuhoFn N MFG 4.00 3.37 371 3.61 1535 3.70 3.59 -.08 -.8 MobileMini Q MINI 1.00f 2.3 37 46.10 26.70 146 43.15 1101 45.60 43.15 -1.70 +25.1 MobileTele N MBT .53e 4.7 12.80 7.77 2949 11.38 13130 12.20 11.33 -.43 +11.7 MobileIron Q MOBL 6.78 3.20 403 5.10 2663 5.20 4.60 +.35 +30.8 Model N N MODN 18.90 9.95 160 17.70 719 18.40 17.65 -.70 +12.4 ModMed n Q MMDM 10.24 9.65 9.92 254 9.95 9.90 -.03 +1.2 ModMed rt Q MMDMR .50 .30 .46 53 .49 .35 -.03 +18.7 ModMed un Q MMDMU 12.50 10.09 10.61 212 10.61 10.50 +.06 +.9 Modine N MOD 17 25.75 10.10 303 21.85 1298 23.85 21.75 -1.20 +8.2sMoelis&Co N MC 1.48 3.1 59 54.60 34.60 855 48.35 2882 54.60 48.35 -4.80 -.3 Mohawk N MHK 17 286.85 223.84 1173 230.57 3603 249.65 230.04 -17.33 -16.4 MolecTemp Q MTEM 13.25 .35 68 9.17 215 9.60 8.55 +.45 -8.5 Moleculin n Q MBRX 3.75 .71 272 1.94 1935 2.08 1.90 -.11 +4.3 MolinaHlth N MOH 93.98 44.90 1079 74.60 5703 79.15 74.27 -2.23 -2.7tMolsCoorB N TAP 1.64 2.3 12 97.50 72.71 3156 72.16 13990 80.27 72.07 -8.03 -12.1 Momenta Q MNTA 19.25 11.85 514 16.75 3539 19.00 16.70 -1.95 +20.1 Momo Q MOMO 46.69 22.49 5126 38.90 31802 40.45 36.18 +1.70 +58.9 MonakGp n Q MKGI 5.07 3.95 4.40 11 4.45 4.25 -.05 -11.5 MonarCas h Q MCRI 30 47.92 28.18 78 41.13 267 43.93 40.89 -2.58 -8.2 Mondelez Q MDLZ .88 2.2 21 47.23 39.19 11222 40.51 63092 43.22 40.51 -2.68 -5.4tMoneyGrm Q MGI 17.92 8.81 646 8.62 3363 9.79 8.58 -.90 -34.6 MngDB A n Q MDB 41.50 24.62 962 38.72 3477 41.50 38.31 -.56 +30.5 MonRE N MNR .68 4.8 22 18.45 13.87 309 14.31 1976 15.06 14.30 -.43 -19.6 MonRE pfC N MNRpC 1.53 6.3 26.74 23.59 6 24.25 81 24.45 24.15 +.03 -3.1 MonPwSys Q MPWR 1.20f 1.0 86 127.61 88.19 353 114.89 1588 127.40 114.82 -9.83 +2.3 Monotype Q TYPE .46f 2.0 55 26.75 15.75 319 23.20 1228 23.90 23.10 -.65 -3.7 Monro Q MNRO .72 1.4 30 64.15 39.65 203 51.20 1098 54.45 51.20 -3.05 -10.1tMonroeCap Q MRCC 1.40 11.2 9 16.20 12.18 152 12.50 807 13.01 12.18 +.21 -9.1 Monsanto N MON 2.16 1.8 21 124.20 113.15 2074 117.15 17672 119.56 116.99 -.62 +.3 MonstrBv s Q MNST 40 70.21 44.35 3155 55.86 18268 58.92 55.86 -2.78 -11.7 Moodys N MCO 1.76f 1.1 34 171.68 110.28 990 158.42 3312 169.43 158.39 -8.88 +7.3 Moog A N MOG/A .25p 21 93.93 60.29 92 81.80 481 87.39 81.75 -4.34 -5.8 MorgStan N MS 1.16f 2.2 15 59.38 40.06 16699 52.07 57753 58.17 51.99 -5.44 -.7 MorgSt pfE N MSpE 1.78 6.2 30.32 27.96 15 28.89 353 29.16 28.89 -.15 -.2 MorgSt pfF N MSpF 1.72 6.1 29.79 27.50 21 28.32 157 28.58 28.31 -.15 -.4 MorgSt pfI N MSpI 1.59 5.9 29.01 26.51 52 27.17 324 27.53 27.15 -.28 -2.5 MorgS pfG N MSpG 1.66 6.2 28.17 25.75 15 26.64 145 26.85 26.48 +.04 -.3 MorgSt pfK N MSpK 27.72 25.56 53 26.41 515 26.74 26.36 -.23 -2.5 MS Asia N APF .14e .8 19.99 14.47 10 17.88 48 18.86 17.79 -.87 -2.9 MS China N CAF 13.33e 27.79 18.93 243 23.96 643 25.46 23.96 -1.39 +2.5tMS CushHi N MLPY 1.28e 20.6 8.17 6.21 4 6.20 15 6.50 6.20 -.30 -12.2 MS EMD N MSD .57e 6.0 10.27 9.26 59 9.49 259 9.58 9.45 -.07 -4.9 MSEMDDbt N EDD .80m 10.2 8.37 7.50 212 7.86 1032 7.92 7.81 -.01 +2.1 MSEmMkt N MSF .05e .3 19.86 14.51 82 18.03 230 18.67 18.00 -.67 +.8 MS icb N ICB .54a 2.9 19.79 17.73 8 18.65 43 18.77 18.52 -.07 +1.6 MS India N IIF .04e 35.14 26.76 74 29.51 244 30.69 29.49 -1.55 -11.0 MSJCP97 N HJV 1.75 14.2 16.72 10.00 9 12.34 31 12.75 12.20 -.06 MkVRupee N INR .20p .5 45.42 39.60 1 41.98 4 42.30 40.51 -.02 -3.9 MSDLEur N URR 21.49 15.26 1 20.68 4 21.23 17.95 +.21 +14.1 MorgSt pfA N MSpA 1.01e 4.4 24.50 21.49 56 22.93 320 23.00 22.45 +.21 +1.3 Mornstr Q MORN 1.00 1.1 25 103.46 68.43 49 94.01 214 99.32 93.56 -3.97 -3.1 Mosaic N MOS .10m .4 33 29.80 19.23 3275 24.26 19147 25.91 24.23 -1.84 -5.5 MoSys rs Q MOSY 2.70 .55 305 1.32 1839 1.45 1.30 -.04 +18.9 MotifBio n Q MTFB 13.75 5.88 0 9.21 4 10.29 9.21 -1.17 -14.8 MotorcarP Q MPAA 25 31.57 20.11 139 21.19 589 23.34 21.08 -2.19 -15.2 MotrlaSolu N MSI 2.08 2.0 19 110.29 79.63 976 104.28 5398 109.83 104.28 -4.55 +15.4 MotusGI n Q MOTS 5.30 3.75 68 4.63 326 4.96 4.60 -.12 +5.6 MtnPDia g Q MPVE 4.10 2.40 19 2.58 139 2.65 2.45 -.02 -6.4 Movado N MOV .52 1.6 19 33.95 20.50 144 31.95 456 32.75 31.26 -.20 -.8 Moxian n Q MOXC 4.16 2.01 30 2.74 123 3.25 2.62 -.46 -28.8sMudrickC n Q MUDS 9.62 9.55 9.57 4 9.62 9.55 +.02 -.2 MudrcC un Q MUDSU 10.27 9.98 6 10.19 50 10.24 10.03 -.06 +1.9 Mueller N MLI .40 1.6 17 37.57 25.50 280 25.70 1100 28.11 25.70 -2.55 -27.5 MuellerWat N MWA .20f 1.9 24 12.99 10.54 982 10.60 5046 11.50 10.59 -.92 -15.4sMulesft n N MULE 44.58 19.40 6572 43.83 74028 44.58 32.27 +10.17 +88.4 MultiColor Q LABL .20 .3 17 89.70 61.90 81 63.90 441 70.50 63.80 -5.35 -14.6 MurphO N MUR 1.00 3.9 35.16 22.21 1998 25.81 9234 26.75 24.83 -.10 -16.9 MurphUSA N MUSA 14 89.69 63.79 282 70.63 1450 76.58 70.16 -5.06 -12.1 MustBio n Q MBIO 13.35 8.06 43 11.20 308 11.99 11.05 -.78 -6.6 MutualFst Q MFSF .72 2.0 19 40.50 30.75 16 35.40 66 37.55 34.40 -1.05 -8.2 MySize n Q MYSZ 3.58 .57 455 1.52 3556 1.85 1.50 -.24 +134.6 MyersInd N MYE .54 2.6 41 22.65 14.65 66 20.40 262 22.10 20.40 -1.56 +4.6 Mylan NV Q MYL 9 47.82 29.39 3366 38.87 18928 41.70 38.80 -2.86 -8.1tMyndAn n Q MYND 5.05 1.79 14 1.92 89 2.48 1.75 -.62 -43.5 MyoKard n Q MYOK 62.83 10.80 266 50.00 2259 53.20 47.90 +1.35 +18.8 Myomo n A MYO 23.20 2.07 767 3.33 2794 3.89 3.24 -.61 -11.2 Myovant n N MYOV 19.88 9.92 65 19.11 199 19.38 18.01 +.44 +51.2 MyriadG Q MYGN 15 41.57 17.50 469 28.83 2964 31.09 28.70 -1.34 -16.1N -:NBT Bcp Q NBTB .92 2.7 18 40.85 31.28 145 34.63 666 37.49 34.60 -2.91 -5.9 NCI BldSy N NCS 21 21.20 13.05 511 17.10 2413 17.85 17.08 -.60 -11.4 NCR Corp N NCR 27 45.92 29.20 1404 30.27 5030 34.57 30.27 -4.53 -10.9 NCS Mltst n Q NCSM 29.07 13.85 126 15.66 530 17.37 15.60 -1.43 +6.2 NETgear Q NTGR 80 71.42 41.50 214 56.50 1222 58.95 56.45 -2.65 -3.8sNF EngSv Q NFEC 3.65 .76 7345 1.61 27559 3.65 1.02 +.59 +66.0 NGL EnPt N NGL 1.56 15.0 23.19 8.58 612 10.40 3613 11.58 10.30 -1.15 -26.0stNGL En pfB N NGLpB 2.25 9.5 25.56 23.52 79 23.64 173 25.56 23.52 -.36 -3.1 NI Hldg n Q NODK 18.80 14.25 19 16.52 52 17.20 16.50 -.72 -2.7 NIC Inc Q EGOV .32 2.4 17 22.40 12.65 741 13.35 3742 14.20 13.25 -.85 -19.6 NICE Ltd Q NICE .64 .7 41 98.48 66.22 83 94.11 764 97.85 94.04 -2.91 +2.4sNII Hldg n Q NIHD 2.28 .22 1254 2.20 11871 2.35 1.67 +.37 +418.9 NL Inds N NL 6 16.05 6.00 69 8.15 234 8.65 7.96 -.20 -42.8 NMI Hldg h Q NMIH 12 21.92 10.10 1240 16.20 4465 16.75 15.50 +.30 -4.7 NN Inc Q NNBR .28 1.2 13 32.90 22.30 131 22.70 429 25.10 22.70 -2.45 -17.8sNRG Egy N NRG .12 .4 48 30.85 14.52 5135 29.79 24332 30.85 29.74 -.51 +4.6 NRG Yld A N NYLD/A 1.12f 6.8 34 19.91 15.30 148 16.48 955 17.16 16.30 -.07 -12.6 NRG Yld C N NYLD 1.19f 7.0 32 20.15 15.55 1055 17.00 3382 17.70 16.75 -10.1 NTN Buzz rs A NTN 8.85 3.01 21 5.58 66 6.09 5.25 -.30 +32.5 NTT DOCO N DCM 26.14 22.58 197 25.58 940 26.13 25.56 -.45 +7.6 NV5 Global Q NVEE 22 58.95 35.35 68 54.05 317 57.65 54.00 -3.15 -.2 NVE Corp Q NVEC 4.00 5.1 29 94.00 68.50 14 78.73 75 85.09 75.70 -4.29 -8.5 NVR N NVR 24 3700.00 2028.99 21 2989.84 146 3169.95 2970.00 -70.61 -14.8 NXP Semi Q NXPI 19 125.93 102.60 2175 120.19 11371 123.50 119.50 -2.06 +2.6 Nabors N NBR .24 3.3 14.28 5.32 8992 7.34 43911 7.71 6.72 +.34 +7.5 Nabriva n Q NBRV 14.10 4.75 205 5.51 4664 5.93 5.20 -.18 -7.9 NACCO N NC 1.09f 2.9 5 92.60 23.80 20 38.00 119 42.50 37.90 -1.50 +.9 NakedBr n Q NAKD 3.00 1.11 25 1.39 184 1.55 1.38 -.11 -4.1 NamTai N NTP .28 2.2 50 13.90 6.79 62 12.60 207 13.49 12.55 -.85 +.4tNanoDim n Q NNDM 7.60 1.96 44 1.95 202 2.10 1.86 -.12 -36.5 NanoString Q NSTG 20.70 5.87 246 6.56 1035 6.90 6.40 -.30 -12.2 NanoVib n Q NAOV 4.90 3.68 22 4.70 261 4.90 4.33 -.09 +.4 NanoViric A NNVC 1.64 .83 83 .87 553 .92 .84 -.05 -1.1 Nanomtr Q NANO 22 32.42 22.08 195 27.97 716 30.49 27.97 -1.92 +12.2 NantHlth n Q NH 5.72 2.60 64 3.12 694 3.60 2.96 +.02 +2.3 NantKwst n Q NK 8.45 2.71 218 3.80 1024 4.13 3.80 -.31 -15.4 Napco Q NSSC 32 10.83 7.40 35 10.10 261 10.40 9.75 +.15 +15.4 Nasdaq Q NDAQ 1.52 1.9 21 87.00 65.98 651 80.72 3399 84.89 80.62 -3.25 +5.1 Natera n Q NTRA 14.76 7.35 102 9.52 719 11.05 9.51 -1.32 +5.9 Nathans s Q NATH 5.00e 46 100.90 52.90 29 72.10 153 74.75 61.00 +10.25 -4.5tNatAmUnv Q NAUH .18 14.4 2.88 .76 172 1.25 521 1.28 .76 +.35 -12.0 NatBkHldg N NBHC .36 1.1 26 37.08 30.10 386 31.85 1135 33.98 31.74 -1.71 -1.8 NatlBnksh Q NKSH 1.17e 2.7 21 47.70 36.75 12 43.25 38 45.70 42.15 -.30 -4.8 NatlBevrg Q FIZZ 1.50e 35 129.82 75.93 333 87.65 1236 89.50 86.75 -1.15 -10.0 NatCineM Q NCMI .68m 13.0 12.75 5.12 789 5.25 6745 6.08 5.22 -.30 -23.5sNatlCmce n Q NCOM 23 46.60 35.00 62 42.95 304 46.60 42.90 -3.15 +6.7 NatEnrSv n Q NESR 9.99 9.39 0 9.96 210 9.96 9.91 +.01 +.1 NatFuGas N NFG 1.66 3.3 15 61.20 48.31 325 49.81 1864 51.39 49.76 -1.32 -9.3sNatGenHld Q NGHC .16 .7 30 25.17 16.21 403 24.01 1148 25.17 24.01 -.80 +22.3 NatGnH pfA Q NGHCP 1.88 7.4 26.66 22.77 5 25.34 17 25.41 25.09 +.04 +.3 NatGnH pfB Q NGHCO 1.88 7.5 26.62 22.02 19 25.04 76 25.24 24.95 -.11 NatGnH pfC Q NGHCN 1.88 7.5 26.26 23.13 15 25.20 86 25.26 25.07 -.01 +.7 NatGnH 55 Q NGHCZ 1.91 7.7 26.38 23.80 6 24.82 19 25.25 24.56 -.32 -2.3 NatGrid N NGG 2.89e 5.4 70.76 51.44 897 53.29 4353 54.58 53.23 -1.43 -9.4 NtHlthInv N NHI 4.00f 6.1 15 81.60 62.71 476 66.00 1395 69.27 65.90 -3.11 -12.4 NHltcre A NHC 1.92f 3.2 18 75.70 57.00 32 59.65 215 62.72 59.27 +.55 -2.1 NatlHld rs Q NHLD 6.26 2.08 9 4.50 116 4.76 4.41 -.22 +36.4 NatInstrm Q NATI .92f 1.8 62 53.57 31.39 436 50.20 2797 53.21 50.15 -2.45 +20.6 NOilVarco N NOV .20 .5 40.90 29.90 2810 37.18 13255 38.33 36.04 +.29 +3.2 NatPresto N NPK 1.00a 1.1 13 121.40 88.80 46 94.75 332 99.85 94.45 -2.70 -4.7 NatResh A Q NRCIA .40 1.4 57 41.99 18.81 25 28.95 72 31.85 28.95 -2.55 -22.4 NatlReshB Q NRCIB 2.40 4.8 26 58.16 39.00 0 50.00 3 51.37 48.70 -.00 -10.8 NatRetPrp N NNN 1.90 5.1 17 45.63 36.25 870 37.32 4322 38.71 37.25 -1.47 -13.5 NRetP pfE N NNNpE 1.43 5.7 26.38 23.96 52 25.08 105 25.15 24.65 +.22 -1.9 NtRetP pfF N NNNpF 1.30 5.6 25.58 21.97 43 23.35 121 23.48 23.23 +.05 -6.9 NSecGrp Q NSEC .20 1.3 9 18.17 11.53 15.97 8 16.18 15.54 +.07 -2.3 NatlStor n N NSA 1.12 4.6 84 28.55 21.17 378 24.37 1662 25.71 24.30 -1.34 -10.6 NtStorAf pfA N NSApA 26.30 24.01 13 24.34 64 24.78 24.13 -.41 -6.5 NatlVis n Q EYE 43.80 27.19 1309 31.96 6907 34.10 31.49 +.39 -21.3 NatWstnLf Q NWLI .36 .1 15 368.00 276.00 19 300.10 67 317.18 300.10 -16.79 -9.3 Nationstar N NSM 15 20.71 14.67 353 17.99 1409 18.64 17.92 -.51 -2.8 NatxIntV n N MVIN 47.10 43.78 1 44.83 4 45.23 44.83 -.48 +.6 NaturlAlt Q NAII 11 12.15 8.60 4 11.45 29 11.50 11.19 +.28 +11.2 NatGsSvcs N NGS 70 29.55 22.40 49 23.90 181 25.85 23.90 -1.25 -8.8 NatrlGroc N NGVC 27 11.61 4.79 50 7.31 285 7.66 7.27 -.18 -18.1 NatHlTr n Q NHTC .52f 2.8 4 30.25 14.15 46 18.67 208 19.60 18.58 -.95 +22.9 NatRsPt rs N NRP 1.80f 6.3 8 38.43 22.81 11 28.60 91 29.65 28.20 +.15 +10.0 NaturesSun Q NATR .40 3.7 14.75 8.40 15 10.80 52 11.35 10.80 -.65 -6.5 NatusMed Q BABY 75 43.60 28.00 584 34.60 2950 36.05 32.45 +1.25 -9.4 Natuzzi N NTZ 3.30 1.41 0 1.60 43 1.66 1.52 +.01 -.3 Nautilus N NLS 14 19.80 11.30 429 12.30 1982 13.60 12.25 -1.35 -7.9 NavideaBio A NAVB .68 .31 81 .39 546 .41 .39 +.00 +8.6 Nav43 Q JSM 1.50 6.6 25.00 20.21 5 22.76 65 23.56 22.55 -.78 -4.2 Navient Q NAVI .64 5.1 7 16.97 11.48 2734 12.63 10920 13.64 12.60 -.88 -5.2 NavigCons N NCI 18 24.47 14.62 222 19.32 1008 20.65 19.32 -1.07 -.5 NavigatrH N NVGS 14.75 7.00 154 11.55 537 12.16 11.45 -.70 +17.3 NavgGp s Q NAVG .28f .5 21 60.35 45.80 77 56.20 346 58.45 54.81 -1.95 +15.4 NaviosAcq N NNA .08 9.3 1.76 .67 537 .86 2497 .95 .82 -.04 -22.5 Navios pfG N NMpG 2.19 15.1 19.99 12.95 6 14.46 10 14.99 13.72 -.54 -10.7 Navios N NM 1.99 .95 1572 1.00 3335 1.16 .97 -.12 -16.7 NavMH pfH N NMpH 2.16 15.2 18.89 12.75 5 14.25 17 14.74 13.89 -.42 -12.6 NavMMid N NAP 1.69 19.2 12.24 6.55 110 8.82 335 9.68 8.70 -.46 -7.4 NaviosMar N NMM 1.69f 92.3 6 2.62 1.45 996 1.83 5253 2.02 1.81 -.19 -22.5 Navistar N NAV 47.73 22.89 658 31.63 3848 35.10 31.62 -3.68 -26.2 NebulaA un Q NEBUU 10.14 9.98 18 10.05 63 10.10 9.98 +.01 +.3 NeenahP N NP 1.64f 2.1 17 95.40 72.35 91 78.30 498 82.75 78.25 -2.45 -13.6 NektarTh Q NKTR 111.36 17.33 1701 103.00 16464 109.09 102.79 +72.5 Nelnet N NNI .64f 1.3 11 59.68 38.72 95 51.04 391 53.89 51.04 -3.21 -6.8 Nemaura n Q NMRD 6.80 5.00 8 5.05 49 5.15 5.00 +.03 -12.2sNeogen s Q NEOG 56 65.30 44.63 229 62.19 1107 65.30 62.01 -2.12 +.9 NeoGenom Q NEO 11.63 7.08 212 8.09 939 8.64 8.08 -.21 -8.7tNeonode Q NEON 1.80 .41 925 .45 2428 .50 .37 -.05 -39.4 NeoPhoton N NPTN 9.78 4.56 1638 6.10 4954 7.13 6.09 -1.03 -7.3 NeosTher n Q NEOS 13.15 6.30 326 8.85 2086 9.15 8.61 -13.2tNeovasc g Q NVCN 2.12 .10 34387 .11 353513 .14 .10 -.02 -81.7 NeptuneT g Q NEPT 7 3.59 .70 338 3.03 3120 3.23 2.85 +.04 +28.4 Net1UEPS Q UEPS 7 13.47 8.87 490 9.50 2161 11.00 9.49 -1.14 -20.1 NetElem rs Q NETE 33.51 2.56 364 7.75 1971 9.57 7.69 -1.83 -30.4 NetApp Q NTAP .80 1.3 26 65.58 37.43 1954 61.15 13455 64.55 61.15 -2.78 +10.5 NetEase Q NTES 2.93e 1.0 10 377.64 253.20 697 295.66 5162 324.36 295.35 -31.28 -14.3 Netflix s Q NFLX 333.98 138.66 9504 300.94 39923 319.50 300.36 -17.51 +56.8tNetlist h Q NLST 1.40 .25 1008 .25 5401 .28 .23 -.02 -18.5tNtScout Q NTCT 22 38.48 25.40 1445 25.60 6066 27.57 25.40 -1.95 -15.9 Netshoes n N NETS 26.96 5.68 56 6.47 183 8.76 6.27 -1.83 -18.1 NetSolTch Q NTWK 5.60 3.09 9 4.70 30 4.80 4.60 -.2 Netw1Tch A NTIP .10 3.7 90 5.00 2.25 51 2.70 225 2.75 2.50 +.05 +12.5tNBCAInt A NBW .74 5.8 14.61 12.82 11 12.87 82 13.02 12.80 -.16 -5.4 NeuB HYld A NHS .96 8.8 12.35 10.85 88 10.97 280 11.14 10.96 -.19 -6.7 NBIntMu A NBH .90 6.5 16.00 13.81 47 13.82 320 13.99 13.81 -.05 -6.6tNBNYInt A NBO .58 4.9 13.06 11.54 7 11.66 99 11.73 11.54 -.02 -4.1 NBRESec A NRO .36 7.9 5.70 4.29 113 4.58 1099 4.83 4.57 -.26 -17.2 Neuralst rs Q CUR 6.60 .88 34 1.71 352 1.85 1.65 -.05 -.6 NeurMx rs Q NURO 5.84 1.20 82 1.44 265 1.54 1.41 -.02 -16.7 Neurcrine Q NBIX 92.98 39.21 463 81.50 4380 87.24 81.40 -6.42 +5.0 Neurotrpe n Q NTRP 21.40 3.40 22 7.42 123 8.51 7.27 -.98 +5.4 NevGCas A UWN 27 2.86 1.87 9 2.41 102 2.55 2.35 -9.7 NevroCorp N NVRO 97.70 65.00 313 86.00 1323 88.34 84.31 -2.32 +24.6 Nevsun g A NSU .04 1.8 2.77 1.96 700 2.25 3144 2.42 2.25 -.11 -7.8 NewAgeB n Q NBEV 7.20 1.80 339 2.71 1092 3.19 2.69 -.48 +24.9 NewAmHi N HYB .78a 9.0 10.20 8.48 64 8.64 249 8.76 8.63 -.15 -8.1 NewConcEn A GBR 28 3.79 1.16 15 1.41 532 1.60 1.37 -.06 -9.6tNwGold g A NGD 4.25 2.28 5596 2.55 23582 2.60 2.28 +.25 -22.5 NewHome N NWHM 10 13.55 9.75 40 11.30 276 11.82 11.21 -.07 -9.8tNwIreland N IRL 2.15e 1.3 14.33 11.97 69 11.93 158 12.43 11.93 -.20 -4.8 NJ Rscs s N NJR 1.09 2.9 14 45.45 35.55 542 38.15 2773 40.05 38.05 -1.90 -5.1 NewLink Q NLNK 25.17 5.90 467 7.26 3687 7.56 6.80 +.02 -10.5sNewMedia N NEWM 1.48 8.5 25 17.95 11.87 329 17.35 1427 17.95 17.23 -.25 +3.4 NwMtnFin N NMFC 1.36 10.4 9 15.00 12.05 391 13.10 1901 13.60 13.08 -.10 -3.3 NewOriEd N EDU .40e 45 108.40 57.30 1158 89.92 7386 97.35 88.98 -.58 -4.3sNewRelic N NEWR 79.08 35.61 454 76.64 2261 79.08 73.70 +.89 +32.7 NewResid N NRZ 2.00 12.1 6 18.43 15.04 2647 16.49 12575 17.18 16.47 -.73 -7.8 NewSenInv N SNR 1.04 13.6 14 10.82 6.77 746 7.67 3226 8.06 7.67 -.36 +1.5sNY&Co N NWY 3.56 1.28 1309 3.50 1519 3.64 2.74 +.73 +22.4 NY CmtyB N NYCB .68 5.2 14 14.53 11.67 5116 13.01 23435 14.20 12.97 -1.10 -.1 NY Cmt pfA N NYCBpA 30.39 26.12 13 27.11 102 27.58 27.05 -.29 -5.2 NYCmty un N NYCBpU 3.00 6.0 56.99 49.51 1 49.95 107 50.28 49.95 -.30 -1.5 NYMtgTr Q NYMT .80 13.5 9 6.69 5.35 1197 5.92 6339 6.02 5.91 -.08 -4.1 NYMtT pfB Q NYMTP 1.94 8.0 26.00 18.66 5 24.10 10 24.34 23.70 -.25 -4.8 NYMtT pfC Q NYMTO 1.97 8.2 25.56 23.00 2 24.17 22 24.22 23.81 -.05 -1.3 NYMtgT pfD Q NYMTN 2.00 8.5 25.27 23.02 13 23.60 76 23.96 23.58 -.32 -4.4 NY Times N NYT .16 .7 25.70 14.08 2075 23.10 19009 24.10 22.93 -.85 +24.9 NewatrTc n Q NEWA 21.00 7.60 245 19.12 914 19.65 17.33 +1.71 +103.6 NewellRub N NWL .92f 3.6 10 55.08 23.85 6596 25.35 46146 29.20 25.25 -3.31 -18.0 NewfldExp N NFX 12 37.61 22.72 5352 24.36 26384 25.29 23.02 +.09 -22.7 NewMarket N NEU 7.00 1.8 21 483.86 373.59 43 394.71 242 418.20 392.63 -18.80 -.7 NewmtM N NEM .56f 1.4 29 42.04 31.42 6852 38.76 25776 39.17 37.11 +1.37 +3.3 NewpkRes N NR 10.20 6.58 390 8.35 2175 9.00 8.30 -.50 -2.9 NewsCpA Q NWSA .20 1.3 17.29 12.19 2164 15.56 17336 16.65 15.56 -1.04 -4.0 NewsCpB Q NWS .20 1.3 17.70 12.60 1457 16.00 5507 17.10 15.95 -1.00 -3.6 NewtekBsn Q NEWT 1.72e 9.7 19.40 15.68 155 17.78 695 18.54 17.73 -.63 -3.8 Newtek23 n Q NEWTI 1.56 6.0 25.99 25.00 11 25.95 52 25.95 25.37 +.45 +3.4 NexGen g A NXE 2.85 1.82 294 1.95 1153 2.08 1.94 -.13 -23.8 Nexeo Sol Q NXEO 10.70 6.74 354 9.95 1204 10.62 9.94 -.39 +9.3 Nexeo un Q NXEOU 13.00 5.76 10.76 2 13.00 10.71 -2.24 +11.9 NexPtCr rs N NHF 2.40m 10.1 25.64 21.30 58 23.66 327 24.02 23.58 -.11 -6.4 NxPtRsT n N NXRT 1.00 4.2 8 29.40 22.84 116 23.88 404 25.55 23.85 -1.07 -14.5 NexstarM Q NXST 1.50f 2.3 7 82.95 55.95 421 64.95 3008 70.20 64.93 -5.10 -16.9 NextDec n Q NEXT 20.00 3.95 26 4.55 434 5.04 4.34 -.38 -45.3 NxtEraLP N NEP 1.57f 3.9 13 45.38 31.78 143 40.41 1453 41.36 39.10 +.11 -6.3 NextEra 72 N NEEpI 1.28 5.2 25.48 23.17 24 24.60 105 24.76 24.57 -.12 -1.5 NextEra 73 N NEEpJ 1.25 5.1 25.62 22.88 17 24.59 77 24.74 24.57 -.10 -1.5 NextEra76 N NEEpK 25.99 23.62 40 25.00 201 25.00 24.80 +.05 -2.2sNxtEra pfQ N NEEpQ 3.19 4.5 72.74 58.44 3 71.13 401 72.74 71.13 +.44 +2.2sNextEraEn N NEE 4.44f 2.8 24 164.25 127.09 3079 159.49 12708 164.25 158.80 -1.55 +2.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, March 24, 2018

PAGE 76

sNxtEra pfR N NEEpR 58.10 50.22 22 56.81 580 58.25 56.80 -.36 +1.1 NiSource s N NI .78 3.4 29 27.76 22.44 3829 23.06 17815 23.82 23.04 -.37 -10.2 NichFncl h Q NICK 22 11.24 7.59 4 9.09 23 9.46 9.03 +.02 +3.3 NicoletBc n Q NCBS 61.98 45.00 28 54.17 144 56.87 54.14 -1.76 -1.0tNielsen plc N NLSN 1.36 4.3 17 43.61 31.81 3952 31.51 11910 33.56 31.47 -1.99 -13.4 NightstTh n Q NITE 24.94 10.05 10 14.22 63 14.63 12.91 +.70 +8.4 NikeB s N NKE .80 1.2 61 70.25 50.35 17314 64.63 51334 67.22 64.23 -1.28 +3.3 NoahHldgs N NOAH 27 55.50 24.63 190 47.32 1331 51.05 45.01 -.06 +2.2 NobilisH n A HLTH 2.10 1.10 431 1.60 1798 1.70 1.50 +18.5 NobleCorp N NE .08 2.0 6.46 3.14 5263 3.98 26180 4.24 3.82 -.13 -11.9 NobleEngy N NBL .40 1.3 31 35.74 22.99 5836 30.24 26595 31.29 28.49 +.84 +3.8 NobleMid n N NBLX 1.76 12 57.98 41.90 150 46.84 582 49.93 44.23 -2.53 -6.3 NokiaCp N NOK .17e 3.1 6.65 4.51 17110 5.46 76522 5.79 5.44 -.27 +17.2 NomadF n N NOMD 17.32 10.77 1655 15.99 5850 16.60 15.68 -.54 -5.4 Nomura N NMR 6.83 5.28 343 5.68 1031 6.02 5.68 -.31 -2.4sNoodles Q NDLS 8.20 3.35 243 7.35 2205 8.20 7.05 -.25 +40.0 Norbord n N OSB 1.29 3.6 41.88 27.00 132 36.27 773 37.74 35.65 +.08 +7.3 NordicAOff N NAO .18 15.5 1.60 .80 44 1.16 1496 1.19 1.11 -.03 -3.3 NordicAm N NAT .41e 20.0 8.68 1.82 1384 2.05 7498 2.30 2.00 -.23 -16.7 Nordson Q NDSN 1.20 .9 24 151.84 107.16 214 133.95 997 142.50 133.81 -5.32 -8.5 Nordstrm N JWN 1.48a 3.2 18 54.00 37.79 1897 46.36 9100 49.77 46.25 -2.96 -2.2 NorflkSo N NSC 2.88f 2.2 20 157.15 109.27 1974 132.18 9823 141.87 131.85 -6.41 -8.8 NorSys Q NSYS 93 6.24 3.13 10 3.73 61 3.77 3.54 -.01 -3.4sNoAmEn g N NOA .08 5.75 3.70 54 5.40 258 5.75 5.18 +.05 +9.1 NEurO N NRT .66e 7.9 10 9.32 5.94 11 8.39 79 8.58 8.17 -.01 +20.5 NoWestCp N NWE 2.20f 4.3 15 64.47 50.01 344 51.52 1686 53.31 51.47 -.38 -13.7 NorestB Q NBN .04 .2 17 29.95 14.80 17 20.45 74 22.80 20.40 -1.15 -11.7 NDynMn g A NAK 2.42 .81 886 .91 5771 .97 .83 +.03 -48.6 NthnO&G A NOG 22 2.97 .63 3438 1.77 19922 2.32 1.69 -.32 -13.7 NthnTech Q NTIC .10e .4 24 27.00 14.95 3 22.30 12 23.00 22.10 -.70 -9.9 NorTrst Q NTRS 1.68 1.7 21 110.81 83.17 1832 99.45 5914 107.88 99.39 -7.76 -.4 NthnTr pfC Q NTRSP 1.46 5.5 27.93 25.00 10 26.45 176 26.70 26.36 -.23 +.7 NorthfldBc Q NFBK .40 2.6 20 19.08 15.27 146 15.36 611 16.75 15.33 -1.31 -10.1 Nthrim Q NRIM .96f 2.8 14 38.15 26.31 17 34.05 60 36.05 34.00 -2.00 +.6 NorthropG N NOC 4.40f 1.3 37 359.43 233.20 1587 345.77 4777 356.97 336.90 +7.14 +12.7 NStREur n N NRE .60 4.8 14.70 10.08 619 12.49 2342 12.85 12.34 +.04 -7.0 NwstBcsh Q NWBI .68f 4.2 17 17.78 14.95 540 16.11 3095 17.23 16.11 -1.06 -3.7 NwstNG N NWN 1.88 3.4 69.50 51.50 155 55.40 659 57.60 55.35 -1.60 -7.1 NwstPipe Q NWPX 21.36 12.41 26 19.06 146 20.85 19.01 -.72 -.4 NorwCruis N NCLH 17 61.48 47.76 2380 51.40 10063 56.31 51.30 -4.72 -3.5 NorwdFn s Q NWFL .88 3.0 22 35.72 24.33 7 29.00 23 31.00 28.76 -1.73 -12.1 NovaLfstyl Q NVFY 3.10 1.06 63 2.13 293 2.15 2.03 +.03 -11.3 NovaMeas Q NVMI 16 31.88 16.16 125 27.41 789 29.66 27.36 -1.20 +5.8 NovaBay rs A NBY 5.00 2.25 7 3.70 63 3.85 3.40 +.30 -3.9 NovaGld g A NG 5.24 3.35 2347 4.61 11733 4.64 3.93 +.53 +17.3 Novan n Q NOVN 7.85 2.82 54 3.36 373 3.47 3.23 +.01 -20.4 Novanta Q NOVT 60.30 25.95 202 52.15 660 57.33 51.85 -4.80 +4.3 Novartis N NVS 2.75e 3.5 16 94.19 72.67 2470 78.56 8613 81.96 78.54 -3.50 -6.4 Novavax Q NVAX 2.75 .73 5148 2.00 28986 2.17 2.00 -.16 +61.3 Novelion rs Q NVLN 11.20 3.08 44 3.43 238 4.53 3.26 -1.11 +9.9 NovoNord N NVO .96e 2.0 58.37 33.77 1568 48.49 6444 50.91 48.46 -1.14 -9.7 NovoCure n Q NVCR 24.15 6.75 513 21.95 3424 23.35 21.15 +.25 +8.7 NovumeS n Q NVMM 4.75 3.13 1 3.43 19 3.94 3.40 +.03 -24.2 NovusTher rs Q NVUS 8.01 3.12 10 5.51 142 6.25 4.98 -.68 +35.7 NOW Inc N DNOW 18.37 9.12 2025 10.14 7488 11.22 10.09 -.29 -8.1 NuSkin N NUS 1.47f 2.0 34 75.00 52.88 403 71.84 2361 74.75 71.69 -2.41 +5.3 NuCana n Q NCNA 29.75 9.32 46 17.69 353 19.88 17.05 -1.05 +75.0 NuVasive Q NUVA 33 81.68 44.62 582 50.21 2406 52.05 50.11 -1.93 -14.2 NuanceCm Q NUAN 19.93 14.02 2284 15.82 11999 17.57 15.80 -1.61 -3.2 Nucor N NUE 1.52f 2.6 24 70.48 51.67 3206 59.44 15103 66.56 59.30 -7.15 -6.5 Nush EnhYl N NUAG 24.87 23.72 10 23.76 64 23.84 23.72 -.04 -2.7tNush 1-5yr N NUSA 25.18 24.41 0 24.47 7 24.50 24.41 -.04 -1.2 NushLCGr N NULG 34.04 26.90 2 31.97 15 33.71 31.97 -1.68 +2.5 NushLCVal N NULV 30.70 25.42 4 28.01 13 28.84 27.94 -1.01 -2.0 NushMCGr N NUMG 31.52 25.84 12 29.22 30 30.81 29.21 -1.51 -.5 NushMCVal N NUMV 29.85 24.80 9 27.25 22 28.47 27.24 -1.34 -3.4 NushSmCap N NUSC 29.93 25.08 15 27.92 40 29.24 27.92 -1.38 -1.9 NushShTrm N NURE 27.05 23.57 1 24.30 2 24.75 24.30 -.65 -7.7tNus AgBd n N NUBD 25.60 24.23 4 24.30 14 24.31 24.23 +.01 -2.6 NustarEn N NS 4.38 21.9 19 52.68 19.65 892 20.04 4182 22.06 20.00 -1.91 -33.1 NustEn pfA N NSpA 2.13 9.3 27.24 21.53 19 23.00 111 23.36 22.79 -.15 -7.4 Nustar pfB N NSpB 1.91 8.9 25.75 20.00 13 21.52 126 21.96 21.37 -.10 -5.0 Nustar pfC N NSpC 26.43 22.39 22 23.35 552 23.72 23.22 -.33 -10.1 NustarGP N NSH 2.18 19.4 28.60 10.40 391 11.25 2143 12.30 11.20 -.85 -28.3 Nustar 43 N NSS 1.91 7.5 26.49 24.55 9 25.54 66 25.57 25.43 -.01 +2.1sNutanix n Q NTNX 55.25 14.38 7999 49.92 30926 55.25 49.08 -3.82 +41.5tNutriSyst Q NTRI 1.00f 3.6 14 67.95 27.95 774 27.45 4083 31.20 27.40 -3.90 -47.8 Nutrien n N NTR .40p 54.35 40.41 1907 46.99 7566 49.42 46.96 -2.58 -9.5 Nuvectra Q NVTR 15.00 6.09 115 12.41 479 13.09 12.01 +.11 +59.9 NuvNYVl2 n N NYV 15.50 13.37 3 13.63 17 13.65 13.55 -.01 -4.9 NuvCr22 n N JCO 10.10 9.26 62 9.45 502 9.45 9.31 +.03 -.4 Nuv Mun21 N NHA 10.96 9.29 25 9.46 62 9.48 9.40 +.06 +.2tNuvHiInO n N NMZ 13.91 12.41 239 12.43 959 12.56 12.41 -.12 -8.7 Nuv Pf22 n N JPT 27.14 23.35 16 24.65 84 24.97 24.45 -.13 -1.9 Nuv 11-21 n N JHB 10.15 9.50 51 9.64 431 9.66 9.56 -.01 -3.2tNuvCA V2 n N NCB 18.40 15.31 9 15.74 32 15.93 15.31 +.16 -7.4 NvHiInDc19 N JHD 10.36 9.72 23 9.85 220 9.89 9.77 +.01 -1.7tNuv RE In N JRS 11.90 9.50 158 9.49 657 9.73 9.48 -.25 -15.7 NuvMO Pr N NOM 17.58 13.14 0 13.54 4 13.64 13.50 -.06 -2.9tNuvAllCEn N JMLP 1.37 19.6 11.51 7.04 47 6.98 354 7.47 6.98 -.54 -18.5 NuvAZ N NAZ .80 5.9 15.43 13.50 15 13.54 57 13.98 13.52 -.35 -4.2 NuvBldAm N NBB 1.34 6.6 22.13 20.25 46 20.42 343 20.50 20.25 +.17 -7.1 NBldAmOp N NBD 1.30 5.9 23.08 21.01 10 22.06 68 22.06 21.59 +.26 -4.3tNCaAMTFr N NKX .86 6.4 16.17 13.48 58 13.48 426 13.66 13.44 -.19 -12.3 NCADvA N NAC .91 6.8 15.58 13.26 225 13.33 1172 13.53 13.33 -.21 -6.8tNCalMunV N NCA .47 5.0 10.70 9.23 46 9.31 327 9.43 9.23 -.09 -8.6tNuvCASel N NXC .63a 4.6 17.32 13.83 14 13.83 62 13.99 13.81 -.14 -7.3tNCTPI N NTC .68a 6.0 12.57 11.43 34 11.40 151 11.50 11.39 -.09 -4.4 NuvCorEqA N JCE 1.21a 8.4 16.19 13.69 60 14.33 189 14.93 14.32 -.43 -1.8tNvCredStr N JQC .62 7.8 8.92 7.91 431 7.92 2406 7.96 7.91 -.04 -3.6 NvDvrsDiv N JDD 1.04 8.9 13.25 11.50 34 11.69 503 12.17 11.66 -.30 -4.9tNuvDivA N NAD .85a 6.6 14.46 12.92 265 12.96 1800 13.02 12.92 -.07 -7.8 NvDow30DO N DIAX 1.06 6.1 19.49 15.29 129 17.29 532 18.04 17.28 -.64 -8.2 NuEnMLP N JMF 1.35 13.6 14.18 9.83 390 9.91 1639 10.53 9.87 -.54 -13.0tNEnhMuV N NEV .96a 7.2 15.25 13.27 29 13.30 229 13.37 13.27 -.02 -6.3 NuvFloat N JFR .72 6.7 12.04 10.66 158 10.78 803 10.91 10.78 -.12 -3.8 NuvFltOp N JRO .76a 7.0 11.95 10.55 122 10.82 740 11.09 10.74 -.24 -5.1tNvGADiv2 N NKG .64a 5.6 13.55 11.50 7 11.54 63 11.59 11.50 -.07 -8.2 NuvGblHIn N JGH 1.58 9.9 17.45 15.95 31 16.00 192 16.30 15.96 -.28 -5.4 NuvHi2020 N JHY .68 6.9 10.50 9.70 36 9.79 124 9.90 9.76 -.03 -1.2 NuvHIDec18 N JHA 10.27 9.67 53 9.84 281 9.88 9.76 +.02 -.7 NuvEnhMu N NVG 15.83 14.06 287 14.36 1529 14.42 14.32 -.04 -7.0tNNYAmtF N NRK .70 5.8 13.44 12.02 170 12.08 854 12.16 12.01 -.10 -6.8 NuvAmtFr N NEA .75a 5.8 14.18 12.80 359 12.87 2126 12.98 12.80 -.06 -6.4 NuvIntMu N NID .68 5.5 13.77 12.10 77 12.35 399 12.44 12.32 -.02 -4.9 NvIntQMu N NIQ .57 4.6 13.49 12.22 28 12.47 172 12.53 12.37 -.04 -3.1 NMDPI N NMY .67a 5.5 13.27 11.92 34 12.01 209 12.08 12.00 -.01 -4.5 NvMAP N NMT .71a 5.5 15.00 12.81 5 12.87 41 12.99 12.82 -.11 -9.8tNMIQI N NUM .74 5.9 14.05 12.61 39 12.59 145 12.74 12.57 -.14 -5.1tNuvMNMu N NMS .80 5.8 17.04 13.49 15 13.69 102 13.77 13.49 -.05 -6.9tNuvMtgOp N JLS 1.52 6.4 26.33 23.42 18 23.55 98 23.78 23.42 -.16 -4.6 NuMtgOp2 N JMT 1.53 6.8 25.40 22.21 4 22.59 38 22.75 22.52 -.01 -4.8tNuvMultM N JMM .48 6.7 7.77 7.09 1 7.19 62 7.26 7.09 -.13 -5.6 NvMuI N NMI .50a 4.3 13.30 10.77 8 11.65 87 11.85 11.56 -.20 +.7tNuvMuVal N NUV .39a 4.2 10.46 9.32 388 9.39 2041 9.48 9.32 +.01 -7.3tNv AMT-Fr N NUW .78a 4.9 18.59 15.79 13 15.87 112 15.93 15.79 +.01 -8.1 NvNq100Dy Q QQQX 1.48 6.1 27.23 19.58 180 24.13 810 25.74 24.10 -1.29 -.3tNuvNJDiv N NXJ .82a 6.3 14.04 12.98 57 13.00 434 13.07 12.98 -.01 -5.1tNNYDvA N NAN .80a 6.3 14.57 12.49 62 12.65 546 12.70 12.49 -.08 -8.5tNNYMV N NNY .39a 4.2 10.65 9.09 41 9.23 181 9.23 9.09 +.04 -2.8tNuvNYSel N NXN .55 4.3 14.37 12.58 8 12.78 48 12.91 12.58 +.06 -6.2tNNCPI N NNC .59a 4.8 13.67 12.21 13 12.22 111 12.32 12.21 -.06 -5.3tNOHQI N NUO .80 5.8 15.46 13.63 9 13.70 177 13.76 13.63 -.05 -6.4tNvPA N NQP .81a 6.6 13.78 12.36 69 12.36 375 12.47 12.36 -.06 -6.0 NuvPf&Inc N JPI 1.95a 8.3 25.61 23.00 41 23.48 169 23.80 23.33 -.27 -5.2 NvPfdInco N JPC .80 8.3 10.75 9.60 370 9.66 1110 9.86 9.66 -.18 -6.6 NuvQPf2 N JPS .70 7.5 10.47 9.24 601 9.35 2005 9.55 9.32 -.19 -8.3 NuvREAst N JRI 1.49a 9.3 19.00 15.75 98 16.06 361 16.48 16.02 -.41 -9.8tNuvEqtP N BXMX 1.00 7.6 14.54 13.01 333 13.02 1051 13.55 13.00 -.45 -8.6 NEqPrmG N SPXX 1.04 6.0 18.85 14.28 93 17.22 364 17.76 17.07 -.08 -.5 NvSMM N NIM .31a 3.2 10.55 9.49 19 9.59 191 9.67 9.50 +.04 -3.7 NSTFI N NXP .55a 3.9 15.16 13.85 13 13.96 105 14.13 13.87 +.03 -4.5tNSTFI2 N NXQ .53a 4.0 14.33 13.28 35 13.41 179 13.47 13.28 +.07 -3.8 NSTFI3 N NXR .55a 3.9 15.69 14.04 14 14.24 72 14.31 14.15 +.02 -6.3 NuvSnIn N NSL .42 6.5 7.00 6.28 85 6.46 304 6.46 6.41 -.8 NuShDCrd N JSD 1.16a 7.0 18.41 16.45 31 16.56 149 16.63 16.50 -.03 -.4 Nv TA Div N JTD 1.23 7.6 18.44 14.41 58 16.13 203 16.88 16.07 -.81 -8.2 NvTxATR N JTA 1.04 8.0 14.69 11.88 29 12.95 145 13.37 12.89 -.45 -7.2 NTXQI N NTX .65 5.0 14.94 12.42 6 13.15 44 13.23 13.11 -.02 -8.3 NVAPI N NPV .65a 5.4 13.46 12.15 28 12.18 107 12.25 12.15 -.04 -5.0 NuverEnv n A NES 26.50 9.25 2 20.85 17 21.99 19.21 -.73 +14.7 Nvidia Q NVDA .60 .3 57 254.50 95.49 18369 232.97 79690 252.00 232.52 -17.51 +20.4 NxStageMd Q NXTM 30.80 20.45 819 24.53 3865 24.97 23.56 +.53 +1.2 Nxt-ID rs Q NXTD 8.59 1.01 345 2.15 2349 2.59 2.15 -.38 -38.6 NymoxPh Q NYMX 5.10 3.00 121 3.97 888 4.10 3.61 +.22 +20.3O -:O2Micro Q OIIM 2.60 1.32 20 1.40 282 1.43 1.36 +.03 -16.1 OCI Ptrs N OCIP .70e 7.6 58 10.35 6.76 11 9.20 51 9.50 9.00 +.07 +14.3 OFG Bncp N OFG .24 2.2 9 12.25 7.80 277 10.75 948 12.05 10.75 -1.30 +14.4 OFG pfA N OFGpA 1.78 7.6 25.70 21.39 2 23.53 16 23.99 23.30 -.24 -2.4 OFG pfB N OFGpB 1.75 7.7 24.78 20.77 6 22.82 19 22.97 22.26 -.05 +3.4 OFG pfD N OFGpD 1.78 7.5 25.24 21.29 2 23.82 34 24.13 23.63 +.16 +6.1 OFS Cap Q OFS 1.36a 12.0 9 15.23 10.80 80 11.35 642 12.68 11.19 -.11 -4.6 OGE Engy N OGE 1.33 4.2 17 37.32 29.59 1076 31.43 6495 32.39 31.38 -.57 -4.5 OHA Inv Q OHAI .08 6.3 1.68 .85 5 1.28 68 1.32 1.23 +.01 +11.3 OM AsstM N OMAM .32 2.1 16 18.62 13.20 1306 15.35 4444 16.02 15.30 -.40 -8.4 ONEGas N OGS 1.84f 2.9 21 79.51 62.20 260 63.55 1304 66.34 63.45 -2.49 -13.3 OReillyAu Q ORLY 16 279.23 169.43 864 239.44 3765 254.11 239.38 -11.72 -.5 OSI Sys Q OSIS 38 96.64 50.50 197 64.38 1129 68.23 64.20 -3.29 OakVlyBcp Q OVLY .26e 1.2 19 23.89 12.71 3 22.00 17 22.00 21.15 -.11 +12.6tOaktreeC N OAK 3.34e 8.4 11 48.50 39.60 371 39.75 1408 40.40 39.35 -.65 -5.6 OaktrSpL Q OCSL .34m 8.0 5.91 3.90 582 4.25 1818 4.44 4.20 -.08 -13.2 OaktrSp28 Q OCSLL 1.53 6.2 26.75 24.01 2 24.84 29 24.84 24.05 +.11 -1.4 OaktStInco Q OCSI .56m 7.0 10 9.09 7.03 49 7.97 264 8.09 7.80 +.16 -5.1 OasisMid n N OMP 19.65 15.57 45 16.52 249 17.36 16.50 -.81 -5.3 OasisPet N OAS 15.27 6.69 10281 8.29 45160 8.61 7.85 +.04 -1.4 OasmiaPh n Q OASM .02p 3.17 .80 3 1.39 15 1.47 1.36 +.01 +57.4 ObalonT n Q OBLN 13.18 3.40 32 3.53 208 4.07 3.52 -.58 -46.6 ObsEva n Q OBSV 15.81 5.00 11 13.69 33 14.04 13.13 +.29 +40.3 Obsidian g N OBE 1.76 .82 1229 .97 9546 1.04 .90 +.03 -21.7 OcciPet N OXY 3.08 4.7 78.09 57.20 6254 65.49 27190 67.38 63.13 +1.04 -11.1 OceanBio Q OBCI .05e 5.71 3.51 5 4.00 22 4.21 3.82 +.15 -7.8 OceanPw rs Q OPTT 3.67 1.02 455 1.12 11040 1.52 1.11 -.09 +1.8 vjOceanR rs Q ORIG 416.52 20.22 154 25.19 1476 26.30 22.48 +.19 -6.0 Oceaneerg N OII .60 3.1 28.21 17.11 1200 19.33 5822 20.26 18.42 +.07 -8.6 OceanFst Q OCFC .60 2.3 16 29.46 24.02 302 26.32 1154 28.00 26.32 -1.35 +.3 Och-Ziff N OZM .87e 32.3 30 3.95 2.15 260 2.69 2631 2.80 2.65 -.06 +7.6 Oclaro Q OCLR 12 10.93 5.61 4728 9.72 27232 9.99 9.70 -.21 +44.2 OconeeFed Q OFED .40 1.4 31 30.49 24.56 1 28.51 5 29.40 28.28 -.63 -.7 OcularTher Q OCUL 11.79 3.30 355 6.74 2391 7.19 6.53 -.34 +51.5 OcwenFn N OCN 5.69 2.12 1420 3.99 6364 4.47 3.91 -.46 +27.5 OdonateT n Q ODT 32.00 15.15 115 24.01 409 25.29 19.51 +.76 -4.0sOdysMr rsh Q OMEX 13.75 2.98 547 9.20 3987 13.75 3.51 +5.30 +144.0tOfceDpt Q ODP .10 5.0 5 6.26 2.15 9102 2.02 30030 2.36 2.02 -.34 -42.9sOhioValB Q OVBC .84 2.0 27 44.45 28.00 18 41.85 94 44.45 41.56 -1.35 +3.6 OhrPhar h Q OHRP 2.18 .21 571 .24 3097 .25 .21 -.01 -87.4 Oi SA C N OIBR/C 9.71 4.76 32 6.18 103 6.49 6.18 +9.8 OilStates N OIS 34.72 20.23 1253 25.50 4890 26.48 24.20 +.30 -9.9 Oil-Dri N ODC .92f 2.5 18 50.82 33.61 41 36.80 106 38.86 36.50 -1.23 -11.3 Okta n Q OKTA 42.89 21.52 1610 38.38 10621 39.97 37.21 -.19 +49.9sOldDomFrt Q ODFL .52f .4 39 152.50 80.56 486 143.74 2729 152.50 143.35 -3.34 +9.3sOldLnBc Q OLBK .32 1.0 22 33.90 26.01 57 32.65 479 33.90 32.25 -1.03 +10.9 OldNBcp Q ONB .52 3.1 24 18.88 15.38 1176 16.70 6233 18.05 16.70 -1.15 -4.3 OldPoint Q OPOF .44 1.7 20 34.82 24.07 9 25.90 33 27.38 25.76 -1.10 -12.9 OldRepub N ORI .78f 3.7 18 22.34 17.92 1698 20.83 8274 21.71 20.82 -.47 -2.6 OldSecBc Q OSBC .04 .3 17 15.00 10.10 88 13.75 472 15.00 13.75 -1.20 +.7 OlScCTrI pf Q OSBCP .78 7.4 10.70 10.25 3 10.48 9 10.59 10.38 -.01 +.5 Olin N OLN .80 2.6 9 38.84 27.79 2827 30.35 15733 31.24 29.66 -.79 -14.7 Ollies n Q OLLI 51 62.05 31.25 470 58.25 2076 61.30 58.00 -2.90 +9.4 OlympStl Q ZEUS .08 .4 12 25.84 15.83 136 20.00 659 22.56 20.00 -2.36 -6.9 Om Asst 31 N OMAA 1.28 5.3 25.30 22.66 4 24.13 38 24.44 23.80 -.02 -3.2 OmegaFlex Q OFLX .88 1.4 41 76.63 44.00 26 65.00 64 66.94 63.58 -.47 -9.0 OmegaHlt N OHI 2.64f 10.1 10 35.14 24.90 1596 26.13 7651 27.59 26.07 -1.48 -5.1 Omeros Q OMER 27.09 8.36 3557 14.09 21812 18.20 10.60 +2.97 -27.5 Ominto hn Q OMNT 20.00 2.57 42 3.07 259 3.48 2.93 -.32 -9.4 Omnicell Q OMCL 55.40 38.00 277 42.15 925 44.15 42.00 -2.15 -13.1 Omnicom N OMC 2.40 3.4 15 86.71 65.32 1736 70.19 10217 74.40 70.09 -3.79 -3.6 Omnova N OMN 35 11.60 8.10 145 10.40 633 11.10 10.35 -.65 +4.0sOnAssign N ASGN 29 86.13 44.66 368 79.28 1535 86.13 79.23 -5.87 +23.4 OnDeckCap N ONDK 6.36 3.29 493 5.30 2487 5.40 4.86 +.11 -7.7 OnSmcnd Q ON 13 27.10 13.65 9466 25.04 42258 26.79 24.92 -.83 +19.6 OnTrack Q OTIV 2.94 .93 230 1.03 1636 1.25 1.03 -.11 -24.3 OncoMed Q OMED 10.00 1.74 99 2.92 1013 3.03 2.70 -.06 -28.8 Oncobio n Q ONS 3.25 .78 4 .94 146 .98 .92 +.01 -27.7tOncoCyte n A OCX 7.85 1.10 60 1.35 1029 2.30 1.10 -.85 -71.0tOnconva rs Q ONTX 3.88 .95 719 .93 3841 1.12 .90 -.11 -37.8 OncoSec rs Q ONCS 2.95 .88 3611 1.77 7345 1.93 1.68 -.04 +8.9sOneGpHosp Q STKS 2.87 1.32 218 2.82 435 2.87 2.61 +.01 +18.0 OneHorz rs Q OHGI 3.38 .57 325 1.08 2293 1.25 1.07 -.06 -22.9 180 DgrCap Q TURN 2.45 1.18 40 1.90 129 1.95 1.87 -.05 -3.6 OneLibrty N OLP 1.80 7.6 13 27.70 21.02 71 23.58 370 24.47 23.46 -.19 -9.0 OneStopS n Q OSS 6.25 4.45 75 5.00 202 5.38 4.97 -.11 +2.5 1800Flowrs Q FLWS 21 13.10 7.80 210 12.05 849 13.05 12.00 -.95 +12.6 OneMain N OMF 14 36.32 22.04 618 29.58 2774 31.83 29.53 -1.78 +13.8 ONEOK N OKE 3.08f 5.4 41 61.36 47.14 3592 56.75 22740 58.85 56.04 -1.06 +6.2 Ooma n N OOMA 12.75 7.30 46 11.30 311 11.65 11.20 -.10 -5.4 OpenText s Q OTEX .53 1.5 34 40.31 30.88 577 34.24 2445 36.32 34.21 -2.07 -4.0sOpesAcq un Q OPESU 10.06 10.01 40 10.08 339 10.10 10.02 +.05 +.6 OpGen n rs Q OPGN 31.25 1.78 104 1.89 876 2.30 1.85 -.43 -59.6 Ophthotech Q OPHT 1 3.73 2.24 159 2.87 1099 3.02 2.83 -.18 -8.0 OpiantPh n Q OPNT 51.90 17.01 77 20.28 916 32.28 20.05 -.37 -11.7 OpkoHlth Q OPK 8.40 2.66 3828 3.27 22528 3.71 3.24 -.33 -33.3 OppLgCap N RWL .72e 1.5 55.31 44.65 72 48.60 306 51.33 48.60 -2.91 -5.4 OppMidCap N RWK .59e .7 64.10 53.65 19 57.59 75 60.76 57.58 -3.43 -5.1 OppSmCap N RWJ .59e .9 73.30 60.34 19 66.77 78 70.03 66.70 -3.45 -4.5 OppUltDiv N RDIV 1.15e 3.4 37.95 32.12 886 33.99 1117 35.54 33.93 -1.59 -7.1 OpGlbRv n N RGLB 30.09 25.62 1 26.89 6 27.90 26.89 -1.16 -3.6 Opp Rev n N ESGL 33.09 27.62 0 30.18 3 30.63 30.15 -.81 -2.9 OppGlRv n N ESGF 33.63 27.83 0 30.79 6 31.64 30.79 -.93 -1.9 OppenFin N RWW .58e .9 74.63 57.06 3 65.30 12 70.40 65.30 -4.91 -5.4 OppenHldg N OPY .44 1.7 29.05 15.10 48 25.65 334 27.40 25.60 -1.60 -4.3 OptiNose n Q OPTN 31 21.50 15.01 88 20.00 382 20.82 17.58 +.06 +5.8 Optibase Q OBAS 10.40 6.40 4 7.95 8 8.26 7.68 +.10 -.1 OptCable Q OCC .08 2.7 3.35 2.13 6 2.95 18 2.95 2.75 +22.6 OptimB rs Q OPHC 13.96 1.85 1 4.39 48 5.15 4.38 -.86 -6.6sOpusBank Q OPB .10e .4 38 30.95 18.45 257 27.45 1096 30.95 27.30 -2.20 +.5 Oracle N ORCL .76 1.7 55 53.48 43.60 21394 44.79 178117 52.58 44.76 -7.48 -5.3 OramedPh Q ORMP 11.34 5.85 42 6.82 109 7.15 6.79 -.24 -24.2 Orange N ORAN .41e 2.5 18.57 14.94 236 16.68 1393 17.29 16.65 -.66 -4.1 OraSure Q OSUR 33 23.01 10.75 644 16.77 2970 18.04 16.75 -1.29 -11.1 Orbcomm Q ORBC 11.99 8.91 818 9.59 2842 10.13 9.50 -.50 -5.8 OrbitATK N OA 1.28 1.0 23 134.59 93.50 242 132.29 1613 132.87 131.74 +.39 +.6sOrbotch Q ORBK 26 65.75 30.25 1202 62.13 14094 65.75 61.76 +2.23 +23.7 OrchidIsl N ORC 1.08e 14.8 38 11.13 6.77 617 7.30 3080 7.45 7.30 -.12 -21.3 OrchidsPP A TIS 1.40 15.5 14 26.14 8.31 98 9.06 346 10.04 9.04 -1.04 -29.2tOrexign rs Q OREX 4.35 .21 436 .20 3912 .28 .20 -.07 -84.4 Organovo Q ONVO 3.26 .93 552 1.02 2527 1.11 1.01 -.08 -23.9tOrgenesis n Q ORGS 16.80 10.73 33 11.50 408 13.40 10.73 -1.90 -17.0 OrientPap A ONP 4 2.45 .75 23 1.22 134 1.32 1.20 -.01 -5.4 OriginAg Q SEED 2.35 .77 1060 .85 8753 1.24 .83 -.42 -.1 OrionEngy Q OESX 2.05 .73 12 .88 303 .88 .82 +.01 OrionECarb N OEC .72 30.25 17.15 666 25.50 2343 28.00 25.50 -2.00 -.4 OrionGpHl N ORN 8.61 5.17 78 6.89 352 7.77 6.87 -.88 -12.0tOritani Q ORIT 1.00f 6.6 11 17.75 15.30 312 15.05 951 16.05 15.05 -.90 -8.2 Orix N IX 100.03 73.70 106 87.00 201 89.63 86.87 -1.52 +2.6 OrmatTc N ORA .47 .8 33 70.68 53.45 222 55.56 1319 57.41 54.18 +1.34 -13.1 OrrstownF Q ORRF .48 2.0 19 26.95 19.05 108 24.15 126 25.25 23.85 -.65 -4.4 OrthoPed n Q KIDS 23.00 15.10 46 16.04 128 18.19 15.84 -1.98 -16.4 Orthofix Q OFIX 61.00 36.10 97 58.11 464 60.35 58.09 -1.60 +6.2 OshRusS n N OUSM 27.78 24.76 25 25.34 144 26.36 25.32 -1.06 -6.3 OshIntQ n N ONTL 29.06 25.13 4 26.10 10 26.91 26.10 -.74 -5.6 OshkoshCp N OSK .96 1.3 17 100.26 61.74 957 75.99 4855 81.23 75.96 -3.33 -16.4tOsiskoGl n N OR .20 14.39 9.38 1245 9.63 4669 9.85 9.38 +.15 -16.7sOspyEn A n Q OSPR 9.85 9.55 0 9.62 28 9.85 9.60 +.2 OssenInn rs Q OSN 16 8.90 1.50 28 2.54 197 3.05 2.48 -.45 -11.8 Otelco Q OTEL 10 17.75 6.33 2 15.30 30 15.60 14.75 +14.6 Otonomy Q OTIC 21.15 2.80 443 4.05 2636 4.95 4.05 -1.00 -27.0 OttawaBc n Q OTTW .20f 1.4 14.99 12.78 5 14.07 17 14.25 13.72 +.14 -2.6 OtterTail Q OTTR 1.34f 3.2 23 48.65 35.65 90 42.50 436 44.55 42.50 -.85 -4.4tOutfrontM N OUT 1.44 7.8 11 26.87 18.82 2635 18.56 12928 19.56 18.54 -.97 -20.0tOvaScience Q OVAS 2.05 .85 221 .86 1492 .96 .85 -.09 -38.6 OverSh rs N OSG 4.06 1.67 1074 2.61 4369 2.95 2.49 -.14 -4.7 Overstk Q OSTK 89.80 13.75 1620 45.20 12028 48.85 43.70 -.50 -29.3 Ovid Th n Q OVID 15.93 5.28 64 7.70 405 8.64 7.67 -.95 -22.0 OwensMin N OMI 1.04f 6.9 9 34.97 14.26 828 15.09 5569 16.21 15.05 -1.24 -20.1 OwensCorn N OC .84 1.1 24 96.52 59.26 989 77.61 5306 82.08 77.48 -3.40 -15.6 OwensIll N OI 21 25.90 19.59 1014 21.22 5668 22.79 21.21 -1.60 -4.3 OwensRM A ORM .40 2.7 10 18.72 13.71 27 14.63 117 15.00 14.51 -.14 -8.6 Oxbridge Q OXBR .48 21.8 4 6.70 1.85 6 2.20 21 2.40 2.20 -.20 +2.3 OxfordImm Q OXFD 19.51 10.00 89 12.43 722 13.81 12.28 -1.24 -11.0 OxfordInds N OXM 1.08 1.4 23 84.32 52.54 139 76.39 515 81.46 76.32 -4.11 +1.6 OxfordLn Q OXLC 1.62 16.1 11.27 9.11 252 10.04 1350 10.17 9.93 +.04 -.1 Oxford 23pf Q OXLCO 1.88 7.4 25.74 25.00 1 25.35 6 25.50 25.23 +.05 -.2 OxfrLn24 pf Q OXLCM 1.69 6.7 25.75 24.86 3 25.20 32 25.50 25.17 -.11 OxfSqCap Q OXSQ .80 13.0 5 7.56 5.15 6.16 951 6.20 5.95 +.13 +7.3 OxfSqC24 n Q OXSQL 1.63 6.4 26.99 25.14 25.45 9 25.55 25.38 +.01 -1.5P-Q:P&F Inds Q PFIN .20 2.7 8.63 5.60 0 7.40 29 7.89 7.40 -.12 -11.7 PAM Q PTSI 29 43.20 14.50 10 36.36 105 37.57 35.05 -.11 +5.6 PB Bncp Q PBBI .20 1.9 11.10 9.95 4 10.40 14 10.60 10.30 -.15 -3.3 PBF Engy N PBF 1.20 3.7 10 37.01 18.48 1382 32.86 9852 34.13 31.00 +.81 -7.3tPBF Logist N PBFX 1.88f 10.0 9 22.30 18.45 40 18.80 376 19.60 18.45 -.70 -10.3 PC Cnnctn Q CNXN .34e 13 30.48 22.66 58 24.60 215 26.69 24.50 -1.74 -6.1 PC-Tel Q PCTI .22 3.1 8.48 5.50 13 7.07 97 7.39 6.85 -.35 -4.1 PCM Fund N PCM .96 8.6 12.13 10.02 33 11.11 486 11.33 10.92 -.21 -4.0 PCM Inc Q PCMI 42 31.20 6.90 222 8.30 723 9.70 8.30 -1.15 -16.2sPCSB Fn n Q PCSB 21.75 15.76 112 21.09 275 21.75 20.73 +.02 +10.7 PDC Engy Q PDCE 65.99 36.74 937 50.95 4573 54.56 50.52 -2.34 -1.1 PDF Sol Q PDFS 29 23.93 11.07 162 11.70 718 12.56 11.62 -.80 -25.5 PDL Bio Q PDLI .20 6.9 4 3.55 1.96 1312 2.90 6342 3.04 2.78 +.04 +5.8 PDL Cmt n Q PDLB 16.95 14.48 15 14.77 44 15.20 14.65 -.73 -2.7 PG&E Cp N PCG 2.12f 4.9 7 71.57 37.30 3331 43.08 20204 45.16 42.26 -2.00 -3.9 PGT Inc N PGTI 23 19.60 10.05 416 18.25 3046 19.05 18.20 -.60 +8.3 PHH Corp N PHH 15.00 8.01 480 10.45 2670 10.60 10.43 -.08 +1.5 PHI nv Q PHIIK .20 2.0 13.25 8.09 23 9.98 81 10.47 9.90 -.34 -13.7 PICO Hld s Q PICO 5.00e 14.57 9.63 172 11.00 739 11.45 10.95 -.40 -14.1 PIMCO1-3Tr N TUZ .34a .7 50.81 49.98 32 50.06 46 50.08 49.98 +.04 -.4 Pimc1-5Tip N STPZ .53e 1.0 52.85 51.50 54 51.96 231 51.99 51.72 +.11 Pim15TIPS N LTPZ .42e .6 69.37 64.21 16 66.05 77 66.34 65.18 +.31 -4.6 PimBrdTIPS N TIPZ .80e 1.4 61.03 55.96 1 57.34 8 57.44 57.11 +.07 -1.5 PimLwDur N LDUR 2.82e 2.0 101.52 99.61 10 99.70 53 99.81 99.61 -.03 -.6tPimcoTR N BOND 6.13e 5.9 107.65 103.24 93 103.63 377 103.77 103.24 -.11 -2.2 Pim0-5HYCp N HYS 5.21e 5.3 101.95 97.52 897 99.20 3111 100.05 99.07 -.90 -1.3tPimIGBd N CORP 3.12a 3.1 106.25 101.44 25 101.71 119 102.23 101.44 -.37 -3.7 PimShMat N MINT .82e .8 101.87 101.45 499 101.52 2406 101.54 101.46 +.01 tPimIntMu N MUNI 1.26 2.4 54.58 52.54 24 52.73 101 52.76 52.54 -.03 -1.7tPimSTMun N SMMU .47e .9 50.80 49.65 4 49.78 26 49.87 49.65 -.02 -.2 Pim25yrZro N ZROZ 3.07e 2.7 124.10 106.57 101 112.08 194 112.85 109.31 +.48 -7.7 PJT Part n N PJT .20 .4 50.35 32.61 202 47.67 866 50.00 47.65 -2.18 +4.5tPLDT Inc N PHI 1.60e 5.8 38.54 26.97 97 27.64 606 28.86 26.97 -1.21 -8.1tPLX Phr rs Q PLXP 11.20 5.60 104 5.15 166 6.60 5.00 -1.20 -25.4 PNC pfP N PNCpP 1.65 5.9 30.06 26.97 40 27.96 230 28.14 27.95 -.16 -1.2 PNC pfQ N PNCpQ 1.34 5.3 25.79 24.15 9 25.11 76 25.16 25.02 -.01 -.9 PNC N PNC 3.00 2.0 14 163.59 115.25 2984 147.24 11000 160.94 146.91 -12.83 +2.0 PNM Res N PNM 1.06 2.9 18 46.00 33.75 484 36.45 2321 38.10 36.45 -.55 -9.9 POSCO N PKX 93.12 56.48 305 74.27 1068 81.40 74.20 -6.33 -4.9 PPDAI n N PPDF 13.68 6.53 662 7.95 3065 8.22 7.36 +.28 +11.8 PPG s N PPG 1.80 1.6 19 122.07 100.45 1366 109.48 6608 115.58 109.39 -5.45 -6.3 PPL Cap 73 N PPX 1.48 5.8 26.75 24.83 7 25.26 71 25.37 25.24 -.08 -1.3tPPL Corp N PPL 1.64f 6.0 12 40.20 27.12 6066 27.13 33782 28.21 27.08 -.99 -12.3 PQ GrpH n N PQG 28 17.65 12.88 380 13.65 1732 14.99 13.30 -.32 -17.0 PRA Grp Q PRAA 30 40.55 25.72 290 36.80 1405 39.50 36.75 -1.65 +10.8 PRA Hlth Q PRAH 60 95.90 58.08 393 83.99 1575 90.56 83.98 -6.78 -7.8 PRGX Glbl Q PRGX 9.50 5.40 103 9.05 356 9.40 8.65 +.05 +27.5 PS BusPk N PSB 3.40 3.1 28 137.60 107.91 93 109.33 384 114.71 109.00 -4.97 -12.6 PSBPk pfU N PSBpU 1.44 5.8 25.99 24.36 8 24.82 71 24.89 24.61 +.21 -1.7 PSBPk pfV N PSBpV 1.42 5.8 26.65 24.06 3 24.64 20 24.76 24.55 -.05 -2.6 PS BusP pfY N PSBpY 24.78 22.42 17 23.10 92 23.36 23.08 -.09 -6.1 PS BusP pfX N PSBpX 1.31 5.6 25.50 22.74 32 23.29 153 23.99 23.29 -.60 -7.8 PS BsPk pfW N PSBpW 25.77 22.59 9 23.52 55 24.20 23.51 -.40 -6.9 PTC Inc Q PTC 81.72 50.68 813 77.56 3912 80.64 77.54 -2.82 +27.6sPTC Thera Q PTCT 33.22 8.12 571 31.99 4560 33.22 29.53 +1.79 +91.8 PVH Corp N PVH .15 .1 18 157.96 96.85 564 139.86 3232 145.78 139.73 -3.91 +1.9 PacWstBc Q PACW 2.00 4.2 16 55.68 43.08 869 48.17 3919 52.85 48.10 -4.79 -4.4 Paccar Q PCAR 1.00 1.6 13 79.69 61.93 2601 62.94 10942 67.46 62.82 -4.80 -11.5 PcrTrnd750 N PTLC 30.73 24.80 183 27.77 656 29.49 27.74 -1.76 -3.0 PcrTrnd450 N PTMC 32.86 26.99 41 30.20 246 31.83 30.18 -1.59 -2.9 PcrTrnd100 N PTNQ 33.90 25.04 25 30.77 136 32.78 30.77 -2.37 +1.7 PacrCash n N GCOW 34.59 29.33 20 29.96 130 31.25 29.84 -1.39 -4.8 PacrTrendp N PTEU 33.39 25.50 49 30.08 131 30.11 30.03 -.02 -2.0 Pacr Wlth n N PWS 27.67 23.99 1 24.93 50 26.20 24.92 -1.39 -1.2 Pac Cash n N CALF 27.16 22.60 8 26.16 17 26.72 25.98 -.42 +.2 PacDvCsh n N ICOW 31.03 25.13 2 28.58 22 29.41 27.73 -.57 -2.6 PacBiosci Q PACB 5.70 2.21 1274 2.32 3833 2.64 2.32 -.27 -12.1 PacifCstOil N ROYT .15e 7.0 5 2.75 1.36 144 2.11 1029 2.25 2.02 -.10 +8.8 PacEthanol Q PEIX 7.58 3.10 414 3.40 2222 3.65 3.26 -.15 -25.3 PacGE pfA A PCGpA 1.50 5.8 33.50 21.19 1 26.00 22 26.25 25.75 -7.8 PacGE pfB A PCGpB 1.37 5.8 33.00 23.01 1 23.85 14 24.10 23.85 -.25 -7.7 PacGE pfC A PCGpC 1.25 5.6 29.01 21.40 0 22.45 7 22.68 22.30 +.06 -8.7 PacGE pfD A PCGpD 1.25 5.7 26.95 20.94 21.85 11 22.45 21.57 -.12 -9.5 PacGE pfE A PCGpE 1.25 5.7 29.48 20.75 1 21.97 6 21.97 21.85 +.12 -10.9 PacGE pfG A PCGpG 1.20 5.5 32.05 19.49 3 21.77 7 21.77 20.14 +.56 -11.4sPacMerc Q PMBC 26 9.90 6.85 30 9.50 110 9.90 9.10 +.05 +8.6 PacPreBc Q PPBI 26 46.05 32.05 637 40.05 2515 45.95 40.05 -4.10 +.1tPaciraPhm Q PCRX 52.48 27.80 824 32.30 6537 32.75 27.80 +1.40 -29.2 PackAmer N PKG 2.52 2.3 19 131.13 88.47 736 109.20 3814 119.06 109.04 -9.31 -9.4 Pagsegur n N PAGS 37.75 30.69 1556 35.86 7580 36.95 32.53 +1.24 +13.1 PainThr rs Q PTIE 12.80 3.10 74 6.66 225 7.42 6.56 -.49 +66.5sPalatinTch A PTN 1.20 .29 2084 1.12 12843 1.20 .97 +.15 +30.4 PaloAltNet N PANW 191.53 107.31 947 181.76 5566 189.92 181.43 -5.70 +25.4 PampaEng N PAM 72.98 50.88 114 61.01 924 63.52 60.53 -2.81 -9.3 PanASlv Q PAAS .14f .9 20 19.56 13.99 1567 16.19 6578 16.38 14.91 +.85 +4.0 Pandora N P 12.13 4.09 12259 5.11 56898 5.55 4.63 -.03 +6.0 PangaeaL Q PANL 2 8.40 2.13 60 2.86 274 3.30 2.80 -.31 -22.3 PanhO&G N PHX .16 .9 92 25.30 17.65 27 18.45 103 19.85 18.40 -.40 -10.2 PapaJohns Q PZZA .90 1.6 21 85.20 54.00 709 56.40 3848 59.61 56.29 -2.61 +.5 PapaMurph Q FRSH 6.80 3.50 43 5.46 332 5.70 5.15 -.04 +1.5sParTech N PAR 27 14.14 7.02 21 11.13 793 14.14 10.22 +.63 +19.0 ParaGold n A PZG 3 1.83 1.16 75 1.39 293 1.41 1.29 +.06 +6.9 ParamtGp N PGRE .40f 2.9 17.25 13.70 1301 13.86 5182 14.67 13.81 -.79 -12.6 ParatekPh Q PRTK 29.00 11.85 332 13.40 1502 14.35 13.18 -1.00 -25.1sParetem rs A TEUM 3.59 .50 3119 3.13 23268 3.59 2.83 +.27 +51.2 ParkCity Q PCYG 44 15.00 8.10 36 9.20 147 10.15 8.90 -1.00 -3.7 ParkEl N PKE .40 2.4 39 20.46 13.88 285 16.93 817 18.00 16.92 -.98 -.7 ParkHot n N PK 2.20f 8.4 29.93 23.91 6038 26.08 14799 27.30 25.78 -1.23 -9.3 ParkNatl A PRK 3.76 3.7 18 116.75 92.42 37 101.00 166 110.75 101.00 -9.80 -2.9 ParkOh Q PKOH .50 1.3 17 47.90 34.25 34 39.55 103 42.80 39.55 -3.40 -13.9 ParkeBcp Q PKBK .48 2.3 13 23.00 10.97 37 20.45 118 21.50 19.85 -1.20 -.5tParkDrl N PKD 1.85 .72 476 .73 2843 .80 .72 -.06 -27.4 ParkerHan N PH 2.64 1.6 21 212.80 151.17 1433 169.24 5674 184.77 169.00 -13.47 -15.2 ParkrVs rs Q PRKR 2.72 .78 137 .85 699 .91 .83 -.05 -20.1 ParsleyEn N PE 46 33.07 21.12 4295 27.32 18223 28.38 26.01 +.75 -7.2 PrtnrCm Q PTNR 20 6.60 4.60 1 4.67 11 5.07 4.64 -.11 -24.1 PartRe pfF N PREpF 1.47 5.8 26.24 24.70 1 25.16 5 25.21 25.13 +.01 -1.7 PartRe pfG N PREpG 1.63 6.1 27.59 25.81 2 26.72 16 26.94 26.54 -.01 -.4 PartRe pfH N PREpH 1.81 6.5 30.82 26.81 6 27.84 43 28.11 27.70 -.20 -2.9 PartRe pfI N PREpI 1.47 5.7 27.08 24.91 2 25.80 20 25.87 25.52 +.11 -1.8 PartyCity n N PRTY 15 17.05 9.50 951 15.75 7498 16.20 14.95 +.10 +12.9 PathfdBcp Q PBHC .23f 1.5 23 16.00 14.20 0 15.86 5 15.92 15.30 +.01 +3.0 PatrkInd s Q PATK 24 72.35 40.07 266 61.50 949 67.40 61.45 -5.50 -11.4 PatriotTr n Q PATI 12 23.86 16.72 18.75 4 19.00 18.54 -.85 +7.9 PatternEn Q PEGI 1.68 9.3 26.56 16.58 1405 17.97 6741 18.69 17.96 -.23 -16.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, March 24, 2018

PAGE 77

tPatterson Q PDCO 1.04 4.8 12 48.30 22.10 2124 21.86 12098 23.85 21.85 -2.05 -39.5 PattUTI Q PTEN .08 .4 25.75 14.83 5376 18.35 16373 19.97 18.31 -.60 -20.3 Pavmed n Q PAVM 9.31 1.35 23 1.80 191 1.81 1.66 +.04 -21.2 Paychex Q PAYX 2.00 3.2 27 73.10 54.20 4115 61.73 14236 66.29 61.57 -4.42 -9.3sPaycomSft N PAYC 113.93 53.73 1260 106.79 3564 113.93 106.16 -3.19 +32.9 Paylocity Q PCTY 57.16 34.13 248 52.18 1272 56.37 52.11 -1.93 +10.6 PayData rs Q PYDS 4.10 1.17 49 1.70 301 1.85 1.68 -.16 -32.8 PayPal n Q PYPL 52 86.32 42.06 9538 76.44 43786 82.35 76.35 -5.72 +3.8 pdvWirelss Q PDVW 39.75 20.00 32 31.60 122 38.40 31.50 -6.95 -1.6 PeabodyE n N BTU .12p 41.98 22.58 1094 37.89 5581 40.53 37.83 -2.25 -3.8 PeakRsts Q SKIS .28 5.5 6.10 4.00 1 5.10 82 5.30 4.95 -.15 -5.6 PeapkGl Q PGC .20 .6 18 38.00 28.24 80 32.55 311 36.08 32.55 -3.05 -7.1sPearson N PSO .80e 7.5 10.77 7.62 341 10.65 1553 10.80 10.63 -.06 +8.5 Pebblebrk N PEB 1.52 4.6 19 39.74 27.57 777 32.73 3124 35.90 32.73 -3.08 -11.9 Pebble pfC N PEBpC 1.63 6.6 26.05 24.11 9 24.68 24 24.70 24.51 -.02 -2.3 Pebbleb pfD N PEBpD 2.09 8.4 26.99 24.15 8 25.00 21 25.26 24.90 +.06 -3.0 Pedevco rs A PED 1.69 .26 66 .32 1433 .38 .29 +.00 -1.6 Pegasyst Q PEGA .12 .2 64.85 40.75 238 58.60 1480 62.10 58.60 -2.60 +24.3 Pembina g N PBA 1.50 23 36.99 30.17 690 30.79 3393 32.11 30.72 -.45 -14.9 PengthE g N PGH .04 1.23 .54 202 .66 1521 .69 .62 +.01 -16.7 PnnNtGm Q PENN 48 33.30 15.23 1465 25.84 5744 26.96 25.67 -.82 -17.5 PennVa n Q PVAC 50.00 31.00 134 35.58 772 38.00 34.26 -.47 -9.0 PennantPk Q PNNT .72 10.4 8 8.20 6.29 238 6.93 1494 7.04 6.75 +.28 +.2 PenPkFR Q PFLT 1.14 8.6 12 14.65 12.00 166 13.20 1109 13.57 12.94 +.28 -3.8 Penney N JCP 8 6.30 2.35 10637 2.91 53153 3.18 2.90 -.21 -7.9 PennsWd Q PWOD 1.88 4.5 17 50.00 38.12 16 42.11 39 43.85 41.70 -.77 -9.6tPennaRE N PEI .84 8.8 13 15.42 9.27 760 9.50 5095 9.82 9.27 -.12 -20.1tPenRE pfB N PEIpB 1.84 8.6 25.83 21.59 14 21.42 52 21.92 21.39 -.82 -14.9tPenRE pfC N PEIpC 1.80 8.7 27.78 20.88 16 20.79 99 21.59 20.71 -.69 -19.7tPenRE pfD N PEIpD 1.72 8.6 25.83 20.16 11 20.00 41 20.78 19.99 -.88 -20.4 PennyMFn N PFSI 8 25.20 15.65 92 22.60 580 24.30 22.55 -1.35 +1.1 PennyMac N PMT 1.88 10.7 18 18.46 14.87 475 17.54 2320 17.83 17.54 -.19 +9.1 Penny pfA N PMTpA 2.03 8.0 25.84 23.11 13 25.42 54 25.45 25.31 +.07 +.8 PennyM pfB N PMTpB 25.45 23.68 13 25.05 109 25.08 24.88 +.07 -.5sPensarAc n Q WRLS 9.79 7.75 0 9.72 79 9.79 9.71 -.02 +.5 PensrAc rt Q WRLSR .55 .31 .45 91 .52 .45 -.09 -10.0sPensarA un Q WRLSU 10.45 10.02 22 10.46 105 11.48 10.37 +.06 +1.4 Penske N PAG 1.36f 3.2 10 54.83 38.33 342 43.04 2480 46.43 43.03 -3.09 -10.1 Pentair N PNR 1.38 2.1 21 74.84 59.13 1183 67.31 5346 72.63 67.13 -5.43 -4.7 Penumbra n N PEN 127.40 77.75 196 120.10 1134 126.70 119.70 -4.25 +27.6 PeopUtdF Q PBCT .69 3.8 20 20.26 15.97 3196 18.25 15761 19.83 18.22 -1.55 -2.4 PeopUtd pf Q PBCTP 1.41 5.4 29.36 25.00 11 26.11 72 26.24 26.08 -.06 -7.8 PeBcOH Q PEBO 1.04f 3.0 17 36.99 29.55 63 34.38 230 36.80 34.34 -2.16 +5.4 PeopBNC Q PEBK .52f 1.8 17 36.12 19.65 11 29.61 48 31.55 27.41 -1.29 -3.5 PeopFSvc Q PFIS 1.28 2.9 16 51.56 39.00 9 44.48 21 46.71 44.36 -2.11 -4.5 PeopUtah n Q PUB .36 1.2 28 33.90 24.63 35 30.80 115 32.75 30.65 -1.40 +1.7tPepsiCo Q PEP 3.22 3.0 22 122.51 106.19 4873 106.15 24128 111.99 105.94 -5.49 -11.5 Percptr Q PRCP .15 1.7 52 10.81 6.80 24 8.77 212 9.16 8.50 -.17 -9.6 Perficient Q PRFT 44 24.30 16.20 191 22.79 858 24.02 22.69 -.92 +19.5 PerfFood n N PFGC 20 35.25 22.95 622 29.80 2470 31.60 29.80 -1.60 -10.0 Performnt Q PFMT 3.52 1.52 19 3.09 187 3.28 3.06 -.15 +87.3tPerionNwk Q PERI 2.06 .78 41 .81 901 .83 .78 -.01 -21.8 PerkElm N PKI .28 .4 25 84.49 56.21 1146 73.96 3294 78.41 73.81 -3.38 +1.1 PermaFix Q PESI 4.30 2.95 6 4.20 65 4.24 3.85 +15.1 PermaPip Q PPIH 9.40 7.30 20 9.10 109 9.15 8.65 +.40 +1.1 Prmian N PBT .56e 5.9 27 10.30 7.80 96 9.56 475 9.75 9.25 +.22 +7.8 PernixT rs Q PTX 7.15 2.00 82 2.42 394 2.59 2.40 -.10 +.8 Perrigo N PRGO .76f .9 95.93 63.68 815 80.37 5009 84.18 80.23 -3.86 -7.8 PerryEllis Q PERY 7 27.30 16.35 73 25.26 476 26.50 25.00 -1.78 +.9 PershGld rs Q PGLC 3.31 1.91 39 2.08 270 2.09 1.97 +.08 -13.3 PetIQ n Q PETQ 28.23 17.03 671 25.52 1817 26.13 24.27 -.54 +16.8 PetMed Q PETS 1.00f 2.4 28 57.80 19.80 712 41.20 2436 45.04 41.00 -2.07 -9.5 PetChina N PTR .70e 1.0 82.33 60.69 135 68.39 481 71.40 67.32 -.06 -2.2 PetroArg N PZE .07e 14.80 10.35 14 11.90 109 12.22 11.74 -.40 -12.4 PetrbrsA N PBR/A 13.92 6.96 5962 13.15 28052 13.51 12.68 +.13 +33.8 Petrobras N PBR 14.93 7.61 15027 14.31 73107 14.55 13.69 +.21 +39.1tPtroqstE rs N PQ 2.96 1.00 119 1.02 631 1.09 1.00 -.02 -46.0sPfenex A PFNX 6.18 2.07 280 6.10 962 6.29 4.82 +1.00 +129.3 Pfizer N PFE 1.28 3.7 14 39.43 31.67 27800 34.49 120442 36.80 34.44 -2.29 -4.8sPFSweb Q PFSW 8.96 5.83 11 8.83 165 8.96 8.30 +.37 +18.8 PhlpsSelEn N DSE 1.26 24.5 7.99 4.89 133 5.15 925 5.37 5.09 -.26 -12.0 PhibroAH Q PAHC .40 1.0 25 41.05 26.70 82 38.65 617 40.20 38.20 -1.60 +15.4tPhilipMor N PM 4.28 4.5 20 123.55 96.66 5695 95.63 31924 103.45 95.51 -6.76 -9.5 PhilipsNV N PHG .88e 2.3 42.35 31.40 1150 37.69 5627 40.25 37.67 -2.52 -.3 Phillips66 N PSX 2.80 3.0 21 107.47 75.14 1732 93.39 8996 96.98 93.08 -2.40 -7.7 Phill66LP N PSXP 2.71f 5.8 19 56.48 44.40 439 47.00 2021 50.60 45.94 -3.13 -10.2 PhxNMda N FENG 68 8.14 2.43 352 4.10 1194 4.74 4.02 -.62 -36.8 PhotrIn Q PLAB 49 11.75 7.20 553 8.25 1928 9.15 8.20 -.85 -3.2 PhysRltTr N DOC .92f 6.2 25 21.85 14.13 1711 14.74 7307 15.25 14.74 -.43 -17.0tPiedmOfc N PDM .84 5.0 8 22.74 17.36 1918 16.78 9004 18.04 16.69 -1.10 -14.4 Pier 1 N PIR .28 9.5 9 7.45 2.87 1211 2.95 5812 3.15 2.90 -.21 -28.7 PierisPhm Q PIRS 9.75 2.26 672 7.21 4212 7.88 7.03 +.40 -4.5 PilgrimsP Q PPC 11 38.39 20.28 918 23.74 6215 25.98 23.69 -1.69 -23.6 PimUS Eq n N MFUS 29.49 25.01 15 26.74 24 28.07 26.74 -1.45 -3.2 Pim IntEq n N MFDX 28.41 25.32 3 25.80 13 26.54 25.80 -.87 -3.5 PimEmMkt N MFEM 28.32 24.30 4 25.83 29 27.05 25.83 -1.22 -1.3 PimcoCA N PCQ .92 6.3 17.89 14.43 36 14.58 219 14.77 14.58 -.14 -15.6tPimcoCA2 N PCK .65 8.0 10.42 8.04 50 8.08 430 8.15 8.04 -.08 -20.5tPimcCA3 N PZC .72 7.5 12.97 9.62 53 9.59 321 9.80 9.58 -.17 -8.1 PimcoCp&I N PCN 1.35 8.4 17.95 15.70 114 16.05 706 16.93 16.03 -.83 -6.7 PimCpOp N PTY 1.56a 9.4 17.22 15.37 171 16.53 1179 16.70 16.42 -.18 +.4 PimDyCrd N PCI 1.97 8.6 23.45 21.00 516 22.86 2371 23.00 22.41 -.17 +1.9 PimDyInco N PDI 2.65a 8.7 31.20 28.44 134 30.55 764 30.90 30.31 -.31 +1.7 PimcIncStr N PFL 1.08 9.4 12.44 10.98 73 11.48 360 11.58 11.28 -.12 -1.7 PimIncStr2 N PFN .96 9.2 10.89 9.98 161 10.39 778 10.44 10.31 -.03 -.4 PimStPls N PGP 2.20 16.1 19.85 12.37 26 13.67 180 13.99 13.62 -.09 -11.1 PimcoHiI N PHK 1.24 16.4 8.96 7.19 341 7.54 1847 7.59 7.44 -.02 +1.1 PimIncOpp N PKO 2.28a 8.9 27.27 24.50 33 25.63 214 26.17 25.38 -.51 -1.1tPimcoMuni N PMF .98 7.9 14.23 12.29 55 12.35 256 12.44 12.29 -.08 -5.0 PimcoMu2 N PML .78 6.3 13.56 11.80 189 12.34 596 12.59 12.30 -.26 -6.4 PimcMu3 N PMX .75 6.8 12.28 10.76 69 11.10 239 11.12 10.93 +.00 -4.1tPimcoNY N PNF .68 5.9 13.63 11.33 12 11.48 94 11.51 11.33 -.07 -10.2 PimcoNY2 N PNI .80 7.4 12.51 10.64 35 10.73 130 10.76 10.70 +.02 -10.6tPimcNY3 N PYN .63 7.3 10.27 8.55 22 8.66 89 8.76 8.55 -.05 -12.7 PimcoStrIn N RCS .96 10.6 10.65 8.62 92 9.03 632 9.18 9.00 -.03 -1.6 PingtanM Q PME .04 1.3 19 5.08 1.99 10 3.01 194 3.21 2.91 -.09 -1.3 PinnclEnt Q PNK 33.59 17.70 472 29.98 1787 30.68 29.95 -.52 -8.4 PinnaclFn Q PNFP .56 .9 18 70.30 58.40 1029 61.85 3583 68.85 61.80 -5.50 -6.7tPinnaclFds N PF 1.30 2.4 11 66.67 52.30 1042 53.27 10955 55.38 52.30 -1.85 -10.4 PinWst N PNW 2.78f 3.6 18 92.42 73.81 1518 77.76 5150 80.14 77.40 -.21 -8.7tPionDvrsHi A HNW 1.38 9.2 16.88 14.91 20 14.94 106 15.10 14.91 -.15 -5.1 PionEnSvc N PES 4.50 1.60 692 3.05 2636 3.30 2.90 -.10 PionFltRt N PHD .72 6.3 12.45 11.27 115 11.44 331 11.48 11.39 -.02 -.3tPionHiIn N PHT 1.14 12.2 10.12 9.29 104 9.32 546 9.47 9.29 -.17 -4.0 PioMuAdv N MAV .84 7.9 11.88 10.57 47 10.61 399 10.75 10.60 -.02 -6.7tPioMunHi N MHI .84 7.6 12.35 11.12 58 11.12 233 11.24 11.12 -.07 -6.2 PioNtrl N PXD .32f .2 192.93 125.46 1462 172.47 7994 176.98 165.28 +3.13 -.2 PioneerPw Q PPSI 16 7.95 5.75 3 7.05 6 7.95 6.35 +.10 -7.4 PiperJaf N PJC 1.50f 1.9 13 99.80 52.75 127 80.20 680 87.60 79.85 -7.30 -7.0 PitnyBw N PBI .75 6.6 7 16.25 9.50 1269 11.32 7978 12.41 11.32 -1.11 +1.3 PitnyBw 43 N PBIpB 1.67 6.8 26.96 21.46 17 24.86 242 25.19 24.85 -.24 +1.9 Pixelwrks Q PXLW 7.05 4.05 183 4.13 1296 4.57 4.12 -.16 -34.8 PlainsAAP N PAA 2.20 10.1 28 31.93 18.38 2724 21.89 12860 22.17 20.75 -.07 +6.1 PlainsGP rs N PAGP 1.70 22 32.24 18.98 1348 21.72 6448 22.74 21.29 -.92 -1.0 PlanetFit n N PLNT 90 40.04 18.32 663 37.72 3663 38.94 37.72 -.67 +8.9 Plantron N PLT .60 1.1 18 60.49 41.28 128 55.16 621 58.56 55.12 -3.09 +9.5 PlatfmSpc N PAH 13 14.82 9.11 2780 9.61 12392 10.82 9.58 -1.06 -3.1 PlatEag un Q EAGLU 11.00 8.00 25 10.13 522 10.18 10.07 -.02 +1.2 PlatGpM rs A PLG 1 1.72 .28 152 .32 1498 .34 .31 -.00 +4.6 PlayAGS n N AGS 22.50 16.66 173 21.31 602 22.34 21.02 -.58 +15.2 PlayaHot n Q PLYA 12.27 9.41 227 10.22 1084 10.97 10.19 -.53 -5.3 Plexus Q PLXS 19 66.78 49.06 216 60.32 810 66.01 60.20 -5.49 -.7 PlugPowr h Q PLUG 3.21 1.16 5058 1.89 18106 2.04 1.86 -.15 -19.9 PlumasBc Q PLBC .28 1.1 14 25.75 17.30 3 24.50 12 24.95 24.05 -.15 +5.6 PluristemT Q PSTI 11 2.12 1.06 397 1.37 2647 1.51 1.35 -.08 -.7 PlyGem N PGEM 16 22.20 14.55 851 21.60 3015 21.65 21.50 +.05 +16.8 PlymInd n A PLYM 1.50 8.5 19.00 16.21 1 17.75 25 18.03 17.35 -.34 -4.0tPlymInd pfA A PLYMpA 1.88 7.6 26.07 24.02 6 24.70 30 24.99 24.02 -.20 -1.8 PoageBksh Q PBSK .24 1.2 23 21.00 17.20 5 19.45 6 19.45 19.05 +.19 -7.4 PointrTel h Q PNTR 22 19.65 8.50 5 15.70 114 16.20 15.50 -15.6 PointsInt g Q PCOM 45 12.49 6.28 36 10.44 195 10.95 10.33 -.25 +1.5 PolarPwr n Q POLA 9.25 4.01 47 4.98 118 4.98 4.55 +.27 -.6 Polaris N PII 2.40f 2.1 32 137.66 77.91 702 112.79 2774 123.37 112.59 -10.34 -9.0 Polarity rs Q COOL 32.63 8.00 111 16.90 453 18.73 16.76 -1.14 -27.2 PolyMet g A PLM 1.36 .57 331 1.06 1267 1.13 1.04 -.06 +23.3 PolyOne N POL .70f 1.7 19 47.48 32.43 336 41.49 1532 44.02 41.49 -1.56 -4.6 Pool Corp Q POOL 1.48 1.0 36 150.26 97.25 306 142.50 1095 147.15 139.34 -.72 +9.9 PopeRes Q POPE 2.80 4.0 31 79.50 66.60 1 69.50 6 71.00 69.21 -.50 -.3 Popular Q BPOP 1.00 2.4 21 46.83 32.04 660 41.08 3983 44.45 40.88 -3.46 +15.8 Popular pf Q BPOPN 1.68 6.8 25.00 22.61 9 24.47 28 24.57 24.28 -.05 +.8 PopCpII pf Q BPOPM 1.53 6.8 24.20 17.66 1 22.47 16 22.55 22.30 -.08 -.6 PorterBc rs Q PBIB 15.55 8.11 0 13.73 21 14.10 13.65 -.22 -4.1 PortGE N POR 1.36 3.5 19 50.11 39.02 714 39.11 4309 41.06 39.09 -.60 -14.2 PortolaPh Q PTLA 67.10 30.10 1176 30.57 7395 34.76 30.37 -4.26 -37.2tPostHldg N POST 89.04 70.66 931 72.63 4601 76.59 70.66 -4.18 -8.3 Potbelly Q PBPB 14.28 10.50 134 12.35 867 13.15 12.35 -.40 +.4 PotltchDel Q PCH 1.60 3.2 27 56.35 43.15 471 50.45 2589 53.65 50.45 -3.00 +1.1 PowellInds Q POWL 1.04 3.8 38.73 22.80 31 27.19 162 29.36 27.10 -1.40 -5.1 PwrInteg Q POWI .64f 1.0 36 86.60 60.55 124 66.75 603 72.90 66.70 -5.25 -9.2 PowrREIT A PW 8.69 6.00 3 6.14 8 6.15 6.00 -.26 -.4 PSActUSRE N PSR 2.33e 2.0 83.71 72.60 0 76.30 3 76.44 75.93 -.88 -7.0 PS SPXDn N PHDG .41e 1.3 34.48 24.83 14 28.51 72 29.82 28.51 -1.45 +4.5 PS GrMult N PSMG 14.48 12.63 3 13.47 4 13.96 13.47 -.46 -2.5 PS BalMul N PSMB 13.94 12.78 2 13.20 9 13.46 13.20 -.35 -2.0 PS ModCon N PSMM 14.45 12.69 12.98 8 13.10 12.98 -.19 -1.1tPS VarRate Q VRIG .57 2.3 25.35 25.07 109 25.08 496 25.14 25.06 -.08 -.5tPSCrudeDS N DTO 173.13 71.60 13 70.65 65 77.00 70.50 -8.26 -20.4 PSBMetDL N BDD 11.60 6.16 1 9.20 2 9.52 9.20 -.34 -12.6 PSCrudeLg N OLO 5.72 3.71 1 5.71 23 5.71 5.42 +.26 +12.1 PwshDB N DBC 17.29 13.69 2532 16.96 9021 16.99 16.46 +.32 +2.1 PwShCurH N DBV 25.50 21.17 4 23.43 15 23.61 23.40 +.04 -1.2 PS Engy N DBE 15.50 10.78 35 15.31 432 15.31 14.52 +.62 +5.4 PS PrcMet N DBP 40.26 35.71 6 39.27 47 39.40 38.14 +.92 +2.0 PS Agri N DBA 20.38 18.18 1926 18.87 5219 19.06 18.63 -.32 +.6sPS Oil N DBO 11.21 7.40 440 11.24 7565 11.25 10.65 +.45 +10.7 PS Gold N DGL 43.28 38.49 7 42.65 74 42.78 41.46 +1.06 +3.1 PS BasMet N DBB 19.78 15.29 165 18.06 611 18.55 18.05 -.45 -7.0 PS USDBull N UUP 26.16 23.09 799 23.42 3810 23.66 23.40 -.20 -2.5 PS USDBear N UDN 23.27 20.63 162 23.01 285 23.03 22.77 +.20 +2.8 PShPuLgGr N PXLG .42e .9 50.50 36.91 40 47.02 96 49.56 46.91 -2.75 +3.5 PSOpYCmd Q PDBC 18.23 14.95 500 17.80 2369 17.83 17.26 +.37 +2.0 PShPuLVal N PXLV .76e 2.1 40.74 34.50 44 36.60 64 38.61 36.60 -2.34 -5.5 PSAerDef N PPA .50e .9 58.97 42.71 319 56.01 582 57.95 55.94 -1.00 +3.9 PwShBio N PBE .57e 1.2 54.28 40.77 12 49.24 43 52.01 49.24 -2.70 +4.4 PS BldCns N PKB .07e .2 36.44 28.01 54 30.34 210 31.79 30.34 -1.15 -12.5 PwSGDrChi Q PGJ .20e .4 50.87 33.11 36 46.93 105 49.88 46.79 -2.28 +4.7 PwSClnEn N PBW .07e .3 26.35 3.82 22 24.94 96 25.95 24.94 -.56 -1.7 PwShDiv Q PFM .50e 2.0 27.77 23.55 12 24.66 87 25.85 24.66 -1.36 -6.8 PS EnEx N PXE .50e 2.4 24.52 17.35 12 20.91 31 21.49 20.13 +.24 -8.7 PwSFoodBv N PBJ .41e 1.3 34.97 30.89 23 31.35 41 32.62 31.35 -1.41 -7.4 PwShHiYD Q PEY .54 3.3 18.61 16.45 135 16.55 518 17.22 16.53 -.76 -7.1 PwSIntlDv Q PID .65e 4.2 17.38 14.68 222 15.38 725 15.82 15.38 -.50 -7.0 PwSLgCG N PWB .21e .5 45.22 33.89 50 42.11 232 44.44 42.11 -2.24 +1.5 PwSLgCV N PWV .69e 1.9 40.51 34.46 125 35.63 550 37.78 35.56 -2.38 -8.2 PwShLeis N PEJ .15e .3 46.77 39.50 8 43.68 61 45.96 43.68 -2.59 -1.2 PowShMkt N PWC .97e 1.0 103.21 80.92 4 94.52 13 99.16 94.46 -4.64 -.8 PwShMda N PBS .27e .9 31.86 26.19 14 29.43 116 31.29 29.43 -2.07 +4.7 PwSMidGr N PXMG .19e .4 47.84 33.31 99 45.07 225 47.53 45.07 -2.15 +6.1 PwSMidVal N PXMV .64e 2.2 32.07 28.87 6 29.57 21 30.74 29.57 -1.39 -5.5 PwShNetw N PXQ 52.02 42.34 59 49.71 69 51.59 49.71 -1.55 +7.4 PS OilSv N PXJ .28e 3.2 11.87 7.99 16 8.75 113 9.10 8.58 -.11 -8.3 PwSNsdMo Q DWAQ .06e .1 114.32 81.77 2 106.33 4 112.10 106.30 -5.95 +3.6 PwSPharm N PJP 3.84e 4.4 71.42 57.88 40 61.30 142 65.43 61.29 -4.29 -4.5 PS Retail N PMR .34e 1.0 40.82 32.00 2 34.90 4 36.00 34.90 -1.39 -6.2 PwSSmGr N PXSG .08e .2 34.90 26.59 85 32.95 126 34.60 32.95 -1.54 +2.6 PwSSmVal N PXSV .60e 2.1 32.10 27.39 3 28.92 22 30.09 28.92 -1.14 -6.1 PwSSemi N PSI .04e .1 58.15 39.70 103 53.01 382 57.33 53.01 -3.70 +5.0 PwShSoft N PSJ .10e .1 73.27 49.97 7 68.78 29 72.72 68.78 -3.02 +8.3 PwS Utils Q PUI .63e 2.5 29.97 23.64 3 25.36 20 26.22 25.36 -.71 -8.9 PSS&PQlty N SPHQ .38e 1.3 32.41 27.04 243 29.15 729 30.80 29.13 -1.73 -4.3 PwSWtr Q PHO .18e .6 31.82 25.33 25 29.87 150 31.39 29.83 -1.53 -1.3 PwSZMicro N PZI .15e .8 19.90 17.23 0 18.94 2 19.51 18.89 -.54 -2.0 PSNasIntnt Q PNQI 141.10 92.00 63 128.94 334 137.84 128.88 -9.90 +11.4 PSMoment Q PDP .11e .2 55.77 44.12 79 51.95 384 54.63 51.89 -2.55 +.6 PSWHPrgE N PUW .17e .7 28.11 24.08 3 25.27 6 26.11 25.21 -.87 -6.5 PSPrivEq N PSP .66e 5.5 13.52 11.57 132 11.93 506 12.40 11.92 -.74 -4.2 PSFinPf N PGF 1.11 6.0 19.17 18.01 195 18.49 1237 18.64 18.49 -.22 -2.0 PSCleantch N PZD .44e 1.0 45.28 34.81 6 42.49 137 44.51 42.44 -1.70 +.5 PSBuybk Q PKW .52e .9 63.49 50.63 59 55.77 335 58.84 55.74 -3.28 -5.5 PSh Tech Q PTF .26e .5 60.98 42.97 4 57.18 31 60.79 57.18 -3.14 +8.5 PSh Hlthcr Q PTH 83.20 51.56 14 76.63 45 80.54 76.63 -3.77 +6.3 PSh Inds Q PRN .19e .3 64.86 49.92 3 60.31 18 62.44 60.07 -1.86 -1.0 PSh Fincl Q PFI .14e .4 37.29 29.40 14 34.24 36 36.62 34.24 -2.45 -2.5 PSh Engy Q PXI .69e 1.8 42.45 30.10 5 37.46 46 38.73 36.36 +.07 -5.1 PSh CnsStp Q PSL .67e 1.0 68.96 58.07 1 65.62 25 67.80 65.62 -1.98 +.8 PSh CnsCyc Q PEZ .30e .6 54.45 42.27 3 48.41 18 50.94 48.37 -2.67 -3.7 PSh BasM Q PYZ .61e .9 75.26 58.83 3 65.09 21 69.75 65.09 -4.20 -7.9 PSR2KEqW N EQWS .41e 1.0 45.14 37.76 1 42.12 9 43.53 42.12 -1.38 -3.0 PSRussl200 N EQWL .80e 1.6 56.31 45.50 4 50.75 15 53.01 50.75 -2.78 -4.3 PwShSMid Q PRFZ 1.30e 1.0 136.76 112.11 87 126.95 229 133.11 126.94 -6.12 -2.3 PS US1K N PRF 1.91e 1.8 120.82 100.44 394 107.65 869 113.53 107.50 -6.54 -5.2 PSDvMom Q PIZ .26e .9 29.70 22.96 15 27.43 120 28.22 27.43 -.99 -.7 PSEmMom Q PIE .12e .6 22.22 16.12 41 20.94 205 21.92 20.94 -.65 +1.9 PS EmgInf N PXR .50e 1.4 41.00 33.57 1 36.13 5 37.69 36.13 -1.60 -2.6tPS Dv exNA N PBDM 27.90 25.25 3 25.06 7 25.97 25.06 -1.13 -3.7 PS Rs1000 n N USEQ 29.01 24.69 1 26.94 22 27.64 26.93 -.86 -2.4 PS SP Val n N SPVM 30.41 24.80 28.50 3 28.76 28.43 -.76 -1.4 PS SP IntD N IDHD 30.80 27.10 1 28.28 3 29.22 28.28 -.50 -2.2 PS SC High N XSHD 26.03 23.25 2 23.33 5 24.07 23.33 -.74 -7.3 PS TrCol n N CLTL 106.03 105.27 105.62 3 105.65 105.56 +.04 +.3 PS LowVRot N DWLV 33.00 26.37 3 31.16 7 32.33 31.13 -1.16 +.1tPShTact n Q DWIN 1.18 4.8 28.33 25.03 30 24.83 238 25.29 24.83 -.76 -7.7 PSBldABd N BAB 1.31 4.4 30.98 29.26 66 29.68 320 29.76 29.42 -.05 -3.3 PS Rs1KLB Q USLB 32.32 27.97 3 30.37 15 31.20 30.37 -1.10 -2.7 PS IntlLB Q IDLB 32.01 25.82 5 29.69 13 30.26 29.69 -.82 -1.5 PS DWAtac Q DWTR 30.31 23.48 5 28.37 38 29.91 28.27 -1.52 +.4 PS SC CnDs Q PSCD .35e .6 63.76 49.96 2 58.30 11 59.96 58.14 -1.78 -4.7 PS LowVol N XRLV .46 1.4 36.20 29.15 23 33.10 123 34.88 33.10 -1.87 -2.5 PSR1KEqW N EQAL .39e 1.3 32.78 27.54 50 29.91 150 31.22 29.91 -1.46 -4.1tPShLadR0-5 Q LDRI .46 1.9 25.11 24.45 3 24.47 11 24.56 24.45 -.12 -1.6tPS VarPfd N VRP 1.20 4.8 26.49 25.07 289 25.09 1525 25.20 25.07 -.12 -2.2 PS SC CnSt Q PSCC 1.34e 1.9 76.62 64.11 1 69.40 12 71.23 69.23 -1.97 -7.2 PS IntBybk Q IPKW .29e .8 40.14 30.44 38 36.82 209 38.01 36.77 -1.33 -2.0 PS SCLowV N XSLV .73e 1.7 48.33 41.63 286 43.80 653 45.87 43.79 -2.23 -5.3 PS MCLwV N XMLV .64e 1.5 46.85 41.65 192 43.27 599 45.12 43.24 -2.06 -4.6tPS SPX HiD N SPHD 1.30 3.4 43.25 38.66 1491 38.19 3710 39.98 38.14 -2.00 -10.0 PS EMLwV N EELV .60e 2.3 27.59 22.71 74 25.80 193 26.51 25.80 -.59 +1.9 PS EMkMom N EEMO 22.52 16.27 69 20.18 341 21.74 20.18 -1.31 -1.7 PSS&PMom N SPMO 38.04 27.91 7 35.09 34 37.09 35.09 -2.23 +2.0 PS IntLwV N IDLV 1.11e 3.4 35.35 30.57 106 32.60 308 33.40 32.54 -.76 -3.1 PSS&PVal N SPVU 37.53 27.57 15 32.91 26 34.98 32.91 -2.39 -5.3 PS GlbAgr Q PAGG .74e 2.8 28.90 24.01 0 26.60 4 27.06 26.60 -.73 -2.8 PS SC Egy Q PSCE .14e 1.0 18.45 11.37 23 14.20 122 14.81 14.00 -.31 -7.8 PSShTHYB N PGHY 1.08 4.6 24.63 23.19 46 23.55 265 23.70 23.54 -.15 -1.2 PSKBWRgB Q KBWR .79e 1.4 60.51 47.64 27 54.84 89 59.64 54.84 -5.08 -2.1 PS SmCMo Q DWAS .07e .1 53.05 39.01 19 49.53 101 52.21 49.50 -2.24 +1.7 PS KBWBk Q KBWB .58e 1.1 60.38 45.34 362 53.55 1325 58.50 53.47 -4.82 -2.7 PS YuanDS N DSUM .77 3.2 24.70 21.68 47 24.29 116 24.34 24.09 +5.0tPS FdIGBd N PFIG .67 2.7 26.70 24.72 27 24.86 128 24.94 24.72 -.09 -2.8 PS SrLoan N BKLN 1.01 4.8 23.33 22.96 3709 23.06 21549 23.13 23.05 -.11 +.1sPS P&CIns Q KBWP .69e 1.1 63.06 52.71 9 60.70 28 63.06 60.70 -1.89 +2.2 PS SP LwV N SPLV .85 1.9 49.36 43.19 3659 45.63 11018 47.72 45.58 -2.13 -4.4 PSKbwHiDv Q KBWD 2.10 9.4 24.94 21.09 56 22.23 214 22.96 22.21 -.83 -5.8 PS SC Fin Q PSCF .97e 1.7 56.99 48.47 6 52.18 34 55.03 52.18 -3.09 -4.3tPSKbwReit Q KBWY 2.58 8.6 39.30 29.89 51 29.91 299 31.16 29.85 -1.52 -15.5 PS SP HiB N SPHB .49e 1.2 46.04 35.68 120 41.78 434 44.76 41.75 -2.92 -1.7 PS IntlBd N PICB .57 2.0 28.77 24.69 61 27.76 132 27.89 27.42 +.20 +.6 PS SC Util Q PSCU 1.21e 2.5 57.53 47.05 1 49.36 14 50.47 49.36 -.87 -6.6 PS CEFInc N PCEF 1.91 8.4 24.24 22.35 137 22.67 555 23.08 22.67 -.60 -5.1 PS SCMatl Q PSCM .41e .8 55.75 43.76 7 50.13 14 52.43 50.13 -2.84 -4.2 PS SC Info Q PSCT .08e .1 83.13 69.15 16 77.40 75 82.25 77.40 -4.62 +1.3 PS GlbGold Q PSAU .10e .5 21.85 17.58 4 18.55 71 18.60 17.79 +.54 -5.6 PS SC Ind Q PSCI .54e .9 67.63 52.88 4 62.85 16 66.47 62.85 -3.39 -2.6 PS SC HCre Q PSCH 116.37 77.45 50 110.62 176 114.48 110.37 -4.04 +12.3 PSVrdoTF N PVI 26.18 24.80 8 24.89 17 24.94 24.89 -.1 PShCalMu N PWZ .80 3.1 26.50 25.30 55 25.68 377 25.71 25.56 -.04 -2.7 PShNYMu N PZT .86 3.6 24.80 23.83 5 23.87 39 24.00 23.85 -.15 -3.2 PShNatMu N PZA .87 3.5 25.90 24.96 182 25.05 739 25.11 24.98 -.09 -2.9 PSh1-30Tr Q PLW .66 2.1 33.52 31.03 45 31.62 84 31.62 31.23 +.08 -3.6 PSHYCpBd N PHB .84 4.5 19.14 18.34 675 18.39 2379 18.56 18.39 -.21 -3.0 PwShPfd N PGX .86 5.9 15.20 14.10 1687 14.53 6320 14.65 14.53 -.17 -2.2tPShEMSov N PCY 1.50 5.4 30.23 27.85 1391 27.79 5306 28.06 27.79 -.42 -5.9 PShGClnEn N PBD .17e 1.3 13.78 10.95 6 12.85 73 13.45 12.85 -.39 -2.2 PShGlbWtr Q PIO .34e 1.4 27.16 22.23 13 25.09 46 26.02 25.08 -1.03 -3.6 PSEmgMkt N PXH .49e 2.1 25.32 19.20 128 22.95 789 23.93 22.93 -.76 +2.8 PSDvMxUSs N PDN .53e 1.6 36.59 28.73 16 33.50 76 34.65 33.50 -1.19 -2.6 PSDvxUS N PXF 1.11e 2.6 48.75 39.16 64 43.48 373 45.04 43.48 -1.65 -4.2 PShIntlDev N IDHQ .33e 1.4 25.51 20.66 4 23.19 10 23.81 23.19 -.90 -4.0 PSAsxJ N PAF 1.91e 3.4 62.67 52.28 5 57.00 8 59.70 57.00 -1.91 -3.3 PSIndia N PIN .12e .5 27.95 22.36 184 24.43 497 25.31 24.43 -.82 -7.5 PwShs QQQ Q QQQ 1.52e .7 175.21 129.40 78822 158.51 304806 169.22 158.43 -12.51 +1.8 PSS&PBW N PBP 1.07e 3.5 23.00 19.67 73 20.71 940 21.71 20.64 -1.02 -3.4tPranBio rs Q PRAN 4.58 2.04 97 1.95 308 2.63 1.90 -.70 -37.5 Praxair N PX 3.30f 2.3 32 166.95 115.67 1232 142.55 6770 152.88 142.14 -11.77 -7.8 Precipio n Q PRPO 28.16 .46 2863 .54 41482 1.75 .47 +.01 -55.4 PrecDrill N PDS .28 5.09 2.26 1869 2.88 10421 3.03 2.65 +.04 -4.6 PrecTh rs Q AIPT 2.59 .83 224 1.10 1393 1.28 1.06 -.16 +8.9 PfdAptCm N APTS 1.00 7.3 22.71 12.99 554 13.68 1856 14.98 13.68 -.86 -32.4 PfdBkLA Q PFBC .88f 1.4 20 67.65 46.88 76 62.68 297 67.05 62.62 -4.02 +6.6 PrefrmdLn Q PLPC .80 1.3 29 85.63 44.80 7 63.08 32 69.79 63.08 -6.33 -11.2 PremFin Q PFBI .60 3.3 12 22.92 16.78 32 18.21 78 19.24 18.20 -.75 -9.3 Premier Q PINC 36.50 27.16 311 31.22 3069 33.41 31.14 -2.17 +7.0 Presbia n Q LENS 7.14 1.86 17 2.60 113 3.73 2.59 -.80 -31.2 Presidio n Q PSDO 19.74 12.75 244 14.83 1051 16.07 14.29 -1.16 -22.6 Prestige rs N PBH 3 298.15 32.46 852 33.17 4807 36.76 33.15 -3.72 -25.3 Pretium g N PVG 12.44 6.17 2490 7.04 8747 7.33 6.82 +.05 -38.3 PriceTR Q TROW 2.28 2.2 19 120.07 66.70 2868 104.65 14039 115.40 104.47 -10.89 -.3 PrSmrt Q PSMT .70 .9 28 94.00 77.50 176 82.35 829 83.65 79.95 +1.15 -4.4 Primerica N PRI 1.00f 1.0 13 108.05 70.00 336 95.85 1048 103.15 95.65 -6.10 -5.6 PrimoWtr Q PRMW 14.49 10.47 221 11.43 1132 11.92 11.16 -.33 -9.1 Primoris Q PRIM .24 1.0 17 30.00 21.84 232 24.65 989 26.76 24.65 -2.21 -9.3tPrinEdgAIn N YLD .75e 42.10 40.07 3 39.97 10 40.32 39.90 -.28 -3.2 PrinPrice Q PSET .16e 34.46 27.39 1 32.78 31 33.63 32.78 -.89 +1.9 PrinShHld Q PY .33e 34.81 27.98 32.89 40 32.95 32.79 -.10 +.9 PrinHlIn ef Q BTEC 35.50 25.39 2 32.64 7 34.54 32.64 -1.76 +3.8 PrinMill ef Q GENY .06e 38.17 26.37 1 35.99 12 37.22 35.84 -1.24 +3.6 Prin US SC Q PSC 33.19 27.61 1 31.29 7 32.08 31.29 +.38 -1.3 PrinActGl N GDVD 29.52 24.97 0 27.21 2 28.16 27.21 -.91 -2.8 Prin Cont n N PVAL 26.97 25.45 25.96 10 26.40 25.96 -.77 +1.8 Prn MegC n N USMC 28.10 24.79 12 24.93 40 26.50 24.93 -1.68 -5.1tPrinSpec n N PREF 101.70 97.56 2 97.33 8 98.18 97.25 -.74 -3.0tPrinFncl Q PFG 2.04f 3.5 12 75.59 59.25 1500 57.76 8895 62.99 57.62 -4.35 -18.1 PrincREstI N PGZ 1.32m 8.1 19.52 16.21 18 16.33 95 16.71 16.33 -.37 -5.0 ProAssur N PRA 1.24a 2.6 27 63.45 46.90 166 47.90 896 50.78 47.85 -2.10 -16.2 ProDex Q PDEX 29 8.00 4.30 6 6.90 32 7.03 6.90 -.15 +1.5 ProLogis N PLD 1.92f 3.2 26 67.53 49.44 2407 60.11 10787 63.94 59.91 -3.72 -6.8 ProPetr n N PUMP 22.88 10.84 1314 16.59 4984 18.02 16.25 -.46 -17.7sProPhaseL Q PRPH 3.43 1.78 2 2.99 83 3.43 2.86 +.01 +37.8 ProQRTher Q PRQR 6.90 2.75 180 3.00 233 3.25 3.00 -.15 -7.0 ProShtDow N DOG 18.35 13.89 2954 15.53 11149 15.55 14.64 +.84 +3.9 ProShtMC N MYY 12.91 10.71 118 11.47 176 11.47 10.99 +.51 +2.4 PrUltDow s N DDM .79e .7 152.41 88.90 557 118.38 1732 133.53 118.05 -14.87 -10.4 ProUltMC N MVV .11e .1 136.15 95.63 17 114.11 77 126.89 114.08 -12.47 -7.2 PrUltQQQ s N QLD 91.48 51.26 3140 74.82 12487 85.61 74.82 -12.35 +2.0 ProUltSP s N SSO .40e .4 125.72 81.92 5341 101.35 19759 114.13 101.20 -13.48 -7.4 PrUShCnG N SZK 16.47 12.80 4 16.24 24 16.24 14.85 +1.50 +19.4 ProShtHY N SJB 24.52 22.91 65 23.57 453 23.60 23.33 +.24 +1.9 ProUShBM N SMN 19.44 11.73 31 14.94 62 14.96 13.32 +1.59 +13.2 Pro20 yrT N UBT 1.13e 1.5 86.90 70.45 56 74.60 129 75.37 72.37 +.11 -10.7 Pro7-10yrT N UST .42e .8 60.83 53.04 5 54.25 143 54.26 53.33 +.08 -5.5 PrUltBio s Q BIB 69.62 44.62 268 53.59 793 61.37 53.50 -7.97 -4.4 ProSShFn N SEF 13.95 10.90 98 11.97 149 11.98 11.20 +.78 +3.5 ProLCCre s N CSM .67e 1.0 71.46 57.15 77 64.96 234 68.88 64.96 -4.15 -2.7 ProHdgRep N HDG 46.26 43.51 18 44.76 29 45.48 44.76 -.69 -1.3 ProUltEM N EET 114.48 63.06 11 91.18 64 102.00 91.18 -9.45 -3.0tProRafiLS N RALS .62e 1.7 39.25 36.48 1 36.65 26 36.82 36.48 +.02 -2.6 ProUSL7-10T N PST 23.38 20.50 16 22.76 212 23.20 22.76 -.15 +5.6 P